Jiangxi Copper Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00358  1997-06-12    
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
2026-08-14 0 36.14 36.12 36.14 35.68 36.76 6,717,676 242,838,979 36.149 36.14 36.12 36.14 35.68 36.76 6,717,676 36.149 -0.88%
2026-08-13 0 36.46 36.44 36.46 36.00 37.92 8,853,605 324,318,520 36.631 36.46 36.44 36.46 36.00 37.92 8,853,605 36.631 -4.00%
2026-08-12 0 37.98 37.96 37.98 37.34 38.16 5,072,330 191,646,807 37.783 37.98 37.96 37.98 37.34 38.16 5,072,330 37.783 0.90%
2026-08-11 0 37.64 37.64 37.66 37.34 39.60 13,105,035 497,699,237 37.978 37.64 37.64 37.66 37.34 39.60 13,105,035 37.978 -3.49%
2026-08-10 0 39.00 38.98 39.00 38.36 39.82 9,898,174 384,519,821 38.848 39.00 38.98 39.00 38.36 39.82 9,898,174 38.848 -2.06%
2026-08-07 0 39.82 39.82 39.84 38.16 40.36 21,074,744 836,925,202 39.712 39.82 39.82 39.84 38.16 40.36 21,074,744 39.712 3.97%
2026-08-06 0 38.30 38.28 38.30 38.02 39.50 13,418,066 520,117,366 38.762 38.30 38.28 38.30 38.02 39.50 13,418,066 38.762 0.58%
2026-08-05 0 38.08 38.08 38.10 35.98 38.40 24,129,736 903,568,671 37.446 38.08 38.08 38.10 35.98 38.40 24,129,736 37.446 7.33%
2026-08-04 0 35.48 35.48 35.50 34.48 35.56 10,318,035 363,836,271 35.262 35.48 35.48 35.50 34.48 35.56 10,318,035 35.262 1.95%
2026-08-03 0 34.80 34.74 34.80 34.22 35.18 7,051,357 244,142,745 34.624 34.80 34.74 34.80 34.22 35.18 7,051,357 34.624 -1.08%
2026-07-31 0 35.18 35.16 35.18 34.40 35.28 11,282,097 394,055,530 34.928 35.18 35.16 35.18 34.40 35.28 11,282,097 34.928 4.02%
2026-07-30 0 33.82 33.80 33.82 33.20 35.08 9,344,280 316,830,022 33.906 33.82 33.80 33.82 33.20 35.08 9,344,280 33.906 -1.91%
2026-07-29 0 34.48 34.44 34.48 33.48 34.48 9,098,846 309,472,084 34.012 34.48 34.44 34.48 33.48 34.48 9,098,846 34.012 0.70%
2026-07-28 0 34.24 34.18 34.24 33.56 34.70 6,371,396 217,587,693 34.151 34.24 34.18 34.24 33.56 34.70 6,371,396 34.151 -2.45%
2026-07-27 0 35.10 35.06 35.10 34.48 35.24 6,413,188 224,148,169 34.951 35.10 35.06 35.10 34.48 35.24 6,413,188 34.951 1.39%
2026-07-24 0 34.62 34.62 34.64 34.00 35.26 13,688,904 470,362,373 34.361 34.62 34.62 34.64 34.00 35.26 13,688,904 34.361 -4.31%
2026-07-23 0 36.18 36.18 36.20 35.02 37.42 16,795,495 612,277,823 36.455 36.18 36.18 36.20 35.02 37.42 16,795,495 36.455 3.61%
2026-07-22 0 34.92 34.88 34.92 34.04 35.80 20,432,447 718,887,564 35.184 34.92 34.88 34.92 34.04 35.80 20,432,447 35.184 4.24%
2026-07-21 0 33.50 33.50 33.52 31.20 33.78 22,692,409 748,042,147 32.964 33.50 33.50 33.52 31.20 33.78 22,692,409 32.964 7.65%
2026-07-20 0 31.12 31.12 31.14 30.28 31.40 11,179,983 345,233,642 30.880 31.12 31.12 31.14 30.28 31.40 11,179,983 30.880 1.77%
2026-07-17 0 30.58 30.52 30.58 29.94 32.18 18,095,388 555,841,096 30.717 30.58 30.52 30.58 29.94 32.18 18,095,388 30.717 -5.38%
2026-07-16 0 32.32 32.30 32.32 31.28 33.14 14,529,185 473,052,891 32.559 32.32 32.30 32.32 31.28 33.14 14,529,185 32.559 1.44%
2026-07-15 0 31.86 31.86 31.94 31.82 33.28 11,798,569 381,267,867 32.315 31.86 31.86 31.94 31.82 33.28 11,798,569 32.315 -0.99%
2026-07-14 0 32.18 32.18 32.20 29.30 32.50 21,241,066 668,047,206 31.451 32.18 32.18 32.20 29.30 32.50 21,241,066 31.451 6.49%
2026-07-13 0 30.22 30.18 30.22 29.72 31.20 9,038,420 272,793,599 30.182 30.22 30.18 30.22 29.72 31.20 9,038,420 30.182 -3.20%
2026-07-10 0 31.22 31.22 31.26 30.34 32.64 20,037,601 634,472,013 31.664 31.22 31.22 31.26 30.34 32.64 20,037,601 31.664 3.65%
2026-07-09 0 30.12 30.12 30.14 29.18 31.20 19,463,158 586,032,516 30.110 30.12 30.12 30.14 29.18 31.20 19,463,158 30.110 1.89%
2026-07-08 0 29.56 29.52 29.56 28.92 30.46 19,465,219 573,738,203 29.475 29.56 29.52 29.56 28.92 30.46 19,465,219 29.475 -3.08%
2026-07-07 0 30.50 30.48 30.50 30.04 31.28 10,022,354 305,714,035 30.503 30.50 30.48 30.50 30.04 31.28 10,022,354 30.503 -2.49%
2026-07-06 0 31.28 31.26 31.28 31.00 32.98 9,985,562 315,438,094 31.589 31.28 31.26 31.28 31.00 32.98 9,985,562 31.589 -1.39%
2026-07-03 0 31.72 31.72 31.82 31.34 32.24 14,756,940 469,496,331 31.815 31.72 31.72 31.82 31.34 32.24 14,756,940 31.815 3.73%
2026-07-02 0 30.58 30.58 30.60 29.82 31.48 14,910,542 456,287,027 30.602 30.58 30.58 30.60 29.82 31.48 14,910,542 30.602 -1.10%
2026-06-30 0 30.92 30.92 30.94 30.52 31.70 12,023,401 371,677,038 30.913 30.92 30.92 30.94 30.52 31.70 12,023,401 30.913 -2.46%
2026-06-29 0 31.70 31.68 31.70 30.88 32.48 14,441,649 459,778,266 31.837 31.70 31.68 31.70 30.88 32.48 14,441,649 31.837 1.41%
2026-06-26 0 31.26 31.22 31.26 30.80 33.14 16,493,998 517,005,700 31.345 31.26 31.22 31.26 30.80 33.14 16,493,998 31.345 -3.87%
2026-06-25 0 32.52 32.52 32.54 32.24 34.50 19,318,343 632,531,781 32.743 32.52 32.52 32.54 32.24 34.50 19,318,343 32.743 -6.61%
2026-06-24 0 34.82 34.80 34.82 34.22 35.92 18,634,155 649,632,293 34.862 34.82 34.80 34.82 34.22 35.92 18,634,155 34.862 -4.29%
2026-06-23 0 36.38 36.36 36.38 35.90 41.00 26,342,448 981,740,827 37.268 36.38 36.36 36.38 35.90 41.00 26,342,448 37.268 -10.61%
2026-06-22 0 40.70 40.68 40.70 38.58 41.64 30,889,837 1,248,107,333 40.405 40.70 40.68 40.70 38.58 41.64 30,889,837 40.405 -0.88%
2026-06-18 0 41.06 41.04 41.06 37.80 41.30 61,052,009 2,453,831,114 40.192 41.06 41.04 41.06 37.80 41.30 61,052,009 40.192 9.26%
2026-06-17 0 37.58 37.50 37.58 36.70 37.68 10,267,450 382,657,168 37.269 37.58 37.50 37.58 36.70 37.68 10,267,450 37.269 2.01%
2026-06-16 0 36.84 36.84 36.86 36.50 37.94 17,813,579 661,928,263 37.159 36.84 36.84 36.86 36.50 37.94 17,813,579 37.159 -0.97%
2026-06-15 0 37.20 37.20 37.22 35.66 37.68 24,779,279 916,610,437 36.991 37.20 37.20 37.22 35.66 37.68 24,779,279 36.991 7.70%
2026-06-12 0 34.54 34.54 34.56 32.70 35.08 19,332,968 661,353,355 34.209 34.54 34.54 34.56 32.70 35.08 19,332,968 34.209 8.89%
2026-06-11 0 31.72 31.72 31.74 30.86 32.02 8,769,354 275,449,116 31.410 31.72 31.72 31.74 30.86 32.02 8,769,354 31.410 -0.28%
2026-06-10 0 32.50 32.48 32.50 31.48 32.70 13,116,249 420,803,875 32.083 31.81 31.79 31.81 30.81 32.01 13,400,589 31.402 -2.40%
2026-06-09 0 33.30 33.30 33.32 32.42 33.94 9,377,610 311,244,628 33.190 32.59 32.59 32.61 31.73 33.22 9,580,902 32.486 -0.72%
2026-06-08 0 33.54 33.52 33.54 32.60 34.28 16,495,805 551,795,613 33.451 32.83 32.81 32.83 31.91 33.55 16,853,408 32.741 -5.57%
2026-06-05 0 35.52 35.52 35.54 35.30 37.24 9,196,248 329,737,632 35.856 34.77 34.77 34.79 34.55 36.45 9,395,608 35.095 -3.22%
2026-06-04 0 36.70 36.68 36.70 36.34 37.78 8,624,814 316,904,697 36.743 35.92 35.90 35.92 35.57 36.98 8,811,787 35.964 -4.33%
2026-06-03 0 38.36 38.32 38.36 37.74 39.16 12,670,450 489,362,636 38.622 37.55 37.51 37.55 36.94 38.33 12,945,126 37.803 0.37%
2026-06-02 0 38.22 38.22 38.24 35.26 38.30 25,332,791 950,124,979 37.506 37.41 37.41 37.43 34.51 37.49 25,881,967 36.710 10.40%
2026-06-01 0 34.62 34.62 34.64 34.56 35.88 11,821,584 414,816,132 35.090 33.89 33.89 33.90 33.83 35.12 12,077,858 34.345 -1.65%
2026-05-29 0 35.20 35.20 35.22 34.84 35.86 11,195,741 394,729,519 35.257 34.45 34.45 34.47 34.10 35.10 11,438,447 34.509 1.27%
2026-05-28 0 34.76 34.72 34.76 33.92 35.86 8,698,746 301,787,911 34.693 34.02 33.98 34.02 33.20 35.10 8,887,321 33.957 -2.41%
2026-05-27 0 35.62 35.60 35.62 35.46 37.60 9,458,386 339,551,569 35.900 34.86 34.84 34.86 34.71 36.80 9,663,429 35.138 -4.25%
2026-05-26 0 37.20 37.10 37.20 34.70 37.36 16,374,775 598,079,375 36.524 36.41 36.31 36.41 33.96 36.57 16,729,755 35.749 2.42%
2026-05-22 0 36.32 36.32 36.40 35.00 36.98 18,149,582 655,528,526 36.118 35.55 35.55 35.63 34.26 36.20 18,543,037 35.352 3.06%
2026-05-21 0 35.24 35.22 35.24 35.02 36.96 9,649,913 346,305,449 35.887 34.49 34.47 34.49 34.28 36.18 9,859,108 35.125 -2.06%
2026-05-20 0 35.98 35.94 35.98 34.16 36.12 15,507,429 544,923,862 35.140 35.22 35.18 35.22 33.44 35.35 15,843,606 34.394 1.93%
2026-05-19 0 35.30 35.28 35.30 34.40 36.04 12,763,304 447,789,342 35.084 34.55 34.53 34.55 33.67 35.28 13,039,993 34.340 -1.78%
2026-05-18 0 35.94 35.90 35.94 35.32 36.04 12,745,857 455,171,725 35.711 35.18 35.14 35.18 34.57 35.28 13,022,167 34.954 -2.86%
2026-05-15 0 37.00 36.98 37.00 36.20 39.10 22,181,993 823,562,966 37.128 36.21 36.20 36.21 35.43 38.27 22,662,864 36.340 -6.09%
2026-05-14 0 39.40 39.38 39.40 38.98 41.18 12,200,454 485,433,341 39.788 38.56 38.54 38.56 38.15 40.31 12,464,941 38.944 -2.67%
2026-05-13 0 40.48 40.44 40.48 40.12 41.08 18,213,290 739,455,148 40.600 39.62 39.58 39.62 39.27 40.21 18,608,126 39.738 1.96%
2026-05-12 0 39.70 39.66 39.70 39.14 40.80 18,809,739 751,059,940 39.929 38.86 38.82 38.86 38.31 39.93 19,217,505 39.082 2.80%
2026-05-11 0 38.62 38.56 38.62 38.20 39.98 10,867,719 420,994,599 38.738 37.80 37.74 37.80 37.39 39.13 11,103,314 37.916 -1.83%
2026-05-08 0 39.34 39.34 39.38 36.82 39.76 27,157,420 1,051,168,192 38.706 38.51 38.51 38.54 36.04 38.92 27,746,151 37.885 2.55%
2026-05-07 0 38.36 38.34 38.36 37.66 39.26 15,933,529 611,841,824 38.400 37.55 37.53 37.55 36.86 38.43 16,278,943 37.585 2.18%
2026-05-06 0 37.54 37.52 37.56 35.88 37.78 17,699,911 650,832,517 36.770 36.74 36.72 36.76 35.12 36.98 18,083,618 35.990 2.51%
2026-05-05 0 36.62 36.58 36.62 35.10 36.66 8,630,330 310,398,333 35.966 35.84 35.80 35.84 34.36 35.88 8,817,422 35.203 -0.97%
2026-05-04 0 36.98 36.96 36.98 36.30 37.28 4,998,061 184,497,516 36.914 36.20 36.18 36.20 35.53 36.49 5,106,411 36.131 0.98%
2026-04-30 0 36.62 36.60 36.62 36.00 38.56 16,798,542 615,558,585 36.644 35.84 35.82 35.84 35.24 37.74 17,162,708 35.866 -5.37%
2026-04-29 0 38.70 38.66 38.70 36.00 38.74 14,056,761 533,627,714 37.962 37.88 37.84 37.88 35.24 37.92 14,361,490 37.157 6.09%
2026-04-28 0 36.48 36.48 36.52 36.30 37.28 7,102,766 259,520,321 36.538 35.71 35.71 35.75 35.53 36.49 7,256,743 35.763 -2.15%
2026-04-27 0 37.28 37.26 37.28 36.78 37.70 6,648,772 247,634,168 37.245 36.49 36.47 36.49 36.00 36.90 6,792,907 36.455 0.00%
2026-04-24 0 37.28 37.26 37.28 36.24 37.44 5,947,341 219,109,788 36.842 36.49 36.47 36.49 35.47 36.65 6,076,270 36.060 0.43%
2026-04-23 0 37.12 37.12 37.14 36.76 39.36 12,462,727 464,466,386 37.268 36.33 36.33 36.35 35.98 38.52 12,732,900 36.478 -3.23%
2026-04-22 0 38.36 38.34 38.36 37.64 38.70 6,743,622 257,691,959 38.213 37.55 37.53 37.55 36.84 37.88 6,889,813 37.402 -1.29%
2026-04-21 0 38.86 38.80 38.86 38.32 39.42 6,160,962 238,049,243 38.638 38.04 37.98 38.04 37.51 38.58 6,294,522 37.818 -0.77%
2026-04-20 0 39.16 39.12 39.16 38.68 39.86 7,782,809 305,264,120 39.223 38.33 38.29 38.33 37.86 39.01 7,951,528 38.391 0.10%
2026-04-17 0 39.12 39.10 39.12 38.88 39.94 9,106,106 356,931,715 39.197 38.29 38.27 38.29 38.06 39.09 9,303,512 38.365 -2.30%
2026-04-16 0 40.04 40.04 40.08 38.92 40.30 15,153,959 601,242,047 39.676 39.19 39.19 39.23 38.09 39.44 15,482,473 38.834 2.19%
2026-04-15 0 39.18 39.16 39.18 38.62 39.96 19,987,126 784,697,400 39.260 38.35 38.33 38.35 37.80 39.11 20,420,416 38.427 3.11%
2026-04-14 0 38.00 38.00 38.04 37.60 38.96 11,792,800 449,320,216 38.101 37.19 37.19 37.23 36.80 38.13 12,048,450 37.293 3.04%
2026-04-13 0 36.88 36.86 36.88 36.04 37.22 12,457,323 456,317,459 36.630 36.10 36.08 36.10 35.28 36.43 12,727,378 35.853 -0.16%
2026-04-10 0 36.94 36.92 36.94 36.46 37.46 6,367,059 234,517,849 36.833 36.16 36.14 36.16 35.69 36.67 6,505,087 36.051 0.11%
2026-04-09 0 36.90 36.84 36.90 36.44 37.30 9,521,923 350,788,517 36.840 36.12 36.06 36.12 35.67 36.51 9,728,343 36.058 -2.43%
2026-04-08 0 37.82 37.82 37.84 36.44 38.30 24,119,760 910,522,744 37.750 37.02 37.02 37.04 35.67 37.49 24,642,639 36.949 8.68%
2026-04-02 0 34.80 34.78 34.80 34.28 36.06 8,716,889 304,049,060 34.880 34.06 34.04 34.06 33.55 35.29 8,905,858 34.140 -2.90%
2026-04-01 0 35.84 35.84 35.86 35.24 36.34 16,910,217 604,995,972 35.777 35.08 35.08 35.10 34.49 35.57 17,276,804 35.018 5.10%
2026-03-31 0 34.10 34.08 34.10 33.42 35.50 16,149,250 550,759,040 34.104 33.38 33.36 33.38 32.71 34.75 16,499,341 33.381 -4.05%
2026-03-30 0 35.54 35.54 35.56 34.12 36.28 12,878,397 451,419,513 35.052 34.79 34.79 34.81 33.40 35.51 13,157,581 34.309 -0.89%
2026-03-27 0 35.86 35.84 35.86 34.72 36.28 18,253,849 649,722,992 35.594 35.10 35.08 35.10 33.98 35.51 18,649,564 34.839 -1.54%
2026-03-26 0 36.42 36.40 36.48 36.02 37.50 18,586,781 678,594,933 36.510 35.65 35.63 35.71 35.26 36.70 18,989,714 35.735 -1.99%
2026-03-25 0 37.16 37.16 37.18 36.42 37.80 24,722,970 915,914,499 37.047 36.37 36.37 36.39 35.65 37.00 25,258,926 36.261 4.97%
2026-03-24 0 35.40 35.40 35.42 33.70 35.60 16,309,819 567,073,606 34.769 34.65 34.65 34.67 32.98 34.84 16,663,391 34.031 3.57%
2026-03-23 0 34.18 34.14 34.18 33.22 34.94 28,610,282 971,733,268 33.964 33.45 33.42 33.45 32.52 34.20 29,230,508 33.244 -5.37%
2026-03-20 0 36.12 36.12 36.14 35.52 36.90 14,733,728 531,946,609 36.104 35.35 35.35 35.37 34.77 36.12 15,053,132 35.338 -1.42%
2026-03-19 0 36.64 36.64 36.66 36.44 37.96 24,043,497 889,620,380 37.000 35.86 35.86 35.88 35.67 37.15 24,564,723 36.215 -5.23%
2026-03-18 0 38.66 38.66 38.68 37.68 38.98 8,115,307 310,532,169 38.265 37.84 37.84 37.86 36.88 38.15 8,291,234 37.453 1.47%
2026-03-17 0 38.10 38.10 38.12 38.08 39.96 8,615,141 333,975,216 38.766 37.29 37.29 37.31 37.27 39.11 8,801,904 37.944 -1.14%
2026-03-16 0 38.54 38.48 38.54 37.30 39.40 21,490,132 817,789,887 38.054 37.72 37.66 37.72 36.51 38.56 21,956,005 37.247 -3.84%
2026-03-13 0 40.08 40.06 40.08 39.86 41.46 11,509,170 467,574,343 40.626 39.23 39.21 39.23 39.01 40.58 11,758,671 39.764 -1.47%
2026-03-12 0 40.68 40.66 40.68 39.62 41.20 14,791,437 598,764,050 40.480 39.82 39.80 39.82 38.78 40.33 15,112,092 39.622 0.54%
2026-03-11 0 40.46 40.42 40.46 40.18 41.50 10,666,460 433,235,766 40.617 39.60 39.56 39.60 39.33 40.62 10,897,692 39.755 -0.59%
2026-03-10 0 40.70 40.68 40.70 40.36 41.38 10,208,184 416,558,751 40.806 39.84 39.82 39.84 39.50 40.50 10,429,482 39.941 2.52%
2026-03-09 0 39.70 39.68 39.70 37.02 39.70 22,629,337 867,936,280 38.354 38.86 38.84 38.86 36.23 38.86 23,119,906 37.541 -3.03%
2026-03-06 0 40.94 40.92 40.94 39.84 41.40 18,583,782 758,472,215 40.814 40.07 40.05 40.07 38.99 40.52 18,986,649 39.948 -2.38%
2026-03-05 0 41.94 41.90 41.94 41.40 43.18 17,584,265 745,297,406 42.384 41.05 41.01 41.05 40.52 42.26 17,965,465 41.485 -0.29%
2026-03-04 0 42.06 41.98 42.06 40.84 42.86 19,638,948 819,644,913 41.736 41.17 41.09 41.17 39.97 41.95 20,064,690 40.850 -1.17%
2026-03-03 0 42.56 42.54 42.56 41.56 45.40 28,271,987 1,209,611,832 42.785 41.66 41.64 41.66 40.68 44.44 28,884,880 41.877 -7.07%
2026-03-02 0 45.80 45.76 45.80 43.20 45.98 28,022,238 1,256,508,652 44.840 44.83 44.79 44.83 42.28 45.00 28,629,717 43.888 0.44%
2026-02-27 0 45.60 45.58 45.60 44.42 46.02 16,565,771 750,874,876 45.327 44.63 44.61 44.63 43.48 45.04 16,924,891 44.365 1.11%
2026-02-26 0 45.10 45.06 45.10 44.80 46.54 17,907,953 813,234,078 45.412 44.14 44.10 44.14 43.85 45.55 18,296,170 44.448 -2.68%
2026-02-25 0 46.34 46.34 46.36 45.22 47.10 19,580,593 906,587,054 46.300 45.36 45.36 45.38 44.26 46.10 20,005,070 45.318 2.48%
2026-02-24 0 45.22 45.20 45.22 44.70 46.02 14,605,287 660,101,609 45.196 44.26 44.24 44.26 43.75 45.04 14,921,907 44.237 -1.44%
2026-02-23 0 45.88 45.88 45.90 44.60 46.78 14,914,549 685,283,044 45.947 44.91 44.91 44.93 43.65 45.79 15,237,873 44.972 4.84%
2026-02-20 0 43.76 43.74 43.76 43.66 44.90 7,255,875 320,234,030 44.134 42.83 42.81 42.83 42.73 43.95 7,413,171 43.198 -1.17%
2026-02-16 0 44.28 44.28 44.36 42.90 45.24 7,136,688 317,862,720 44.539 43.34 43.34 43.42 41.99 44.28 7,291,400 43.594 3.85%
2026-02-13 0 42.64 42.62 42.64 41.70 44.38 27,146,110 1,157,290,102 42.632 41.74 41.72 41.74 40.82 43.44 27,734,595 41.727 -4.39%
2026-02-12 0 44.60 44.58 44.60 44.10 45.26 13,949,668 623,101,344 44.668 43.65 43.63 43.65 43.16 44.30 14,252,075 43.720 -0.13%
2026-02-11 0 44.66 44.64 44.66 43.78 45.10 14,237,629 636,275,600 44.690 43.71 43.69 43.71 42.85 44.14 14,546,279 43.741 0.72%
2026-02-10 0 44.34 44.30 44.34 43.40 45.28 13,017,859 578,407,687 44.432 43.40 43.36 43.40 42.48 44.32 13,300,066 43.489 2.17%
2026-02-09 0 43.40 43.36 43.40 42.80 43.98 11,031,845 477,332,287 43.269 42.48 42.44 42.48 41.89 43.05 11,270,998 42.350 1.83%
2026-02-06 0 42.62 42.62 42.64 40.12 43.30 17,511,047 739,603,404 42.236 41.72 41.72 41.74 39.27 42.38 17,890,659 41.340 -1.84%
2026-02-05 0 43.42 43.40 43.42 42.00 45.50 28,337,385 1,221,819,888 43.117 42.50 42.48 42.50 41.11 44.53 28,951,695 42.202 -5.94%
2026-02-04 0 46.16 46.12 46.16 45.74 47.40 19,318,910 897,783,555 46.472 45.18 45.14 45.18 44.77 46.39 19,737,714 45.486 1.90%
2026-02-03 0 45.30 45.28 45.32 43.00 45.94 26,987,617 1,207,788,027 44.753 44.34 44.32 44.36 42.09 44.97 27,572,667 43.804 4.47%
2026-02-02 0 43.36 43.34 43.36 41.72 45.18 59,580,612 2,593,877,982 43.536 42.44 42.42 42.44 40.83 44.22 60,872,227 42.612 -8.64%
2026-01-30 0 47.46 47.22 47.46 46.50 52.00 61,012,164 2,926,027,719 47.958 46.45 46.22 46.45 45.51 50.90 62,334,813 46.941 -10.11%
2026-01-29 0 52.80 52.75 52.80 47.60 53.75 61,699,686 3,153,764,166 51.115 51.68 51.63 51.68 46.59 52.61 63,037,239 50.030 6.02%
2026-01-28 0 49.80 49.78 49.80 45.50 49.86 42,477,493 2,060,954,393 48.519 48.74 48.72 48.74 44.53 48.80 43,398,339 47.489 8.26%
2026-01-27 0 46.00 45.96 46.00 44.80 47.14 25,806,335 1,181,305,238 45.776 45.02 44.98 45.02 43.85 46.14 26,365,776 44.804 -1.88%
2026-01-26 0 46.88 46.84 46.88 46.00 47.30 36,131,787 1,687,449,460 46.703 45.89 45.85 45.89 45.02 46.30 36,915,068 45.712 3.67%
2026-01-23 0 45.22 45.16 45.22 44.12 45.56 15,899,751 716,028,057 45.034 44.26 44.20 44.26 43.18 44.59 16,244,433 44.078 1.39%
2026-01-22 0 44.60 44.58 44.60 43.80 45.16 18,388,728 815,248,292 44.334 43.65 43.63 43.65 42.87 44.20 18,787,367 43.393 -1.68%
2026-01-21 0 45.36 45.30 45.36 44.54 45.90 22,358,960 1,008,863,439 45.121 44.40 44.34 44.40 43.59 44.93 22,843,667 44.164 -0.22%
2026-01-20 0 45.46 45.42 45.46 43.74 46.64 23,949,705 1,075,351,272 44.900 44.50 44.46 44.50 42.81 45.65 24,468,897 43.948 -0.92%
2026-01-19 0 45.88 45.78 45.88 44.68 47.44 23,107,492 1,062,044,504 45.961 44.91 44.81 44.91 43.73 46.43 23,608,426 44.986 -3.86%
2026-01-16 0 47.72 47.68 47.72 46.60 49.78 30,773,508 1,484,685,068 48.246 46.71 46.67 46.71 45.61 48.72 31,440,630 47.222 1.58%
2026-01-15 0 46.98 46.98 47.00 45.18 48.88 31,023,432 1,460,088,709 47.064 45.98 45.98 46.00 44.22 47.84 31,695,972 46.065 1.47%
2026-01-14 0 46.30 46.20 46.30 45.64 47.80 24,823,238 1,156,973,980 46.609 45.32 45.22 45.32 44.67 46.79 25,361,367 45.620 1.62%
2026-01-13 0 45.56 45.46 45.56 43.36 46.30 25,917,069 1,169,716,231 45.133 44.59 44.50 44.59 42.44 45.32 26,478,911 44.175 2.61%
2026-01-12 0 44.40 44.36 44.40 43.18 45.90 27,678,649 1,215,634,069 43.920 43.46 43.42 43.46 42.26 44.93 28,278,679 42.988 -0.18%
2026-01-09 0 44.48 44.46 44.48 42.70 45.54 21,129,558 942,866,086 44.623 43.54 43.52 43.54 41.79 44.57 21,587,614 43.676 2.02%
2026-01-08 0 43.60 43.58 43.60 42.84 44.56 16,187,024 704,229,709 43.506 42.67 42.66 42.67 41.93 43.61 16,537,934 42.583 -1.80%
2026-01-07 0 44.40 44.36 44.40 43.88 45.30 17,414,169 774,206,746 44.458 43.46 43.42 43.46 42.95 44.34 17,791,681 43.515 -0.89%
2026-01-06 0 44.80 44.74 44.80 43.24 45.96 36,775,401 1,646,747,688 44.779 43.85 43.79 43.85 42.32 44.98 37,572,635 43.828 5.51%
2026-01-05 0 42.46 42.46 42.48 41.50 44.50 31,938,730 1,353,173,376 42.368 41.56 41.56 41.58 40.62 43.56 32,631,112 41.469 -2.79%
2026-01-02 0 43.68 43.66 43.68 42.44 43.80 9,411,308 406,982,775 43.244 42.75 42.73 42.75 41.54 42.87 9,615,331 42.326 1.87%
2025-12-31 0 42.88 42.84 42.88 40.88 44.62 29,714,087 1,286,698,830 43.303 41.97 41.93 41.97 40.01 43.67 30,358,242 42.384 5.36%
2025-12-30 0 40.70 40.70 40.72 37.56 41.00 29,631,620 1,185,330,137 40.002 39.84 39.84 39.86 36.76 40.13 30,273,987 39.153 2.62%
2025-12-29 0 39.66 39.66 39.68 39.34 41.98 50,918,848 2,071,710,241 40.687 38.82 38.82 38.84 38.51 41.09 52,022,689 39.823 6.50%
2025-12-24 0 37.24 37.22 37.24 36.82 38.40 9,580,220 358,494,604 37.420 36.45 36.43 36.45 36.04 37.59 9,787,904 36.626 0.65%
2025-12-23 0 37.00 36.98 37.00 36.56 38.48 18,233,461 678,283,809 37.200 36.21 36.20 36.21 35.78 37.66 18,628,734 36.411 -2.58%
2025-12-22 0 37.98 37.94 37.98 36.80 38.30 20,730,373 782,465,216 37.745 37.17 37.13 37.17 36.02 37.49 21,179,775 36.944 4.86%
2025-12-19 0 36.22 36.22 36.26 34.68 36.86 30,579,945 1,109,879,695 36.294 35.45 35.45 35.49 33.94 36.08 31,242,871 35.524 2.90%
2025-12-18 0 35.20 35.20 35.22 34.76 36.34 13,352,853 473,643,958 35.471 34.45 34.45 34.47 34.02 35.57 13,642,322 34.719 0.06%
2025-12-17 0 35.18 35.18 35.28 33.80 35.80 20,549,568 719,703,046 35.023 34.43 34.43 34.53 33.08 35.04 20,995,051 34.280 3.84%
2025-12-16 0 33.88 33.86 33.88 33.54 35.80 21,635,000 741,446,918 34.271 33.16 33.14 33.16 32.83 35.04 22,104,013 33.544 -2.25%
2025-12-15 0 34.66 34.56 34.66 33.42 35.34 15,403,301 533,854,373 34.658 33.92 33.83 33.92 32.71 34.59 15,737,221 33.923 -0.12%
2025-12-12 0 34.70 34.68 34.70 34.08 35.18 21,762,629 752,730,513 34.588 33.96 33.94 33.96 33.36 34.43 22,234,409 33.854 3.83%
2025-12-11 0 33.42 33.40 33.42 33.18 35.12 16,262,989 549,760,149 33.804 32.71 32.69 32.71 32.48 34.37 16,615,545 33.087 -1.65%
2025-12-10 0 33.98 33.94 33.98 33.24 34.20 15,686,525 530,651,976 33.829 33.26 33.22 33.26 32.53 33.47 16,026,584 33.111 1.19%
2025-12-09 0 33.58 33.54 33.58 33.06 35.44 30,760,587 1,038,071,791 33.747 32.87 32.83 32.87 32.36 34.69 31,427,429 33.031 -6.51%
2025-12-08 0 35.92 35.90 35.92 34.78 36.50 22,653,229 805,388,477 35.553 35.16 35.14 35.16 34.04 35.73 23,144,316 34.799 -0.50%
2025-12-05 0 36.10 36.08 36.10 33.90 36.20 35,351,653 1,255,309,076 35.509 35.33 35.31 35.33 33.18 35.43 36,118,022 34.756 6.11%
2025-12-04 0 34.02 34.02 34.04 33.90 35.34 27,183,386 938,013,637 34.507 33.30 33.30 33.32 33.18 34.59 27,772,680 33.775 1.07%
2025-12-03 0 33.66 33.58 33.66 32.84 34.12 16,054,655 538,843,350 33.563 32.95 32.87 32.95 32.14 33.40 16,402,695 32.851 1.08%
2025-12-02 0 33.30 33.28 33.30 32.62 33.56 13,959,321 462,797,489 33.153 32.59 32.57 32.59 31.93 32.85 14,261,937 32.450 -1.48%
2025-12-01 0 33.80 33.76 33.80 32.16 34.44 41,633,800 1,388,745,329 33.356 33.08 33.04 33.08 31.48 33.71 42,536,356 32.648 10.17%
2025-11-28 0 30.68 30.68 30.72 30.22 31.04 10,653,252 327,153,666 30.709 30.03 30.03 30.07 29.58 30.38 10,884,198 30.058 0.46%
2025-11-27 0 30.54 30.54 30.56 30.44 31.56 11,999,060 372,261,802 31.024 29.89 29.89 29.91 29.79 30.89 12,259,181 30.366 0.93%
2025-11-26 0 30.26 30.26 30.30 29.80 30.94 9,591,842 291,529,045 30.393 29.62 29.62 29.66 29.17 30.28 9,799,778 29.749 0.60%
2025-11-25 0 30.08 30.06 30.10 29.74 30.86 12,585,914 380,379,476 30.223 29.44 29.42 29.46 29.11 30.21 12,858,757 29.581 1.21%
2025-11-24 0 29.72 29.70 29.72 29.00 29.82 12,371,932 365,371,012 29.532 29.09 29.07 29.09 28.38 29.19 12,640,136 28.906 1.64%
2025-11-21 0 29.24 29.24 29.26 28.70 29.72 16,701,787 487,359,349 29.180 28.62 28.62 28.64 28.09 29.09 17,063,856 28.561 -3.82%
2025-11-20 0 30.40 30.40 30.42 30.22 31.28 9,633,804 295,783,766 30.703 29.75 29.75 29.77 29.58 30.62 9,842,650 30.051 0.33%
2025-11-19 0 30.30 30.28 30.32 29.80 30.44 7,099,282 214,468,984 30.210 29.66 29.64 29.68 29.17 29.79 7,253,183 29.569 1.41%
2025-11-18 0 29.88 29.86 29.88 29.50 30.66 15,706,574 469,596,175 29.898 29.25 29.23 29.25 28.87 30.01 16,047,068 29.264 -3.43%
2025-11-17 0 30.94 30.90 30.94 30.40 31.66 13,351,040 412,329,441 30.884 30.28 30.24 30.28 29.75 30.99 13,640,470 30.228 -2.58%
2025-11-14 0 31.76 31.74 31.76 31.42 32.34 11,279,375 359,440,682 31.867 31.09 31.07 31.09 30.75 31.65 11,523,894 31.191 -3.35%
2025-11-13 0 32.86 32.84 32.86 31.90 33.34 17,767,409 583,263,291 32.828 32.16 32.14 32.16 31.22 32.63 18,152,579 32.131 3.07%
2025-11-12 0 31.88 31.88 31.94 31.10 32.28 13,714,044 433,880,011 31.638 31.20 31.20 31.26 30.44 31.60 14,011,343 30.966 -0.19%
2025-11-11 0 31.94 31.86 31.96 31.54 32.80 11,106,111 354,752,857 31.942 31.26 31.18 31.28 30.87 32.10 11,346,874 31.264 -0.25%
2025-11-10 0 32.02 32.00 32.02 31.30 32.50 13,859,793 441,956,481 31.888 31.34 31.32 31.34 30.64 31.81 14,160,252 31.211 1.14%
2025-11-07 0 31.66 31.62 31.66 30.72 31.84 14,583,536 458,388,253 31.432 30.99 30.95 30.99 30.07 31.16 14,899,684 30.765 -0.25%
2025-11-06 0 31.74 31.74 31.76 31.00 31.88 20,530,562 647,670,867 31.547 31.07 31.07 31.09 30.34 31.20 20,975,633 30.877 3.05%
2025-11-05 0 30.80 30.80 30.82 28.78 31.20 24,709,208 750,713,480 30.382 30.15 30.15 30.17 28.17 30.54 25,244,865 29.737 3.15%
2025-11-04 0 29.86 29.84 29.86 29.44 31.34 26,173,864 784,180,735 29.960 29.23 29.21 29.23 28.82 30.68 26,741,273 29.325 -4.36%
2025-11-03 0 31.66 31.64 31.66 30.72 32.80 27,080,225 849,302,852 31.362 30.56 30.54 30.56 29.65 31.66 28,055,630 30.272 -2.46%
2025-10-31 0 32.46 32.46 32.48 32.46 34.08 32,410,440 1,070,511,172 33.030 31.33 31.33 31.35 31.33 32.90 33,577,835 31.881 -5.91%
2025-10-30 0 34.50 34.44 34.50 33.76 35.68 45,848,003 1,593,056,723 34.746 33.30 33.24 33.30 32.59 34.44 47,499,407 33.538 5.12%
2025-10-28 0 32.82 32.80 32.82 32.58 35.00 31,679,209 1,056,777,060 33.359 31.68 31.66 31.68 31.45 33.78 32,820,265 32.199 -6.39%
2025-10-27 0 35.06 35.04 35.06 34.00 35.58 36,732,477 1,284,250,475 34.962 33.84 33.82 33.84 32.82 34.34 38,055,548 33.747 4.35%
2025-10-24 0 33.60 33.60 33.62 31.80 33.90 37,017,098 1,227,450,127 33.159 32.43 32.43 32.45 30.69 32.72 38,350,420 32.006 6.19%
2025-10-23 0 31.64 31.62 31.64 30.18 31.74 19,064,640 590,493,181 30.973 30.54 30.52 30.54 29.13 30.64 19,751,331 29.896 -0.06%
2025-10-22 0 31.66 31.66 31.68 30.60 31.70 18,653,115 583,808,063 31.298 30.56 30.56 30.58 29.54 30.60 19,324,983 30.210 -1.80%
2025-10-21 0 32.24 32.22 32.24 32.00 33.56 21,778,226 714,063,891 32.788 31.12 31.10 31.12 30.89 32.39 22,562,658 31.648 1.07%
2025-10-20 0 31.90 31.88 31.90 31.32 32.46 18,687,895 595,058,328 31.842 30.79 30.77 30.79 30.23 31.33 19,361,016 30.735 1.85%
2025-10-17 0 31.32 31.28 31.32 31.02 33.60 39,169,235 1,237,583,318 31.596 30.23 30.19 30.23 29.94 32.43 40,580,075 30.497 -4.74%
2025-10-16 0 32.88 32.88 32.90 32.22 33.92 32,899,607 1,082,023,925 32.889 31.74 31.74 31.76 31.10 32.74 34,084,621 31.745 -3.63%
2025-10-15 0 34.12 34.10 34.12 32.22 34.22 33,034,092 1,097,017,949 33.209 32.93 32.91 32.93 31.10 33.03 34,223,950 32.054 3.08%
2025-10-14 0 33.10 33.08 33.10 32.38 38.36 68,349,352 2,362,160,841 34.560 31.95 31.93 31.95 31.25 37.03 70,811,234 33.359 -7.28%
2025-10-13 0 35.70 35.66 35.70 34.00 36.14 63,804,891 2,239,884,848 35.105 34.46 34.42 34.46 32.82 34.88 66,103,085 33.885 -1.98%
2025-10-10 0 36.42 36.42 36.44 35.64 40.24 76,177,168 2,857,662,331 37.513 35.15 35.15 35.17 34.40 38.84 78,921,001 36.209 -4.36%
2025-10-09 0 38.08 38.06 38.08 33.84 39.36 75,423,428 2,814,331,308 37.314 36.76 36.74 36.76 32.66 37.99 78,140,112 36.016 8.18%
2025-10-08 0 35.20 35.18 35.20 33.02 35.74 27,234,652 950,184,758 34.889 33.98 33.96 33.98 31.87 34.50 28,215,620 33.676 6.02%
2025-10-06 0 33.20 33.18 33.20 33.02 34.24 16,441,385 551,998,336 33.574 32.05 32.03 32.05 31.87 33.05 17,033,589 32.406 1.16%
2025-10-03 0 32.82 32.80 32.82 31.00 32.82 15,890,285 513,890,509 32.340 31.68 31.66 31.68 29.92 31.68 16,462,639 31.216 4.26%
2025-10-02 0 31.48 31.46 31.48 30.00 31.84 15,790,328 497,185,666 31.487 30.39 30.37 30.39 28.96 30.73 16,359,081 30.392 3.21%
2025-09-30 0 30.50 30.48 30.50 28.50 30.70 41,717,164 1,254,546,678 30.073 29.44 29.42 29.44 27.51 29.63 43,219,779 29.027 8.85%
2025-09-29 0 28.02 28.02 28.04 27.06 28.30 23,372,016 652,319,240 27.910 27.05 27.05 27.07 26.12 27.32 24,213,855 26.940 4.01%
2025-09-26 0 26.94 26.92 26.94 26.52 28.18 25,575,115 700,180,040 27.377 26.00 25.98 26.00 25.60 27.20 26,496,308 26.426 0.82%
2025-09-25 0 26.72 26.72 26.74 26.20 27.70 44,371,932 1,189,595,963 26.810 25.79 25.79 25.81 25.29 26.74 45,970,169 25.878 7.74%
2025-09-24 0 24.80 24.76 24.80 24.16 25.02 10,658,514 262,552,525 24.633 23.94 23.90 23.94 23.32 24.15 11,042,424 23.777 0.32%
2025-09-23 0 24.72 24.70 24.72 24.34 25.20 10,638,518 262,741,421 24.697 23.86 23.84 23.86 23.49 24.32 11,021,708 23.839 -0.24%
2025-09-22 0 24.78 24.78 24.80 24.28 25.88 18,955,242 468,574,686 24.720 23.92 23.92 23.94 23.44 24.98 19,637,993 23.861 -2.36%
2025-09-19 0 25.38 25.38 25.40 24.80 25.78 21,167,591 537,754,771 25.405 24.50 24.50 24.52 23.94 24.88 21,930,028 24.521 1.28%
2025-09-18 0 25.06 25.06 25.08 24.50 25.56 24,335,903 608,129,465 24.989 24.19 24.19 24.21 23.65 24.67 25,212,460 24.120 -3.02%
2025-09-17 0 25.84 25.82 25.84 24.94 26.14 25,197,964 643,144,301 25.524 24.94 24.92 24.94 24.07 25.23 26,105,572 24.636 -0.08%
2025-09-16 0 25.86 25.86 25.88 25.00 27.70 26,859,161 690,617,384 25.713 24.96 24.96 24.98 24.13 26.74 27,826,604 24.819 -2.42%
2025-09-15 0 26.50 26.48 26.50 26.22 26.98 16,404,593 436,950,618 26.636 25.58 25.56 25.58 25.31 26.04 16,995,472 25.710 -1.71%
2025-09-12 0 26.96 26.94 26.96 25.56 27.40 36,230,254 969,976,288 26.773 26.02 26.00 26.02 24.67 26.45 37,535,235 25.842 7.07%
2025-09-11 0 25.18 25.18 25.22 24.20 25.48 28,230,848 708,409,397 25.093 24.30 24.30 24.34 23.36 24.59 29,247,698 24.221 3.28%
2025-09-10 0 24.38 24.36 24.38 23.58 24.42 16,212,155 390,612,141 24.094 23.53 23.51 23.53 22.76 23.57 16,796,102 23.256 0.74%
2025-09-09 0 24.20 24.14 24.20 23.82 24.84 16,668,746 404,446,924 24.264 23.36 23.30 23.36 22.99 23.98 17,269,139 23.420 0.00%
2025-09-08 0 24.20 24.18 24.20 23.94 24.98 20,249,370 494,274,691 24.409 23.36 23.34 23.36 23.11 24.11 20,978,734 23.561 -1.47%
2025-09-05 0 24.56 24.54 24.56 23.68 24.72 23,479,475 570,636,933 24.304 23.71 23.69 23.71 22.86 23.86 24,325,184 23.459 3.19%
2025-09-04 0 23.80 23.74 23.80 23.64 25.28 26,492,020 641,344,718 24.209 22.97 22.91 22.97 22.82 24.40 27,446,239 23.367 -2.62%
2025-09-03 0 24.44 24.44 24.46 23.80 25.88 48,914,065 1,216,781,577 24.876 23.59 23.59 23.61 22.97 24.98 50,675,905 24.011 4.71%
2025-09-02 0 23.34 23.32 23.34 22.94 24.30 26,009,845 611,885,569 23.525 22.53 22.51 22.53 22.14 23.46 26,946,696 22.707 -2.10%
2025-09-01 0 23.84 23.82 23.84 22.96 24.14 38,879,492 925,081,010 23.794 23.01 22.99 23.01 22.16 23.30 40,279,896 22.966 4.47%
2025-08-29 0 22.82 22.82 22.84 21.30 23.70 42,980,874 988,247,110 22.993 22.03 22.03 22.05 20.56 22.88 44,529,006 22.193 8.56%
2025-08-28 0 21.02 21.02 21.04 20.74 21.62 19,372,015 409,918,931 21.160 20.29 20.29 20.31 20.02 20.87 20,069,777 20.425 -0.38%
2025-08-27 0 21.10 21.10 21.12 20.96 21.50 25,016,575 531,188,151 21.233 20.37 20.37 20.39 20.23 20.75 25,917,649 20.495 -0.85%
2025-08-26 0 21.28 21.26 21.28 20.64 21.98 41,041,510 875,633,976 21.335 20.54 20.52 20.54 19.92 21.22 42,519,788 20.594 2.50%
2025-08-25 0 20.76 20.76 20.78 19.73 21.30 37,898,811 789,262,525 20.826 20.04 20.04 20.06 19.04 20.56 39,263,892 20.101 8.35%
2025-08-22 0 19.16 19.16 19.18 18.91 19.32 11,567,152 221,117,502 19.116 18.49 18.49 18.51 18.25 18.65 11,983,790 18.451 -0.73%
2025-08-21 0 19.30 19.28 19.30 19.10 19.53 10,124,066 195,669,090 19.327 18.63 18.61 18.63 18.44 18.85 10,488,726 18.655 -0.41%
2025-08-20 0 19.38 19.38 19.40 18.71 19.55 19,822,744 381,611,057 19.251 18.71 18.71 18.73 18.06 18.87 20,536,741 18.582 1.68%
2025-08-19 0 19.06 19.05 19.09 18.93 19.65 17,821,405 342,825,532 19.237 18.40 18.39 18.43 18.27 18.97 18,463,316 18.568 -1.29%
2025-08-18 0 19.31 19.31 19.32 19.24 20.28 33,018,363 647,359,210 19.606 18.64 18.64 18.65 18.57 19.57 34,207,655 18.924 -4.50%
2025-08-15 0 20.22 20.20 20.22 18.65 20.34 39,189,195 781,086,969 19.931 19.52 19.50 19.52 18.00 19.63 40,600,754 19.238 5.59%
2025-08-14 0 19.15 19.12 19.15 18.68 19.56 36,353,223 699,489,166 19.241 18.48 18.46 18.48 18.03 18.88 37,662,633 18.572 2.68%
2025-08-13 0 18.65 18.64 18.65 17.62 18.78 36,713,690 678,123,085 18.471 18.00 17.99 18.00 17.01 18.13 38,036,084 17.828 6.75%
2025-08-12 0 17.47 17.47 17.48 17.34 17.67 9,835,426 171,895,775 17.477 16.86 16.86 16.87 16.74 17.06 10,189,689 16.870 0.11%
2025-08-11 0 17.45 17.44 17.45 16.86 17.65 28,127,101 488,850,081 17.380 16.84 16.83 16.84 16.27 17.04 29,140,214 16.776 3.44%
2025-08-08 0 16.87 16.86 16.87 16.66 17.06 10,451,231 176,556,231 16.893 16.28 16.27 16.28 16.08 16.47 10,827,675 16.306 0.66%
2025-08-07 0 16.76 16.72 16.76 16.33 16.79 11,450,228 190,459,665 16.634 16.18 16.14 16.18 15.76 16.21 11,862,655 16.055 0.60%
2025-08-06 0 16.66 16.64 16.66 16.00 16.71 14,751,001 244,359,326 16.566 16.08 16.06 16.08 15.44 16.13 15,282,319 15.990 3.29%
2025-08-05 0 16.13 16.13 16.14 15.89 16.18 7,871,473 126,364,809 16.054 15.57 15.57 15.58 15.34 15.62 8,154,996 15.495 1.51%
2025-08-04 0 15.89 15.89 15.90 15.57 15.92 7,710,539 121,761,490 15.792 15.34 15.34 15.35 15.03 15.37 7,988,266 15.243 1.73%
2025-08-01 0 15.62 15.60 15.62 15.54 15.96 7,768,978 121,933,692 15.695 15.08 15.06 15.08 15.00 15.41 8,048,810 15.149 -1.01%
2025-07-31 0 15.78 15.76 15.78 15.72 16.32 25,454,309 404,877,438 15.906 15.23 15.21 15.23 15.17 15.75 26,371,150 15.353 -5.05%
2025-07-30 0 16.62 16.60 16.62 16.40 17.02 12,651,713 211,558,363 16.722 16.04 16.02 16.04 15.83 16.43 13,107,416 16.140 -1.07%
2025-07-29 0 16.80 16.78 16.80 16.56 16.86 12,311,095 205,905,713 16.725 16.22 16.20 16.22 15.98 16.27 12,754,530 16.144 0.24%
2025-07-28 0 16.76 16.74 16.76 16.46 16.98 10,196,823 170,399,624 16.711 16.18 16.16 16.18 15.89 16.39 10,564,103 16.130 -0.71%
2025-07-25 0 16.88 16.86 16.88 16.76 17.20 15,422,616 262,300,448 17.008 16.29 16.27 16.29 16.18 16.60 15,978,125 16.416 -0.94%
2025-07-24 0 17.04 17.02 17.04 16.66 17.12 20,000,904 339,500,326 16.974 16.45 16.43 16.45 16.08 16.52 20,721,318 16.384 1.79%
2025-07-23 0 16.74 16.72 16.74 16.62 17.06 23,656,004 397,766,121 16.815 16.16 16.14 16.16 16.04 16.47 24,508,072 16.230 0.97%
2025-07-22 0 16.58 16.56 16.58 16.00 16.60 24,014,529 393,810,743 16.399 16.00 15.98 16.00 15.44 16.02 24,879,511 15.829 2.98%
2025-07-21 0 16.10 16.08 16.10 15.46 16.12 25,326,354 403,006,228 15.913 15.54 15.52 15.54 14.92 15.56 26,238,586 15.359 5.09%
2025-07-18 0 15.32 15.32 15.34 15.20 15.46 10,530,506 161,332,192 15.320 14.79 14.79 14.81 14.67 14.92 10,909,805 14.788 1.73%
2025-07-17 0 15.06 15.04 15.06 14.98 15.40 14,786,507 223,683,209 15.128 14.54 14.52 14.54 14.46 14.86 15,319,104 14.602 -1.70%
2025-07-16 0 15.32 15.32 15.34 15.26 15.54 6,285,060 96,526,844 15.358 14.79 14.79 14.81 14.73 15.00 6,511,442 14.824 -1.29%
2025-07-15 0 15.52 15.50 15.52 15.28 15.68 10,358,713 160,222,738 15.467 14.98 14.96 14.98 14.75 15.13 10,731,824 14.930 -1.02%
2025-07-14 0 15.68 15.68 15.70 15.58 15.92 10,309,500 161,958,419 15.710 15.13 15.13 15.15 15.04 15.37 10,680,839 15.163 2.08%
2025-07-11 0 15.36 15.36 15.38 15.14 15.70 18,364,932 283,639,576 15.445 14.83 14.83 14.85 14.61 15.15 19,026,420 14.908 1.86%
2025-07-10 0 15.08 15.06 15.08 15.02 15.26 10,725,638 162,077,291 15.111 14.56 14.54 14.56 14.50 14.73 11,111,966 14.586 0.00%
2025-07-09 0 15.08 15.08 15.10 15.02 16.16 24,706,455 379,619,589 15.365 14.56 14.56 14.58 14.50 15.60 25,596,359 14.831 -3.46%
2025-07-08 0 15.62 15.60 15.62 15.22 15.72 8,920,264 138,818,638 15.562 15.08 15.06 15.08 14.69 15.17 9,241,564 15.021 1.83%
2025-07-07 0 15.34 15.32 15.34 15.20 15.80 14,885,073 230,079,277 15.457 14.81 14.79 14.81 14.67 15.25 15,421,220 14.920 -3.40%
2025-07-04 0 15.88 15.86 15.88 15.44 15.96 17,040,669 267,534,440 15.700 15.33 15.31 15.33 14.90 15.41 17,654,458 15.154 -0.50%
2025-07-03 0 15.96 15.94 15.96 15.62 16.08 23,127,101 366,359,895 15.841 15.41 15.39 15.41 15.08 15.52 23,960,118 15.290 2.44%
2025-07-02 0 15.58 15.56 15.58 15.34 15.78 18,823,690 292,916,039 15.561 15.04 15.02 15.04 14.81 15.23 19,501,702 15.020 2.23%
2025-06-30 0 15.24 15.22 15.24 15.04 15.52 16,626,647 253,524,942 15.248 14.71 14.69 14.71 14.52 14.98 17,225,524 14.718 -0.78%
2025-06-27 0 15.36 15.34 15.36 14.48 15.40 52,728,495 795,993,673 15.096 14.83 14.81 14.83 13.98 14.86 54,627,728 14.571 7.71%
2025-06-26 0 14.26 14.26 14.28 14.02 14.34 9,054,550 128,672,656 14.211 13.76 13.76 13.78 13.53 13.84 9,380,687 13.717 1.86%
2025-06-25 0 14.00 13.98 14.00 13.84 14.00 6,015,027 83,827,759 13.936 13.51 13.49 13.51 13.36 13.51 6,231,683 13.452 1.30%
2025-06-24 0 13.82 13.82 13.84 13.72 13.92 9,137,575 126,489,279 13.843 13.34 13.34 13.36 13.24 13.44 9,466,702 13.361 1.62%
2025-06-23 0 13.60 13.60 13.62 13.50 13.66 4,241,671 57,617,476 13.584 13.13 13.13 13.15 13.03 13.19 4,394,452 13.111 -0.29%
2025-06-20 0 13.64 13.62 13.64 13.52 13.72 11,500,951 156,675,137 13.623 13.17 13.15 13.17 13.05 13.24 11,915,205 13.149 0.74%
2025-06-19 0 13.54 13.52 13.54 13.50 14.12 13,803,988 188,230,634 13.636 13.07 13.05 13.07 13.03 13.63 14,301,195 13.162 -4.11%
2025-06-18 0 14.12 14.10 14.12 13.90 14.18 6,148,902 86,282,520 14.032 13.63 13.61 13.63 13.42 13.69 6,370,380 13.544 -0.14%
2025-06-17 0 14.14 14.14 14.16 14.08 14.34 7,368,176 104,429,945 14.173 13.65 13.65 13.67 13.59 13.84 7,633,571 13.680 -0.84%
2025-06-16 0 14.26 14.24 14.26 14.18 14.56 9,407,331 134,892,602 14.339 13.76 13.74 13.76 13.69 14.05 9,746,175 13.841 -0.56%
2025-06-13 0 14.34 14.32 14.34 14.24 14.46 11,116,531 159,564,046 14.354 13.84 13.82 13.84 13.74 13.96 11,516,938 13.855 0.84%
2025-06-12 0 14.22 14.22 14.24 14.16 14.46 14,062,849 200,879,670 14.284 13.73 13.73 13.74 13.67 13.96 14,569,380 13.788 -0.40%
2025-06-11 0 15.04 15.02 15.06 14.72 15.08 19,032,345 284,587,379 14.953 13.78 13.76 13.80 13.49 13.82 20,772,084 13.700 2.31%
2025-06-10 0 14.70 14.70 14.72 14.54 14.84 13,561,372 199,840,183 14.736 13.47 13.47 13.49 13.32 13.60 14,801,011 13.502 -0.14%
2025-06-09 0 14.72 14.70 14.72 14.36 14.78 16,731,025 243,870,581 14.576 13.49 13.47 13.49 13.16 13.54 18,260,401 13.355 0.68%
2025-06-06 0 14.62 14.62 14.64 14.24 14.64 20,283,123 295,414,701 14.565 13.40 13.40 13.41 13.05 13.41 22,137,195 13.345 3.39%
2025-06-05 0 14.14 14.12 14.14 14.08 14.46 9,725,561 138,442,615 14.235 12.96 12.94 12.96 12.90 13.25 10,614,570 13.043 -0.98%
2025-06-04 0 14.28 14.28 14.30 13.96 14.48 16,424,745 235,262,493 14.324 13.08 13.08 13.10 12.79 13.27 17,926,124 13.124 2.44%
2025-06-03 0 13.94 13.92 13.96 13.80 14.02 9,614,635 133,953,234 13.932 12.77 12.75 12.79 12.64 12.85 10,493,505 12.765 1.60%
2025-06-02 0 13.72 13.70 13.72 13.44 13.88 5,364,976 73,020,014 13.611 12.57 12.55 12.57 12.31 12.72 5,855,386 12.471 -1.15%
2025-05-30 0 13.88 13.88 13.90 13.88 14.20 19,779,021 276,510,983 13.980 12.72 12.72 12.74 12.72 13.01 21,587,013 12.809 -1.98%
2025-05-29 0 14.16 14.16 14.18 14.04 14.20 6,114,511 86,497,676 14.146 12.97 12.97 12.99 12.86 13.01 6,673,436 12.961 0.28%
2025-05-28 0 14.12 14.10 14.12 14.04 14.20 5,845,189 82,454,509 14.106 12.94 12.92 12.94 12.86 13.01 6,379,495 12.925 0.00%
2025-05-27 0 14.12 14.10 14.12 13.96 14.24 7,167,901 100,899,642 14.077 12.94 12.92 12.94 12.79 13.05 7,823,116 12.898 -0.14%
2025-05-26 0 14.14 14.10 14.14 14.06 14.28 9,303,398 131,782,491 14.165 12.96 12.92 12.96 12.88 13.08 10,153,818 12.979 0.57%
2025-05-23 0 14.06 14.02 14.06 13.86 14.18 13,970,622 196,321,546 14.052 12.88 12.85 12.88 12.70 12.99 15,247,671 12.876 0.57%
2025-05-22 0 13.98 13.96 13.98 13.82 14.08 14,301,901 199,694,014 13.963 12.81 12.79 12.81 12.66 12.90 15,609,232 12.793 0.29%
2025-05-21 0 13.94 13.92 13.94 13.64 13.98 15,141,527 210,075,071 13.874 12.77 12.75 12.77 12.50 12.81 16,525,608 12.712 2.65%
2025-05-20 0 13.58 13.56 13.58 13.52 13.68 7,144,555 97,080,137 13.588 12.44 12.42 12.44 12.39 12.53 7,797,636 12.450 0.30%
2025-05-19 0 13.54 13.54 13.56 13.34 13.58 7,121,060 96,067,225 13.491 12.41 12.41 12.42 12.22 12.44 7,771,993 12.361 0.59%
2025-05-16 0 13.46 13.44 13.46 13.42 13.58 7,249,000 97,860,640 13.500 12.33 12.31 12.33 12.30 12.44 7,911,628 12.369 0.15%
2025-05-15 0 13.44 13.42 13.44 13.40 13.70 9,791,574 132,383,827 13.520 12.31 12.30 12.31 12.28 12.55 10,686,618 12.388 -2.04%
2025-05-14 0 13.72 13.70 13.72 13.56 13.72 10,660,639 145,572,946 13.655 12.57 12.55 12.57 12.42 12.57 11,635,124 12.512 1.18%
2025-05-13 0 13.56 13.54 13.56 13.46 13.72 8,594,247 116,535,614 13.560 12.42 12.41 12.42 12.33 12.57 9,379,844 12.424 -1.02%
2025-05-12 0 13.70 13.68 13.70 13.26 13.72 18,089,177 245,145,993 13.552 12.55 12.53 12.55 12.15 12.57 19,742,701 12.417 3.32%
2025-05-09 0 13.26 13.24 13.26 13.16 13.32 7,448,511 98,441,027 13.216 12.15 12.13 12.15 12.06 12.20 8,129,376 12.109 -0.15%
2025-05-08 0 13.28 13.26 13.28 13.24 13.44 9,419,571 125,563,919 13.330 12.17 12.15 12.17 12.13 12.31 10,280,610 12.214 -1.04%
2025-05-07 0 13.42 13.40 13.42 13.30 13.54 14,903,118 199,723,192 13.401 12.30 12.28 12.30 12.19 12.41 16,265,406 12.279 0.15%
2025-05-06 0 13.40 13.38 13.40 12.98 13.48 23,362,400 310,552,729 13.293 12.28 12.26 12.28 11.89 12.35 25,497,947 12.180 3.72%
2025-05-02 0 12.92 12.92 12.94 12.78 13.06 9,773,438 126,076,641 12.900 11.84 11.84 11.86 11.71 11.97 10,666,824 11.820 -1.07%
2025-04-30 0 13.06 13.04 13.06 12.94 13.16 14,650,996 190,866,475 13.028 11.97 11.95 11.97 11.86 12.06 15,990,237 11.936 0.00%
2025-04-29 0 13.06 13.06 13.08 12.94 13.22 11,454,000 150,230,810 13.116 11.97 11.97 11.98 11.86 12.11 12,501,005 12.017 0.46%
2025-04-28 0 13.00 13.00 13.02 12.78 13.06 8,110,868 105,007,502 12.947 11.91 11.91 11.93 11.71 11.97 8,852,279 11.862 0.93%
2025-04-25 0 12.88 12.88 12.90 12.88 13.10 11,875,245 154,302,085 12.994 11.80 11.80 11.82 11.80 12.00 12,960,756 11.905 -0.31%
2025-04-24 0 12.92 12.90 12.94 12.76 13.06 9,788,671 126,078,805 12.880 11.84 11.82 11.86 11.69 11.97 10,683,449 11.801 -0.15%
2025-04-23 0 12.94 12.92 12.94 12.82 13.14 17,776,866 229,791,928 12.926 11.86 11.84 11.86 11.75 12.04 19,401,842 11.844 0.31%
2025-04-22 0 12.90 12.90 12.92 12.68 12.98 27,790,056 356,293,607 12.821 11.82 11.82 11.84 11.62 11.89 30,330,333 11.747 3.53%
2025-04-17 0 12.46 12.46 12.48 12.40 12.72 13,621,109 170,430,651 12.512 11.42 11.42 11.43 11.36 11.65 14,866,209 11.464 0.97%
2025-04-16 0 12.34 12.32 12.34 12.18 12.78 17,046,354 210,411,101 12.343 11.31 11.29 11.31 11.16 11.71 18,604,554 11.310 -3.14%
2025-04-15 0 12.74 12.72 12.74 12.54 12.82 13,572,120 172,139,918 12.683 11.67 11.65 11.67 11.49 11.75 14,812,742 11.621 0.00%
2025-04-14 0 12.74 12.72 12.74 12.40 12.96 24,513,108 311,472,048 12.706 11.67 11.65 11.67 11.36 11.87 26,753,841 11.642 4.77%
2025-04-11 0 12.16 12.16 12.18 11.72 12.28 31,804,023 383,977,751 12.073 11.14 11.14 11.16 10.74 11.25 34,711,215 11.062 3.93%
2025-04-10 0 11.70 11.70 11.74 11.64 11.94 28,589,972 336,639,311 11.775 10.72 10.72 10.76 10.67 10.94 31,203,369 10.789 3.17%
2025-04-09 0 11.34 11.32 11.34 10.72 11.36 30,185,691 332,903,903 11.029 10.39 10.37 10.39 9.822 10.41 32,944,952 10.105 0.89%
2025-04-08 0 11.24 11.24 11.26 11.10 11.52 27,082,563 304,712,323 11.251 10.30 10.30 10.32 10.17 10.56 29,558,169 10.309 0.72%
2025-04-07 0 11.16 11.16 11.18 11.12 12.02 67,910,652 787,758,761 11.600 10.23 10.23 10.24 10.19 11.01 74,118,336 10.628 -15.96%
2025-04-03 0 13.28 13.26 13.28 13.06 13.44 23,986,723 317,591,002 13.240 12.17 12.15 12.17 11.97 12.31 26,179,339 12.131 -2.78%
2025-04-02 0 13.66 13.66 13.68 13.50 13.74 13,306,715 181,424,907 13.634 12.52 12.52 12.53 12.37 12.59 14,523,076 12.492 -1.01%
2025-04-01 0 13.80 13.78 13.80 13.62 13.90 16,373,251 225,182,171 13.753 12.64 12.63 12.64 12.48 12.74 17,869,923 12.601 1.02%
2025-03-31 0 13.66 13.66 13.68 13.62 14.26 25,862,739 358,015,629 13.843 12.52 12.52 12.53 12.48 13.07 28,226,841 12.684 -4.07%
2025-03-28 0 14.24 14.22 14.24 13.62 14.38 56,639,921 793,921,785 14.017 13.05 13.03 13.05 12.48 13.18 61,817,353 12.843 5.64%
2025-03-27 0 13.48 13.46 13.48 13.44 14.06 39,817,962 541,847,110 13.608 12.35 12.33 12.35 12.31 12.88 43,457,705 12.468 -4.26%
2025-03-26 0 14.08 14.08 14.10 13.90 14.86 48,599,047 699,687,206 14.397 12.90 12.90 12.92 12.74 13.62 53,041,466 13.191 -1.12%
2025-03-25 0 14.24 14.24 14.26 14.02 14.68 26,989,961 386,283,661 14.312 13.05 13.05 13.07 12.85 13.45 29,457,102 13.113 -0.28%
2025-03-24 0 14.28 14.28 14.30 13.62 14.44 34,566,895 490,191,138 14.181 13.08 13.08 13.10 12.48 13.23 37,726,640 12.993 5.47%
2025-03-21 0 13.54 13.52 13.54 13.50 14.20 26,892,612 368,967,444 13.720 12.41 12.39 12.41 12.37 13.01 29,350,854 12.571 -4.24%
2025-03-20 0 14.14 14.14 14.16 14.10 14.62 36,617,200 526,650,022 14.383 12.96 12.96 12.97 12.92 13.40 39,964,363 13.178 1.00%
2025-03-19 0 14.00 13.98 14.00 13.82 14.16 12,960,287 180,875,002 13.956 12.83 12.81 12.83 12.66 12.97 14,144,981 12.787 -0.28%
2025-03-18 0 14.04 14.04 14.06 13.76 14.22 26,582,562 373,045,186 14.033 12.86 12.86 12.88 12.61 13.03 29,012,463 12.858 2.78%
2025-03-17 0 13.66 13.64 13.66 13.60 13.80 11,867,800 162,328,868 13.678 12.52 12.50 12.52 12.46 12.64 12,952,631 12.533 0.15%
2025-03-14 0 13.64 13.64 13.66 13.62 13.90 25,401,187 348,893,373 13.735 12.50 12.50 12.52 12.48 12.74 27,723,099 12.585 1.34%
2025-03-13 0 13.46 13.46 13.48 13.26 13.66 14,893,642 200,655,557 13.473 12.33 12.33 12.35 12.15 12.52 16,255,064 12.344 0.30%
2025-03-12 0 13.42 13.40 13.42 13.22 13.46 18,378,828 245,548,334 13.360 12.30 12.28 12.30 12.11 12.33 20,058,829 12.241 1.67%
2025-03-11 0 13.20 13.20 13.22 13.06 13.20 13,337,741 175,075,222 13.126 12.09 12.09 12.11 11.97 12.09 14,556,938 12.027 -1.79%
2025-03-10 0 13.44 13.42 13.44 13.22 13.56 14,740,308 196,771,632 13.349 12.31 12.30 12.31 12.11 12.42 16,087,713 12.231 1.05%
2025-03-07 0 13.30 13.28 13.30 13.02 13.46 25,825,768 343,059,233 13.284 12.19 12.17 12.19 11.93 12.33 28,186,491 12.171 1.84%
2025-03-06 0 13.06 13.04 13.06 12.72 13.06 28,298,764 365,272,520 12.908 11.97 11.95 11.97 11.65 11.97 30,885,542 11.827 4.65%
2025-03-05 0 12.48 12.48 12.50 12.24 12.50 11,476,691 142,379,583 12.406 11.43 11.43 11.45 11.21 11.45 12,525,771 11.367 1.79%
2025-03-04 0 12.26 12.24 12.26 12.16 12.34 8,782,199 107,559,923 12.247 11.23 11.21 11.23 11.14 11.31 9,584,976 11.222 -0.16%
2025-03-03 0 12.28 12.28 12.30 12.24 12.48 9,107,404 112,608,759 12.365 11.25 11.25 11.27 11.21 11.43 9,939,908 11.329 0.49%
2025-02-28 0 12.22 12.22 12.24 12.22 12.60 19,464,023 240,507,122 12.356 11.20 11.20 11.21 11.20 11.54 21,243,221 11.322 -3.63%
2025-02-27 0 12.68 12.68 12.70 12.50 12.80 14,962,731 188,477,118 12.596 11.62 11.62 11.64 11.45 11.73 16,330,468 11.541 -0.78%
2025-02-26 0 12.78 12.76 12.78 12.52 12.78 17,403,786 220,688,091 12.680 11.71 11.69 11.71 11.47 11.71 18,994,659 11.618 2.57%
2025-02-25 0 12.46 12.44 12.46 12.40 12.58 16,117,413 201,272,325 12.488 11.42 11.40 11.42 11.36 11.53 17,590,699 11.442 -0.95%
2025-02-24 0 12.58 12.58 12.60 12.42 12.80 13,760,401 173,947,822 12.641 11.53 11.53 11.54 11.38 11.73 15,018,234 11.582 -0.47%
2025-02-21 0 12.64 12.62 12.64 12.54 12.74 16,170,610 203,934,880 12.611 11.58 11.56 11.58 11.49 11.67 17,648,759 11.555 0.48%
2025-02-20 0 12.58 12.58 12.62 12.54 12.70 9,874,035 124,621,136 12.621 11.53 11.53 11.56 11.49 11.64 10,776,616 11.564 -0.47%
2025-02-19 0 12.64 12.64 12.66 12.60 12.74 10,996,252 139,249,613 12.663 11.58 11.58 11.60 11.54 11.67 12,001,415 11.603 -0.47%
2025-02-18 0 12.70 12.68 12.70 12.60 12.88 12,208,791 155,545,936 12.740 11.64 11.62 11.64 11.54 11.80 13,324,791 11.673 -0.94%
2025-02-17 0 12.82 12.80 12.82 12.74 13.10 19,871,296 255,503,409 12.858 11.75 11.73 11.75 11.67 12.00 21,687,723 11.781 -3.03%
2025-02-14 0 13.22 13.20 13.22 12.96 13.22 17,528,175 229,326,318 13.083 12.11 12.09 12.11 11.87 12.11 19,130,418 11.988 2.96%
2025-02-13 0 12.84 12.84 12.86 12.84 13.16 14,832,701 193,117,733 13.020 11.76 11.76 11.78 11.76 12.06 16,188,552 11.929 -1.38%
2025-02-12 0 13.02 13.00 13.02 12.82 13.28 22,572,166 293,030,368 12.982 11.93 11.91 11.93 11.75 12.17 24,635,478 11.895 -1.96%
2025-02-11 0 13.28 13.26 13.28 13.22 13.54 22,379,958 299,284,921 13.373 12.17 12.15 12.17 12.11 12.41 24,425,701 12.253 1.37%
2025-02-10 0 13.10 13.08 13.10 12.92 13.10 13,800,973 179,699,017 13.021 12.00 11.98 12.00 11.84 12.00 15,062,514 11.930 2.50%
2025-02-07 0 12.78 12.78 12.80 12.54 12.86 12,006,783 153,005,373 12.743 11.71 11.71 11.73 11.49 11.78 13,104,318 11.676 0.63%
2025-02-06 0 12.70 12.68 12.70 12.52 12.78 7,474,859 94,511,146 12.644 11.64 11.62 11.64 11.47 11.71 8,158,133 11.585 1.44%
2025-02-05 0 12.52 12.52 12.54 12.42 12.72 7,538,047 94,368,488 12.519 11.47 11.47 11.49 11.38 11.65 8,227,097 11.470 1.13%
2025-02-04 0 12.38 12.36 12.38 12.10 12.42 6,515,512 80,296,521 12.324 11.34 11.32 11.34 11.09 11.38 7,111,092 11.292 1.98%
2025-02-03 0 12.14 12.12 12.14 11.80 12.38 9,171,430 109,961,234 11.990 11.12 11.10 11.12 10.81 11.34 10,009,787 10.985 -1.14%
2025-01-28 0 12.28 12.26 12.28 12.18 12.80 6,317,309 77,635,029 12.289 11.25 11.23 11.25 11.16 11.73 6,894,772 11.260 -4.06%
2025-01-27 0 12.80 12.78 12.80 12.76 13.00 6,887,179 88,548,334 12.857 11.73 11.71 11.73 11.69 11.91 7,516,733 11.780 -1.23%
2025-01-24 0 12.96 12.94 12.96 12.64 12.98 9,156,912 117,952,580 12.881 11.87 11.86 11.87 11.58 11.89 9,993,942 11.802 2.53%
2025-01-23 0 12.64 12.62 12.64 12.54 12.90 10,846,144 137,536,476 12.681 11.58 11.56 11.58 11.49 11.82 11,837,586 11.619 -0.63%
2025-01-22 0 12.72 12.72 12.74 12.68 12.96 7,906,196 100,939,565 12.767 11.65 11.65 11.67 11.62 11.87 8,628,898 11.698 -2.00%
2025-01-21 0 12.98 12.96 12.98 12.84 13.06 6,329,695 82,035,932 12.960 11.89 11.87 11.89 11.76 11.97 6,908,290 11.875 0.31%
2025-01-20 0 12.94 12.92 12.94 12.76 12.96 5,836,096 75,211,368 12.887 11.86 11.84 11.86 11.69 11.87 6,369,571 11.808 0.15%
2025-01-17 0 12.92 12.90 12.92 12.74 12.94 9,309,923 119,774,226 12.865 11.84 11.82 11.84 11.67 11.86 10,160,939 11.788 -0.15%
2025-01-16 0 12.94 12.92 12.94 12.62 12.96 12,356,244 159,052,597 12.872 11.86 11.84 11.86 11.56 11.87 13,485,723 11.794 3.19%
2025-01-15 0 12.54 12.54 12.56 12.42 12.80 12,362,932 154,955,181 12.534 11.49 11.49 11.51 11.38 11.73 13,493,022 11.484 -1.72%
2025-01-14 0 12.76 12.76 12.78 12.54 12.78 11,534,875 146,339,506 12.687 11.69 11.69 11.71 11.49 11.71 12,589,273 11.624 0.16%
2025-01-13 0 12.74 12.74 12.76 12.46 12.76 6,041,445 76,348,915 12.638 11.67 11.67 11.69 11.42 11.69 6,593,691 11.579 0.31%
2025-01-10 0 12.70 12.70 12.74 12.64 13.08 8,319,754 106,344,452 12.782 11.64 11.64 11.67 11.58 11.98 9,080,259 11.712 0.00%
2025-01-09 0 12.70 12.68 12.70 12.50 12.80 10,019,719 126,735,821 12.649 11.64 11.62 11.64 11.45 11.73 10,935,617 11.589 1.28%
2025-01-08 0 12.54 12.54 12.58 12.42 12.76 8,085,671 101,490,514 12.552 11.49 11.49 11.53 11.38 11.69 8,824,779 11.501 -2.03%
2025-01-07 0 12.80 12.78 12.80 12.52 12.80 8,342,760 105,853,960 12.688 11.73 11.71 11.73 11.47 11.73 9,105,368 11.625 1.27%
2025-01-06 0 12.64 12.64 12.66 12.60 12.84 6,432,308 81,822,550 12.721 11.58 11.58 11.60 11.54 11.76 7,020,283 11.655 0.16%
2025-01-03 0 12.62 12.60 12.62 12.36 12.90 11,459,425 145,139,790 12.666 11.56 11.54 11.56 11.32 11.82 12,506,926 11.605 1.94%
2025-01-02 0 12.38 12.36 12.38 12.28 12.50 6,853,952 84,707,473 12.359 11.34 11.32 11.34 11.25 11.45 7,480,469 11.324 -0.64%
2024-12-31 0 12.46 12.46 12.48 12.40 12.60 4,777,008 59,715,720 12.501 11.42 11.42 11.43 11.36 11.54 5,213,672 11.454 -0.64%
2024-12-30 0 12.54 12.54 12.56 12.44 12.60 6,335,251 79,446,943 12.540 11.49 11.49 11.51 11.40 11.54 6,914,354 11.490 0.80%
2024-12-27 0 12.44 12.44 12.46 12.34 12.48 5,061,516 62,808,238 12.409 11.40 11.40 11.42 11.31 11.43 5,524,187 11.370 0.48%
2024-12-24 0 12.38 12.38 12.40 12.26 12.46 2,323,000 28,794,168 12.395 11.34 11.34 11.36 11.23 11.42 2,535,344 11.357 0.65%
2024-12-23 0 12.30 12.30 12.32 12.20 12.48 12,620,268 155,468,786 12.319 11.27 11.27 11.29 11.18 11.43 13,773,881 11.287 0.49%
2024-12-20 0 12.24 12.24 12.28 12.16 12.42 11,816,682 144,732,415 12.248 11.21 11.21 11.25 11.14 11.38 12,896,840 11.222 -1.29%
2024-12-19 0 12.40 12.38 12.40 12.26 12.44 6,958,373 86,123,149 12.377 11.36 11.34 11.36 11.23 11.40 7,594,435 11.340 -0.96%
2024-12-18 0 12.52 12.52 12.54 12.46 12.74 5,869,500 73,670,549 12.551 11.47 11.47 11.49 11.42 11.67 6,406,029 11.500 -0.32%
2024-12-17 0 12.56 12.54 12.56 12.48 12.74 9,742,956 122,780,044 12.602 11.51 11.49 11.51 11.43 11.67 10,633,556 11.546 -0.95%
2024-12-16 0 12.68 12.66 12.68 12.58 12.96 7,575,009 96,444,169 12.732 11.62 11.60 11.62 11.53 11.87 8,267,437 11.666 -1.71%
2024-12-13 0 12.90 12.88 12.90 12.86 13.18 11,606,082 150,560,103 12.973 11.82 11.80 11.82 11.78 12.08 12,666,989 11.886 -1.83%
2024-12-12 0 13.14 13.14 13.16 13.06 13.30 6,022,000 79,502,032 13.202 12.04 12.04 12.06 11.97 12.19 6,572,469 12.096 0.61%
2024-12-11 0 13.06 13.04 13.06 12.90 13.36 8,963,996 117,893,353 13.152 11.97 11.95 11.97 11.82 12.24 9,783,391 12.050 1.08%
2024-12-10 0 12.92 12.90 12.92 12.86 13.48 11,891,214 155,721,503 13.096 11.84 11.82 11.84 11.78 12.35 12,978,185 11.999 -1.37%
2024-12-09 0 13.10 13.08 13.10 12.58 13.10 9,897,956 126,739,856 12.805 12.00 11.98 12.00 11.53 12.00 10,802,724 11.732 1.87%
2024-12-06 0 12.86 12.84 12.86 12.56 12.88 6,823,692 86,957,069 12.743 11.78 11.76 11.78 11.51 11.80 7,447,443 11.676 1.10%
2024-12-05 0 12.72 12.72 12.74 12.66 12.90 4,673,790 59,469,704 12.724 11.65 11.65 11.67 11.60 11.82 5,101,019 11.658 -1.70%
2024-12-04 0 12.94 12.90 12.94 12.72 12.94 5,716,666 73,669,039 12.887 11.86 11.82 11.86 11.65 11.86 6,239,224 11.807 1.25%
2024-12-03 0 12.78 12.76 12.78 12.46 12.78 5,140,144 64,884,468 12.623 11.71 11.69 11.71 11.42 11.71 5,610,002 11.566 1.43%
2024-12-02 0 12.60 12.58 12.60 12.50 12.66 8,102,222 101,948,516 12.583 11.54 11.53 11.54 11.45 11.60 8,842,843 11.529 0.96%
2024-11-29 0 12.48 12.44 12.48 12.30 12.56 7,937,261 98,698,396 12.435 11.43 11.40 11.43 11.27 11.51 8,662,803 11.393 1.13%
2024-11-28 0 12.34 12.34 12.36 12.26 12.68 6,246,733 77,146,380 12.350 11.31 11.31 11.32 11.23 11.62 6,817,744 11.316 -2.06%
2024-11-27 0 12.60 12.58 12.60 12.26 12.62 5,471,543 68,147,365 12.455 11.54 11.53 11.54 11.23 11.56 5,971,694 11.412 1.29%
2024-11-26 0 12.44 12.42 12.44 12.30 12.62 5,049,112 63,126,044 12.502 11.40 11.38 11.40 11.27 11.56 5,510,649 11.455 -0.16%
2024-11-25 0 12.46 12.46 12.48 12.40 12.72 6,289,118 78,603,856 12.498 11.42 11.42 11.43 11.36 11.65 6,864,004 11.452 -1.11%
2024-11-22 0 12.60 12.58 12.60 12.52 12.98 5,335,318 67,685,742 12.686 11.54 11.53 11.54 11.47 11.89 5,823,017 11.624 -2.63%
2024-11-21 0 12.94 12.92 12.94 12.82 13.02 4,315,061 55,806,668 12.933 11.86 11.84 11.86 11.75 11.93 4,709,499 11.850 0.31%
2024-11-20 0 12.90 12.90 12.92 12.80 12.96 3,948,600 50,898,412 12.890 11.82 11.82 11.84 11.73 11.87 4,309,540 11.811 0.16%
2024-11-19 0 12.88 12.88 12.90 12.72 12.98 5,448,713 70,061,402 12.858 11.80 11.80 11.82 11.65 11.89 5,946,778 11.781 0.78%
2024-11-18 0 12.78 12.76 12.78 12.56 13.02 6,743,006 86,426,588 12.817 11.71 11.69 11.71 11.51 11.93 7,359,381 11.744 1.75%
2024-11-15 0 12.56 12.54 12.56 12.44 12.72 6,142,800 77,384,971 12.598 11.51 11.49 11.51 11.40 11.65 6,704,311 11.543 0.96%
2024-11-14 0 12.44 12.42 12.44 12.42 12.84 8,829,574 111,103,347 12.583 11.40 11.38 11.40 11.38 11.76 9,636,682 11.529 -3.86%
2024-11-13 0 12.94 12.92 12.94 12.80 13.00 5,039,876 64,997,928 12.897 11.86 11.84 11.86 11.73 11.91 5,500,569 11.817 0.00%
2024-11-12 0 12.94 12.94 12.96 12.90 13.46 9,817,677 129,055,205 13.145 11.86 11.86 11.87 11.82 12.33 10,715,107 12.044 -3.58%
2024-11-11 0 13.42 13.42 13.44 13.32 13.60 7,057,147 94,796,797 13.433 12.30 12.30 12.31 12.20 12.46 7,702,238 12.308 -2.47%
2024-11-08 0 13.76 13.76 13.82 13.72 14.26 7,549,364 105,529,634 13.979 12.61 12.61 12.66 12.57 13.07 8,239,448 12.808 -0.86%
2024-11-07 0 13.88 13.88 13.90 13.30 13.94 7,657,899 105,251,088 13.744 12.72 12.72 12.74 12.19 12.77 8,357,904 12.593 1.02%
2024-11-06 0 13.74 13.72 13.74 13.60 14.06 8,757,188 121,219,851 13.842 12.59 12.57 12.59 12.46 12.88 9,557,679 12.683 -1.29%
2024-11-05 0 13.92 13.88 13.92 13.54 13.92 12,230,524 167,918,856 13.729 12.75 12.72 12.75 12.41 12.75 13,348,511 12.580 2.20%
2024-11-04 0 13.62 13.60 13.62 13.32 13.68 6,438,656 86,992,557 13.511 12.48 12.46 12.48 12.20 12.53 7,027,211 12.379 0.44%
2024-11-01 0 13.56 13.54 13.56 13.10 13.74 13,979,335 188,553,092 13.488 12.42 12.41 12.42 12.00 12.59 15,257,180 12.358 3.51%
2024-10-31 0 13.10 13.10 13.12 13.00 13.24 11,094,095 145,310,454 13.098 12.00 12.00 12.02 11.91 12.13 12,108,202 12.001 -0.15%
2024-10-30 0 13.12 13.12 13.14 13.02 14.10 26,634,295 353,990,411 13.291 12.02 12.02 12.04 11.93 12.92 29,068,925 12.178 -7.61%
2024-10-29 0 14.20 14.18 14.20 14.14 14.60 7,161,014 102,151,929 14.265 13.01 12.99 13.01 12.96 13.38 7,815,599 13.070 -1.53%
2024-10-28 0 14.42 14.42 14.44 14.36 14.64 5,800,657 84,058,528 14.491 13.21 13.21 13.23 13.16 13.41 6,330,893 13.278 0.14%
2024-10-25 0 14.40 14.36 14.40 14.24 14.50 5,332,676 76,679,303 14.379 13.19 13.16 13.19 13.05 13.29 5,820,134 13.175 0.42%
2024-10-24 0 14.34 14.34 14.36 14.22 14.50 5,237,003 74,990,371 14.319 13.14 13.14 13.16 13.03 13.29 5,715,715 13.120 -1.51%
2024-10-23 0 14.56 14.54 14.56 14.40 14.78 7,648,101 111,800,989 14.618 13.34 13.32 13.34 13.19 13.54 8,347,211 13.394 0.00%
2024-10-22 0 14.56 14.54 14.56 14.34 14.68 8,194,000 119,029,691 14.526 13.34 13.32 13.34 13.14 13.45 8,943,010 13.310 0.83%
2024-10-21 0 14.44 14.42 14.44 14.36 14.94 16,417,600 239,742,580 14.603 13.23 13.21 13.23 13.16 13.69 17,918,326 13.380 -1.10%
2024-10-18 0 14.60 14.60 14.62 14.22 14.78 8,779,925 127,244,946 14.493 13.38 13.38 13.40 13.03 13.54 9,582,494 13.279 2.10%
2024-10-17 0 14.30 14.24 14.30 14.14 14.96 9,458,950 136,921,359 14.475 13.10 13.05 13.10 12.96 13.71 10,323,589 13.263 -2.59%
2024-10-16 0 14.68 14.68 14.70 14.50 14.96 6,122,968 90,275,265 14.744 13.45 13.45 13.47 13.29 13.71 6,682,666 13.509 0.69%
2024-10-15 0 14.58 14.58 14.62 14.54 15.44 8,152,739 120,952,247 14.836 13.36 13.36 13.40 13.32 14.15 8,897,977 13.593 -5.57%
2024-10-14 0 15.44 15.38 15.44 15.04 15.68 8,859,556 136,374,737 15.393 14.15 14.09 14.15 13.78 14.37 9,669,404 14.104 1.31%
2024-10-10 0 15.24 15.22 15.24 14.50 15.70 16,126,263 246,025,739 15.256 13.96 13.95 13.96 13.29 14.39 17,600,358 13.978 4.53%
2024-10-09 0 14.58 14.58 14.60 14.18 15.38 18,535,205 272,808,367 14.718 13.36 13.36 13.38 12.99 14.09 20,229,500 13.486 -4.08%
2024-10-08 0 15.20 15.20 15.22 15.12 17.38 27,755,472 440,717,361 15.879 13.93 13.93 13.95 13.85 15.92 30,292,588 14.549 -9.42%
2024-10-07 0 16.78 16.76 16.78 16.22 16.78 18,282,256 301,966,975 16.517 15.37 15.36 15.37 14.86 15.37 19,953,429 15.134 3.20%
2024-10-04 0 16.26 16.24 16.26 15.30 16.26 12,068,806 192,958,033 15.988 14.90 14.88 14.90 14.02 14.90 13,172,011 14.649 4.77%
2024-10-03 0 15.52 15.52 15.56 15.02 16.04 11,440,426 176,945,472 15.467 14.22 14.22 14.26 13.76 14.70 12,486,191 14.171 -2.39%
2024-10-02 0 15.90 15.88 15.90 15.52 16.28 15,790,009 250,041,601 15.835 14.57 14.55 14.57 14.22 14.92 17,233,367 14.509 0.51%
2024-09-30 0 15.82 15.82 15.84 15.50 16.34 21,782,121 347,583,993 15.957 14.50 14.50 14.51 14.20 14.97 23,773,216 14.621 2.86%
2024-09-27 0 15.38 15.36 15.38 14.88 15.64 17,942,808 273,480,480 15.242 14.09 14.07 14.09 13.63 14.33 19,582,953 13.965 4.20%
2024-09-26 0 14.76 14.74 14.76 13.96 14.78 15,274,260 221,015,237 14.470 13.52 13.51 13.52 12.79 13.54 16,670,474 13.258 6.03%
2024-09-25 0 13.92 13.90 13.92 13.92 14.68 20,812,003 297,920,232 14.315 12.75 12.74 12.75 12.75 13.45 22,714,420 13.116 -0.14%
2024-09-24 0 13.94 13.92 13.94 13.08 13.96 16,026,220 219,438,014 13.692 12.77 12.75 12.77 11.98 12.79 17,491,170 12.546 6.57%
2024-09-23 0 13.08 13.06 13.08 13.04 13.32 4,028,934 53,032,705 13.163 11.98 11.97 11.98 11.95 12.20 4,397,217 12.061 -0.15%
2024-09-20 0 13.10 13.10 13.12 12.72 13.14 13,601,738 176,489,296 12.975 12.00 12.00 12.02 11.65 12.04 14,845,067 11.889 2.18%
2024-09-19 0 12.82 12.80 12.82 12.32 12.90 9,355,767 118,737,325 12.691 11.75 11.73 11.75 11.29 11.82 10,210,974 11.628 2.89%
2024-09-17 0 12.46 12.44 12.46 12.24 12.54 2,834,859 35,299,061 12.452 11.42 11.40 11.42 11.21 11.49 3,093,992 11.409 0.48%
2024-09-16 0 12.40 12.38 12.40 12.16 12.40 1,859,240 22,885,333 12.309 11.36 11.34 11.36 11.14 11.36 2,029,192 11.278 0.98%
2024-09-13 0 12.28 12.28 12.30 12.20 12.44 5,249,577 64,537,830 12.294 11.25 11.25 11.27 11.18 11.40 5,729,439 11.264 0.82%
2024-09-12 0 12.18 12.18 12.20 11.86 12.18 4,925,584 59,491,354 12.078 11.16 11.16 11.18 10.87 11.16 5,375,830 11.066 2.53%
2024-09-11 0 11.88 11.88 11.90 11.60 11.90 4,263,821 50,306,482 11.798 10.89 10.89 10.90 10.63 10.90 4,653,575 10.810 0.17%
2024-09-10 0 11.86 11.84 11.86 11.64 11.98 6,291,486 73,981,868 11.759 10.87 10.85 10.87 10.67 10.98 6,866,588 10.774 -0.50%
2024-09-09 0 11.92 11.92 11.94 11.80 12.32 10,613,705 126,089,440 11.880 10.92 10.92 10.94 10.81 11.29 11,583,899 10.885 -3.56%
2024-09-05 0 12.36 12.34 12.36 12.18 12.54 4,963,637 61,064,799 12.302 11.32 11.31 11.32 11.16 11.49 5,417,361 11.272 -0.80%
2024-09-04 0 12.46 12.44 12.46 12.38 12.62 8,245,016 102,756,762 12.463 11.42 11.40 11.42 11.34 11.56 8,998,689 11.419 -2.35%
2024-09-03 0 12.76 12.74 12.76 12.76 12.98 3,390,608 43,532,199 12.839 11.69 11.67 11.69 11.69 11.89 3,700,542 11.764 -1.39%
2024-09-02 0 12.94 12.92 12.94 12.74 13.22 5,924,265 76,181,299 12.859 11.86 11.84 11.86 11.67 12.11 6,465,800 11.782 -1.67%
2024-08-30 0 13.16 13.16 13.20 13.00 13.54 10,547,066 139,538,457 13.230 12.06 12.06 12.09 11.91 12.41 11,511,169 12.122 -1.05%
2024-08-29 0 13.30 13.28 13.30 12.84 13.34 6,487,015 85,230,841 13.139 12.19 12.17 12.19 11.76 12.22 7,079,990 12.038 -1.04%
2024-08-28 0 13.44 13.42 13.44 13.32 13.86 3,427,156 46,278,006 13.503 12.31 12.30 12.31 12.20 12.70 3,740,431 12.372 -2.18%
2024-08-27 0 13.74 13.72 13.74 13.58 13.86 2,962,208 40,580,673 13.699 12.59 12.57 12.59 12.44 12.70 3,232,982 12.552 -0.58%
2024-08-26 0 13.82 13.80 13.82 13.50 13.88 7,198,630 98,990,384 13.751 12.66 12.64 12.66 12.37 12.72 7,856,654 12.600 3.91%
2024-08-23 0 13.30 13.30 13.32 13.08 13.36 4,002,190 52,978,954 13.237 12.19 12.19 12.20 11.98 12.24 4,368,029 12.129 -0.89%
2024-08-22 0 13.42 13.40 13.42 13.08 13.72 5,500,058 73,011,438 13.275 12.30 12.28 12.30 11.98 12.57 6,002,816 12.163 -1.47%
2024-08-21 0 13.62 13.60 13.64 13.44 13.68 2,736,662 37,074,608 13.547 12.48 12.46 12.50 12.31 12.53 2,986,819 12.413 0.00%
2024-08-20 0 13.62 13.60 13.62 13.40 13.92 3,663,008 49,676,269 13.562 12.48 12.46 12.48 12.28 12.75 3,997,842 12.426 -0.73%
2024-08-19 0 13.72 13.70 13.72 13.54 13.96 5,111,638 70,405,852 13.774 12.57 12.55 12.57 12.41 12.79 5,578,891 12.620 1.33%
2024-08-16 0 13.54 13.52 13.54 13.44 13.70 6,892,468 93,214,701 13.524 12.41 12.39 12.41 12.31 12.55 7,522,506 12.391 1.65%
2024-08-15 0 13.32 13.32 13.34 13.02 13.44 3,891,416 51,575,512 13.254 12.20 12.20 12.22 11.93 12.31 4,247,129 12.144 0.30%
2024-08-14 0 13.28 13.26 13.28 13.22 13.56 3,414,805 45,453,167 13.311 12.17 12.15 12.17 12.11 12.42 3,726,951 12.196 -1.63%
2024-08-13 0 13.50 13.46 13.50 13.24 13.52 2,873,717 38,511,238 13.401 12.37 12.33 12.37 12.13 12.39 3,136,402 12.279 1.05%
2024-08-12 0 13.36 13.36 13.38 13.14 13.40 3,087,355 41,066,739 13.302 12.24 12.24 12.26 12.04 12.28 3,369,569 12.188 0.75%
2024-08-09 0 13.26 13.24 13.26 13.12 13.42 4,101,534 54,484,084 13.284 12.15 12.13 12.15 12.02 12.30 4,476,454 12.171 2.63%
2024-08-08 0 12.92 12.90 12.92 12.76 13.06 4,455,021 57,352,457 12.874 11.84 11.82 11.84 11.69 11.97 4,862,253 11.795 -1.37%
2024-08-07 0 13.10 13.08 13.10 12.84 13.18 6,608,176 86,128,216 13.034 12.00 11.98 12.00 11.76 12.08 7,212,227 11.942 0.46%
2024-08-06 0 13.04 13.02 13.04 12.82 13.30 4,641,241 60,250,345 12.982 11.95 11.93 11.95 11.75 12.19 5,065,495 11.894 -0.76%
2024-08-05 0 13.14 13.12 13.14 12.94 13.48 8,601,840 113,026,803 13.140 12.04 12.02 12.04 11.86 12.35 9,388,131 12.039 -2.95%
2024-08-02 0 13.54 13.52 13.54 13.30 13.70 8,149,130 109,725,703 13.465 12.41 12.39 12.41 12.19 12.55 8,894,039 12.337 -2.73%
2024-08-01 0 13.92 13.90 13.92 13.80 14.38 5,610,735 78,085,993 13.917 12.75 12.74 12.75 12.64 13.18 6,123,610 12.752 1.31%
2024-07-31 0 13.74 13.74 13.76 13.30 13.78 7,704,984 105,233,221 13.658 12.59 12.59 12.61 12.19 12.63 8,409,293 12.514 3.31%
2024-07-30 0 13.30 13.30 13.32 13.22 13.58 3,870,036 51,414,960 13.285 12.19 12.19 12.20 12.11 12.44 4,223,794 12.173 -2.21%
2024-07-29 0 13.60 13.60 13.62 13.48 13.78 3,406,865 46,439,820 13.631 12.46 12.46 12.48 12.35 12.63 3,718,285 12.490 0.15%
2024-07-26 0 13.58 13.58 13.60 13.46 13.92 8,747,154 119,207,795 13.628 12.44 12.44 12.46 12.33 12.75 9,546,728 12.487 0.89%
2024-07-25 0 13.46 13.44 13.46 13.36 13.86 5,769,343 77,823,276 13.489 12.33 12.31 12.33 12.24 12.70 6,296,716 12.359 -3.30%
2024-07-24 0 13.92 13.92 13.94 13.80 14.10 4,489,784 62,472,681 13.914 12.75 12.75 12.77 12.64 12.92 4,900,193 12.749 0.29%
2024-07-23 0 13.88 13.88 13.90 13.86 14.44 8,952,267 125,461,238 14.014 12.72 12.72 12.74 12.70 13.23 9,770,590 12.841 -3.07%
2024-07-22 0 14.32 14.32 14.34 13.90 14.42 7,066,042 100,280,383 14.192 13.12 13.12 13.14 12.74 13.21 7,711,946 13.003 -0.69%
2024-07-19 0 14.42 14.42 14.44 14.14 14.60 7,937,016 114,630,723 14.443 13.21 13.21 13.23 12.96 13.38 8,662,535 13.233 -2.17%
2024-07-18 0 14.74 14.72 14.74 14.44 14.86 8,371,017 122,560,713 14.641 13.51 13.49 13.51 13.23 13.62 9,136,208 13.415 -0.94%
2024-07-17 0 14.88 14.88 14.90 14.56 15.60 15,861,335 236,361,336 14.902 13.63 13.63 13.65 13.34 14.29 17,311,213 13.654 -4.86%
2024-07-16 0 15.64 15.62 15.64 15.54 16.12 7,689,972 120,748,650 15.702 14.33 14.31 14.33 14.24 14.77 8,392,909 14.387 -2.98%
2024-07-15 0 16.12 16.12 16.14 16.02 16.38 5,598,064 90,505,305 16.167 14.77 14.77 14.79 14.68 15.01 6,109,781 14.813 -0.37%
2024-07-12 0 16.18 16.16 16.18 15.90 16.30 6,379,506 102,604,074 16.083 14.82 14.81 14.82 14.57 14.93 6,962,654 14.736 -0.25%
2024-07-11 0 16.22 16.22 16.24 15.60 16.38 6,901,396 111,557,882 16.165 14.86 14.86 14.88 14.29 15.01 7,532,250 14.811 4.11%
2024-07-10 0 15.58 15.54 15.58 15.42 16.40 7,745,812 121,988,643 15.749 14.28 14.24 14.28 14.13 15.03 8,453,853 14.430 -4.88%
2024-07-09 0 16.38 16.34 16.38 15.98 16.40 3,895,078 63,350,005 16.264 15.01 14.97 15.01 14.64 15.03 4,251,125 14.902 1.74%
2024-07-08 0 16.10 16.08 16.10 16.04 16.56 4,978,754 80,945,579 16.258 14.75 14.73 14.75 14.70 15.17 5,433,860 14.897 -0.98%
2024-07-05 0 16.26 16.24 16.26 15.90 16.30 5,889,200 95,087,658 16.146 14.90 14.88 14.90 14.57 14.93 6,427,529 14.794 1.63%
2024-07-04 0 16.00 16.00 16.04 15.96 16.34 6,513,264 104,657,964 16.068 14.66 14.66 14.70 14.62 14.97 7,108,639 14.723 1.65%
2024-07-03 0 15.74 15.74 15.76 15.54 15.96 4,141,307 65,161,875 15.735 14.42 14.42 14.44 14.24 14.62 4,519,862 14.417 0.38%
2024-07-02 0 15.68 15.66 15.70 15.56 15.96 7,882,600 124,185,584 15.754 14.37 14.35 14.39 14.26 14.62 8,603,145 14.435 0.64%
2024-06-28 0 15.58 15.52 15.58 15.10 15.76 5,717,920 88,880,878 15.544 14.28 14.22 14.28 13.84 14.44 6,240,593 14.242 2.64%
2024-06-27 0 15.18 15.18 15.20 15.06 15.60 6,136,807 93,402,322 15.220 13.91 13.91 13.93 13.80 14.29 6,697,770 13.945 -2.57%
2024-06-26 0 15.58 15.52 15.58 15.44 15.98 8,057,475 125,391,628 15.562 14.28 14.22 14.28 14.15 14.64 8,794,005 14.259 -3.11%
2024-06-25 0 16.08 16.06 16.08 15.62 16.24 7,833,730 125,689,996 16.045 14.73 14.71 14.73 14.31 14.88 8,549,808 14.701 2.29%
2024-06-24 0 15.72 15.68 15.72 15.38 15.92 6,103,498 94,909,202 15.550 14.40 14.37 14.40 14.09 14.59 6,661,416 14.248 -1.26%
2024-06-21 0 15.92 15.92 15.94 15.82 16.44 8,238,971 132,290,369 16.057 14.59 14.59 14.60 14.50 15.06 8,992,092 14.712 -1.97%
2024-06-20 0 16.24 16.22 16.24 16.00 16.46 5,187,924 84,118,275 16.214 14.88 14.86 14.88 14.66 15.08 5,662,150 14.856 0.37%
2024-06-19 0 16.18 16.18 16.22 15.62 16.24 7,505,191 121,006,804 16.123 14.82 14.82 14.86 14.31 14.88 8,191,237 14.773 3.59%
2024-06-18 0 15.62 15.60 15.62 15.12 15.70 7,168,006 111,069,504 15.495 14.31 14.29 14.31 13.85 14.39 7,823,230 14.197 1.96%
2024-06-17 0 15.32 15.30 15.32 15.24 15.72 6,681,088 102,782,611 15.384 14.04 14.02 14.04 13.96 14.40 7,291,803 14.096 -2.05%
2024-06-14 0 15.64 15.62 15.64 15.20 15.78 5,374,530 83,997,526 15.629 14.33 14.31 14.33 13.93 14.46 5,865,814 14.320 1.16%
2024-06-13 0 15.46 15.44 15.46 15.12 15.86 9,246,325 142,020,007 15.360 14.17 14.15 14.17 13.85 14.53 10,091,528 14.073 -1.03%
2024-06-12 0 16.28 16.28 16.30 15.94 16.38 5,736,010 92,903,989 16.197 14.31 14.31 14.33 14.01 14.40 6,524,565 14.239 1.37%
2024-06-11 0 16.06 16.06 16.10 15.82 16.62 13,133,485 211,285,998 16.088 14.12 14.12 14.15 13.91 14.61 14,939,004 14.143 -4.74%
2024-06-07 0 16.86 16.86 16.88 16.56 16.88 10,852,336 181,917,521 16.763 14.82 14.82 14.84 14.56 14.84 12,344,256 14.737 3.06%
2024-06-06 0 16.36 16.36 16.38 16.26 16.62 8,054,750 132,349,305 16.431 14.38 14.38 14.40 14.29 14.61 9,162,073 14.445 1.61%
2024-06-05 0 16.10 16.08 16.10 15.92 16.40 13,615,706 218,769,576 16.067 14.15 14.14 14.15 14.00 14.42 15,487,518 14.126 -3.01%
2024-06-04 0 16.60 16.58 16.60 16.28 16.90 10,715,008 177,610,416 16.576 14.59 14.58 14.59 14.31 14.86 12,188,048 14.573 -0.95%
2024-06-03 0 16.76 16.74 16.76 16.58 17.18 13,578,263 229,219,835 16.881 14.73 14.72 14.73 14.58 15.10 15,444,928 14.841 -0.71%
2024-05-31 0 16.88 16.88 16.90 16.82 17.42 11,616,476 198,241,879 17.066 14.84 14.84 14.86 14.79 15.31 13,213,445 15.003 -2.20%
2024-05-30 0 17.26 17.20 17.26 17.06 18.08 11,669,708 203,486,517 17.437 15.17 15.12 15.17 15.00 15.89 13,273,995 15.330 -4.64%
2024-05-29 0 18.10 18.06 18.10 17.86 18.48 12,510,356 226,880,236 18.135 15.91 15.88 15.91 15.70 16.25 14,230,211 15.944 0.56%
2024-05-28 0 18.00 17.98 18.00 17.84 18.30 8,001,676 144,668,903 18.080 15.82 15.81 15.82 15.68 16.09 9,101,702 15.895 1.69%
2024-05-27 0 17.70 17.68 17.70 17.28 17.74 6,697,441 117,475,110 17.540 15.56 15.54 15.56 15.19 15.60 7,618,168 15.420 2.08%
2024-05-24 0 17.34 17.32 17.34 17.02 17.58 8,262,338 143,488,463 17.367 15.24 15.23 15.24 14.96 15.46 9,398,199 15.268 1.05%
2024-05-23 0 17.16 17.16 17.18 16.80 17.30 11,772,115 201,387,793 17.107 15.09 15.09 15.10 14.77 15.21 13,390,481 15.040 -3.60%
2024-05-22 0 17.80 17.78 17.80 17.70 18.22 7,594,106 136,001,700 17.909 15.65 15.63 15.65 15.56 16.02 8,638,102 15.744 -2.52%
2024-05-21 0 18.26 18.24 18.26 18.02 19.08 12,909,442 237,110,971 18.367 16.05 16.04 16.05 15.84 16.77 14,684,161 16.147 -3.18%
2024-05-20 0 18.86 18.84 18.86 18.44 19.10 21,318,103 401,464,177 18.832 16.58 16.56 16.58 16.21 16.79 24,248,799 16.556 5.36%
2024-05-17 0 17.90 17.86 17.90 17.40 17.98 8,378,881 148,068,133 17.672 15.74 15.70 15.74 15.30 15.81 9,530,764 15.536 1.24%
2024-05-16 0 17.68 17.66 17.68 17.60 18.26 10,680,106 190,577,580 17.844 15.54 15.53 15.54 15.47 16.05 12,148,348 15.688 -1.23%
2024-05-14 0 17.90 17.88 17.90 17.66 18.20 12,259,450 219,583,328 17.911 15.74 15.72 15.74 15.53 16.00 13,944,812 15.747 1.02%
2024-05-13 0 17.72 17.70 17.72 17.14 17.78 15,036,377 264,155,595 17.568 15.58 15.56 15.58 15.07 15.63 17,103,496 15.445 1.96%
2024-05-10 0 17.38 17.36 17.38 16.58 17.42 19,191,149 327,123,800 17.046 15.28 15.26 15.28 14.58 15.31 21,829,443 14.985 5.46%
2024-05-09 0 16.48 16.46 16.48 16.08 16.60 7,031,485 115,706,321 16.455 14.49 14.47 14.49 14.14 14.59 7,998,135 14.467 1.60%
2024-05-08 0 16.22 16.16 16.22 16.00 16.52 9,396,328 153,548,455 16.341 14.26 14.21 14.26 14.07 14.52 10,688,084 14.366 -0.25%
2024-05-07 0 16.26 16.22 16.26 16.12 16.46 10,186,699 166,009,779 16.297 14.29 14.26 14.29 14.17 14.47 11,587,110 14.327 1.25%
2024-05-06 0 16.06 16.06 16.08 15.60 16.08 10,435,982 165,689,296 15.877 14.12 14.12 14.14 13.71 14.14 11,870,663 13.958 1.01%
2024-05-03 0 15.90 15.88 15.90 15.70 16.02 5,055,632 80,112,161 15.846 13.98 13.96 13.98 13.80 14.08 5,750,653 13.931 -0.38%
2024-05-02 0 15.96 15.96 15.98 15.76 16.20 5,445,453 87,119,810 15.999 14.03 14.03 14.05 13.86 14.24 6,194,064 14.065 -0.87%
2024-04-30 0 16.10 16.10 16.16 15.98 16.56 14,301,228 232,213,851 16.237 14.15 14.15 14.21 14.05 14.56 16,267,282 14.275 -0.12%
2024-04-29 0 16.12 16.12 16.14 15.56 16.20 10,954,329 174,095,750 15.893 14.17 14.17 14.19 13.68 14.24 12,460,270 13.972 -1.83%
2024-04-26 0 16.42 16.40 16.42 15.98 16.46 15,754,507 256,634,564 16.290 14.44 14.42 14.44 14.05 14.47 17,920,350 14.321 3.66%
2024-04-25 0 15.84 15.82 15.84 15.60 16.00 8,261,800 130,769,550 15.828 13.93 13.91 13.93 13.71 14.07 9,397,587 13.915 0.51%
2024-04-24 0 15.76 15.74 15.76 15.30 15.90 8,230,620 128,959,296 15.668 13.86 13.84 13.86 13.45 13.98 9,362,120 13.775 3.01%
2024-04-23 0 15.30 15.28 15.30 15.10 15.74 13,833,775 212,263,921 15.344 13.45 13.43 13.45 13.28 13.84 15,735,566 13.489 -3.16%
2024-04-22 0 15.80 15.80 15.82 15.76 16.64 8,805,365 142,210,999 16.150 13.89 13.89 13.91 13.86 14.63 10,015,878 14.199 -2.11%
2024-04-19 0 16.14 16.14 16.16 15.88 16.64 12,587,374 204,525,664 16.248 14.19 14.19 14.21 13.96 14.63 14,317,817 14.285 -0.98%
2024-04-18 0 16.30 16.28 16.30 15.50 16.36 13,596,561 217,787,817 16.018 14.33 14.31 14.33 13.63 14.38 15,465,742 14.082 3.69%
2024-04-17 0 15.72 15.70 15.72 15.32 15.86 10,804,452 168,180,843 15.566 13.82 13.80 13.82 13.47 13.94 12,289,789 13.685 0.38%
2024-04-16 0 15.66 15.64 15.66 15.56 16.28 8,860,800 140,348,688 15.839 13.77 13.75 13.77 13.68 14.31 10,078,934 13.925 -1.76%
2024-04-15 0 15.94 15.94 15.96 15.44 16.14 10,403,952 164,687,644 15.829 14.01 14.01 14.03 13.57 14.19 11,834,230 13.916 -1.24%
2024-04-12 0 16.14 16.10 16.14 15.80 16.20 9,522,643 153,005,662 16.068 14.19 14.15 14.19 13.89 14.24 10,831,764 14.126 1.00%
2024-04-11 0 15.98 15.96 15.98 15.72 16.38 9,495,558 152,307,003 16.040 14.05 14.03 14.05 13.82 14.40 10,800,955 14.101 -1.60%
2024-04-10 0 16.24 16.22 16.24 15.76 16.44 16,798,350 271,276,886 16.149 14.28 14.26 14.28 13.86 14.45 19,107,695 14.197 2.65%
2024-04-09 0 15.82 15.80 15.82 15.48 15.88 12,277,114 193,061,853 15.725 13.91 13.89 13.91 13.61 13.96 13,964,904 13.825 1.67%
2024-04-08 0 15.56 15.54 15.56 15.20 16.08 23,911,947 375,194,972 15.691 13.68 13.66 13.68 13.36 14.14 27,199,230 13.794 3.18%
2024-04-05 0 15.08 15.06 15.08 14.84 15.42 9,189,277 138,574,824 15.080 13.26 13.24 13.26 13.05 13.56 10,452,568 13.257 0.13%
2024-04-03 0 15.06 15.06 15.08 14.16 15.08 25,771,677 380,083,277 14.748 13.24 13.24 13.26 12.45 13.26 29,314,626 12.966 6.51%
2024-04-02 0 14.14 14.12 14.14 13.86 14.16 15,450,053 216,870,660 14.037 12.43 12.41 12.43 12.18 12.45 17,574,041 12.340 6.00%
2024-03-28 0 13.34 13.32 13.34 12.78 13.44 5,982,004 79,139,665 13.230 11.73 11.71 11.73 11.24 11.82 6,804,377 11.631 1.99%
2024-03-27 0 13.08 13.04 13.08 12.92 13.24 3,973,946 51,917,245 13.064 11.50 11.46 11.50 11.36 11.64 4,520,262 11.485 0.46%
2024-03-26 0 13.02 13.02 13.04 12.82 13.36 10,252,100 133,463,957 13.018 11.45 11.45 11.46 11.27 11.75 11,661,502 11.445 -2.54%
2024-03-25 0 13.36 13.34 13.36 13.02 13.58 5,717,981 76,541,546 13.386 11.75 11.73 11.75 11.45 11.94 6,504,058 11.768 1.06%
2024-03-22 0 13.22 13.20 13.22 13.04 13.50 6,241,608 82,505,906 13.219 11.62 11.60 11.62 11.46 11.87 7,099,670 11.621 -2.36%
2024-03-21 0 13.54 13.54 13.56 13.30 13.68 6,964,791 94,139,868 13.517 11.90 11.90 11.92 11.69 12.03 7,922,272 11.883 1.65%
2024-03-20 0 13.32 13.30 13.32 12.98 13.44 6,200,125 82,014,838 13.228 11.71 11.69 11.71 11.41 11.82 7,052,484 11.629 0.00%
2024-03-19 0 13.32 13.30 13.32 13.26 13.80 8,315,385 112,358,594 13.512 11.71 11.69 11.71 11.66 12.13 9,458,538 11.879 -2.06%
2024-03-18 0 13.60 13.60 13.66 13.40 13.88 13,294,154 181,436,846 13.648 11.96 11.96 12.01 11.78 12.20 15,121,761 11.998 0.15%
2024-03-15 0 13.58 13.56 13.58 12.92 13.74 23,810,601 320,186,679 13.447 11.94 11.92 11.94 11.36 12.08 27,083,952 11.822 1.95%
2024-03-14 0 13.32 13.30 13.32 13.12 13.76 16,540,560 221,813,602 13.410 11.71 11.69 11.71 11.53 12.10 18,814,465 11.790 5.88%
2024-03-13 0 12.58 12.58 12.62 12.46 12.78 5,854,419 73,680,701 12.585 11.06 11.06 11.09 10.95 11.24 6,659,252 11.064 1.13%
2024-03-12 0 12.44 12.44 12.48 12.36 12.70 4,177,464 52,061,128 12.462 10.94 10.94 10.97 10.87 11.17 4,751,759 10.956 -0.80%
2024-03-11 0 12.54 12.54 12.56 12.46 12.76 6,065,295 76,166,375 12.558 11.02 11.02 11.04 10.95 11.22 6,899,118 11.040 -0.95%
2024-03-08 0 12.66 12.64 12.66 12.52 12.98 6,530,509 82,799,630 12.679 11.13 11.11 11.13 11.01 11.41 7,428,287 11.147 0.64%
2024-03-07 0 12.58 12.54 12.58 12.22 12.88 9,930,998 125,068,028 12.594 11.06 11.02 11.06 10.74 11.32 11,296,257 11.072 3.80%
2024-03-06 0 12.12 12.12 12.14 11.82 12.24 4,755,345 57,314,522 12.053 10.66 10.66 10.67 10.39 10.76 5,409,084 10.596 2.54%
2024-03-05 0 11.82 11.80 11.82 11.80 12.12 2,185,478 26,001,754 11.898 10.39 10.37 10.39 10.37 10.66 2,485,926 10.460 -1.66%
2024-03-04 0 12.02 12.02 12.04 11.92 12.24 2,905,009 34,960,897 12.035 10.57 10.57 10.58 10.48 10.76 3,304,374 10.580 -0.50%
2024-03-01 0 12.08 12.06 12.08 11.60 12.12 5,689,314 68,093,832 11.969 10.62 10.60 10.62 10.20 10.66 6,471,450 10.522 3.60%
2024-02-29 0 11.66 11.66 11.70 11.56 12.02 6,751,159 79,025,859 11.706 10.25 10.25 10.29 10.16 10.57 7,679,271 10.291 -1.35%
2024-02-28 0 11.82 11.80 11.82 11.74 12.38 6,163,017 73,676,194 11.955 10.39 10.37 10.39 10.32 10.88 7,010,275 10.510 -3.11%
2024-02-27 0 12.20 12.20 12.22 11.82 12.26 4,209,017 50,591,960 12.020 10.73 10.73 10.74 10.39 10.78 4,787,650 10.567 0.49%
2024-02-26 0 12.14 12.10 12.14 12.04 12.38 2,845,544 34,650,465 12.177 10.67 10.64 10.67 10.58 10.88 3,236,734 10.705 -0.82%
2024-02-23 0 12.24 12.22 12.24 11.92 12.36 6,606,115 80,743,491 12.223 10.76 10.74 10.76 10.48 10.87 7,514,287 10.745 2.17%
2024-02-22 0 11.98 11.98 12.00 11.52 12.00 6,535,009 77,341,508 11.835 10.53 10.53 10.55 10.13 10.55 7,433,406 10.405 3.28%
2024-02-21 0 11.60 11.58 11.60 11.32 11.78 5,078,765 59,184,972 11.653 10.20 10.18 10.20 9.952 10.36 5,776,966 10.245 1.58%
2024-02-20 0 11.42 11.40 11.42 11.16 11.48 4,876,912 55,558,515 11.392 10.04 10.02 10.04 9.811 10.09 5,547,363 10.015 1.60%
2024-02-19 0 11.24 11.22 11.24 11.04 11.30 4,632,103 52,061,287 11.239 9.882 9.864 9.882 9.706 9.934 5,268,899 9.8809 1.81%
2024-02-16 0 11.04 11.00 11.04 10.68 11.06 2,175,039 23,822,196 10.953 9.706 9.671 9.706 9.389 9.723 2,474,051 9.6288 4.15%
2024-02-15 0 10.60 10.60 10.62 10.38 10.70 2,168,847 22,840,105 10.531 9.319 9.319 9.336 9.125 9.407 2,467,008 9.2582 0.00%
2024-02-14 0 10.60 10.58 10.60 10.52 10.90 2,909,294 30,882,049 10.615 9.319 9.301 9.319 9.249 9.583 3,309,248 9.3320 -3.28%
2024-02-09 0 10.96 10.90 10.96 10.76 10.96 620,314 6,736,709 10.860 9.635 9.583 9.635 9.460 9.635 705,591 9.5476 -1.79%
2024-02-08 0 11.16 11.14 11.16 11.08 11.30 2,894,121 32,410,065 11.199 9.811 9.794 9.811 9.741 9.934 3,291,989 9.8451 0.54%
2024-02-07 0 11.10 11.08 11.10 10.90 11.30 3,722,141 41,553,236 11.164 9.758 9.741 9.758 9.583 9.934 4,233,840 9.8145 1.28%
2024-02-06 0 10.96 10.94 10.96 10.52 11.00 4,170,010 45,360,028 10.878 9.635 9.618 9.635 9.249 9.671 4,743,280 9.5630 3.79%
2024-02-05 0 10.56 10.54 10.56 10.48 10.94 5,664,282 60,184,165 10.625 9.284 9.266 9.284 9.213 9.618 6,442,976 9.3411 -3.12%
2024-02-02 0 10.90 10.90 10.92 10.72 11.22 2,424,398 26,647,460 10.991 9.583 9.583 9.600 9.424 9.864 2,757,691 9.6630 -1.45%
2024-02-01 0 11.06 11.02 11.06 10.72 11.10 4,157,010 45,721,460 10.999 9.723 9.688 9.723 9.424 9.758 4,728,493 9.6694 1.28%
2024-01-31 0 10.92 10.86 10.92 10.80 11.12 4,283,067 46,852,636 10.939 9.600 9.547 9.600 9.495 9.776 4,871,880 9.6170 -1.09%
2024-01-30 0 11.04 11.02 11.04 10.96 11.28 3,217,218 35,696,979 11.096 9.706 9.688 9.706 9.635 9.917 3,659,503 9.7546 -2.13%
2024-01-29 0 11.28 11.26 11.28 11.22 11.42 4,865,048 55,048,550 11.315 9.917 9.899 9.917 9.864 10.04 5,533,868 9.9476 0.36%
2024-01-26 0 11.24 11.22 11.24 11.14 11.38 3,397,001 38,268,649 11.265 9.882 9.864 9.882 9.794 10.00 3,864,002 9.9039 -1.06%
2024-01-25 0 11.36 11.34 11.36 10.66 11.38 11,001,115 123,151,171 11.194 9.987 9.969 9.987 9.372 10.00 12,513,488 9.8415 5.58%
2024-01-24 0 10.76 10.74 10.76 10.34 10.84 4,836,110 51,235,823 10.594 9.460 9.442 9.460 9.090 9.530 5,500,952 9.3140 4.47%
2024-01-23 0 10.30 10.28 10.30 9.960 10.44 3,467,970 35,553,508 10.252 9.055 9.038 9.055 8.756 9.178 3,944,727 9.0129 1.98%
2024-01-22 0 10.10 10.10 10.12 9.950 10.68 7,728,153 78,304,072 10.132 8.879 8.879 8.897 8.747 9.389 8,790,577 8.9077 -3.44%
2024-01-19 0 10.46 10.46 10.48 10.36 10.70 5,936,499 62,430,199 10.516 9.196 9.196 9.213 9.108 9.407 6,752,616 9.2453 -1.51%
2024-01-18 0 10.62 10.62 10.66 10.38 10.70 5,677,693 60,021,481 10.571 9.336 9.336 9.372 9.125 9.407 6,458,231 9.2938 0.38%
2024-01-17 0 10.58 10.58 10.60 10.52 11.10 7,720,343 82,610,425 10.700 9.301 9.301 9.319 9.249 9.758 8,781,693 9.4071 -5.03%
2024-01-16 0 11.14 11.12 11.14 10.94 11.30 4,761,150 53,217,912 11.178 9.794 9.776 9.794 9.618 9.934 5,415,687 9.8266 -0.71%
2024-01-15 0 11.22 11.18 11.22 10.90 11.26 4,526,014 50,627,858 11.186 9.864 9.829 9.864 9.583 9.899 5,148,226 9.8340 1.45%
2024-01-12 0 11.06 11.04 11.06 10.88 11.14 3,265,036 36,046,095 11.040 9.723 9.706 9.723 9.565 9.794 3,713,895 9.7057 2.22%
2024-01-11 0 10.82 10.82 10.84 10.80 11.02 3,274,777 35,630,848 10.880 9.512 9.512 9.530 9.495 9.688 3,724,975 9.5654 -0.73%
2024-01-10 0 10.90 10.90 10.94 10.86 11.24 4,202,786 46,357,782 11.030 9.583 9.583 9.618 9.547 9.882 4,780,562 9.6971 -1.98%
2024-01-09 0 11.12 11.10 11.12 10.84 11.18 3,694,010 40,905,740 11.074 9.776 9.758 9.776 9.530 9.829 4,201,842 9.7352 2.21%
2024-01-08 0 10.88 10.86 10.88 10.82 11.20 3,143,629 34,440,960 10.956 9.565 9.547 9.565 9.512 9.846 3,575,798 9.6317 -0.91%
2024-01-05 0 10.98 10.96 10.98 10.88 11.14 3,732,190 41,113,308 11.016 9.653 9.635 9.653 9.565 9.794 4,245,271 9.6845 0.73%
2024-01-04 0 10.90 10.88 10.90 10.74 10.98 2,573,010 28,008,597 10.886 9.583 9.565 9.583 9.442 9.653 2,926,733 9.5699 0.74%
2024-01-03 0 10.82 10.80 10.82 10.74 10.96 3,053,318 33,021,208 10.815 9.512 9.495 9.512 9.442 9.635 3,473,071 9.5078 -1.64%
2024-01-02 0 11.00 10.98 11.00 10.92 11.12 2,628,338 28,944,918 11.013 9.671 9.653 9.671 9.600 9.776 2,989,667 9.6817 -0.36%
2023-12-29 0 11.04 11.02 11.04 10.94 11.24 4,390,602 48,399,047 11.023 9.706 9.688 9.706 9.618 9.882 4,994,198 9.6911 -1.60%
2023-12-28 0 11.22 11.18 11.22 10.84 11.28 6,257,165 69,724,218 11.143 9.864 9.829 9.864 9.530 9.917 7,117,366 9.7964 4.08%
2023-12-27 0 10.78 10.76 10.78 10.50 10.84 2,617,081 28,020,719 10.707 9.477 9.460 9.477 9.231 9.530 2,976,863 9.4128 1.70%
2023-12-22 0 10.60 10.58 10.60 10.54 10.80 2,840,458 30,157,026 10.617 9.319 9.301 9.319 9.266 9.495 3,230,949 9.3338 -0.38%
2023-12-21 0 10.64 10.62 10.64 10.26 10.64 3,279,447 34,490,882 10.517 9.354 9.336 9.354 9.020 9.354 3,730,287 9.2462 2.31%
2023-12-20 0 10.40 10.38 10.40 10.28 10.64 3,564,060 37,275,174 10.459 9.143 9.125 9.143 9.038 9.354 4,054,027 9.1946 1.56%
2023-12-19 0 10.24 10.24 10.26 10.12 10.34 2,773,010 28,297,658 10.205 9.002 9.002 9.020 8.897 9.090 3,154,228 8.9713 -1.35%
2023-12-18 0 10.38 10.38 10.40 10.34 10.50 2,053,822 21,383,042 10.411 9.125 9.125 9.143 9.090 9.231 2,336,170 9.1530 -1.89%
2023-12-15 0 10.58 10.56 10.58 10.32 10.58 8,624,810 90,530,355 10.497 9.301 9.284 9.301 9.073 9.301 9,810,501 9.2279 4.34%
2023-12-14 0 10.14 10.12 10.14 10.04 10.48 4,392,755 44,479,204 10.126 8.914 8.897 8.914 8.827 9.213 4,996,647 8.9018 0.80%
2023-12-13 0 10.06 10.04 10.06 10.00 10.32 4,784,110 48,103,627 10.055 8.844 8.827 8.844 8.791 9.073 5,441,803 8.8396 -2.33%
2023-12-12 0 10.30 10.28 10.30 10.08 10.36 4,733,919 48,501,379 10.246 9.055 9.038 9.055 8.862 9.108 5,384,712 9.0072 0.00%
2023-12-11 0 10.30 10.28 10.30 10.16 10.60 5,599,810 57,585,173 10.283 9.055 9.038 9.055 8.932 9.319 6,369,641 9.0406 -2.09%
2023-12-08 0 10.52 10.50 10.52 10.40 11.00 5,289,949 55,797,655 10.548 9.249 9.231 9.249 9.143 9.671 6,017,182 9.2731 -3.13%
2023-12-07 0 10.86 10.86 10.88 10.74 10.96 2,348,779 25,459,978 10.840 9.547 9.547 9.565 9.442 9.635 2,671,676 9.5296 -1.45%
2023-12-06 0 11.02 11.00 11.02 10.74 11.02 2,186,779 23,951,315 10.953 9.688 9.671 9.688 9.442 9.688 2,487,405 9.6290 1.29%
2023-12-05 0 10.88 10.84 10.88 10.80 11.20 3,301,010 36,044,159 10.919 9.565 9.530 9.565 9.495 9.846 3,754,815 9.5995 -2.86%
2023-12-04 0 11.20 11.18 11.20 11.12 11.58 6,827,629 77,491,337 11.350 9.846 9.829 9.846 9.776 10.18 7,766,254 9.9780 2.19%
2023-12-01 0 10.96 10.94 10.96 10.94 11.20 2,988,272 32,922,013 11.017 9.635 9.618 9.635 9.618 9.846 3,399,083 9.6856 -1.08%
2023-11-30 0 11.08 11.08 11.10 10.84 11.16 5,570,948 61,522,624 11.043 9.741 9.741 9.758 9.530 9.811 6,336,811 9.7088 0.36%
2023-11-29 0 11.04 11.02 11.04 11.00 11.24 4,988,009 55,612,070 11.149 9.706 9.688 9.706 9.671 9.882 5,673,733 9.8017 0.55%
2023-11-28 0 10.98 10.98 11.00 10.82 11.06 2,594,940 28,468,643 10.971 9.653 9.653 9.671 9.512 9.723 2,951,678 9.6449 -0.54%
2023-11-27 0 11.04 11.04 11.08 10.86 11.22 1,617,010 17,826,384 11.024 9.706 9.706 9.741 9.547 9.864 1,839,308 9.6919 -0.36%
2023-11-24 0 11.08 11.08 11.10 11.06 11.16 1,422,010 15,808,891 11.117 9.741 9.741 9.758 9.723 9.811 1,617,500 9.7737 -0.36%
2023-11-23 0 11.12 11.10 11.12 10.98 11.16 1,184,010 13,097,308 11.062 9.776 9.758 9.776 9.653 9.811 1,346,781 9.7249 -0.18%
2023-11-22 0 11.14 11.14 11.16 10.96 11.18 2,768,110 30,779,959 11.119 9.794 9.794 9.811 9.635 9.829 3,148,655 9.7756 0.36%
2023-11-21 0 11.10 11.08 11.10 11.02 11.30 7,033,682 78,526,614 11.164 9.758 9.741 9.758 9.688 9.934 8,000,634 9.8150 0.18%
2023-11-20 0 11.08 11.06 11.08 10.78 11.12 2,273,627 25,055,960 11.020 9.741 9.723 9.741 9.477 9.776 2,586,193 9.6884 2.21%
2023-11-17 0 10.84 10.84 10.86 10.82 11.00 2,211,662 24,118,298 10.905 9.530 9.530 9.547 9.512 9.671 2,515,709 9.5871 -2.69%
2023-11-16 0 11.14 11.08 11.14 11.00 11.16 1,912,206 21,226,150 11.100 9.794 9.741 9.794 9.671 9.811 2,175,086 9.7588 0.00%
2023-11-15 0 11.14 11.12 11.14 10.88 11.16 5,506,095 61,175,655 11.111 9.794 9.776 9.794 9.565 9.811 6,263,043 9.7677 4.50%
2023-11-14 0 10.66 10.66 10.68 10.66 10.92 1,177,660 12,642,305 10.735 9.372 9.372 9.389 9.372 9.600 1,339,558 9.4377 -1.11%
2023-11-13 0 10.78 10.78 10.80 10.62 10.80 1,652,166 17,702,306 10.715 9.477 9.477 9.495 9.336 9.495 1,879,297 9.4196 0.94%
2023-11-10 0 10.68 10.66 10.68 10.64 10.72 1,883,791 20,075,751 10.657 9.389 9.372 9.389 9.354 9.424 2,142,764 9.3691 -0.19%
2023-11-09 0 10.70 10.70 10.72 10.64 10.80 2,710,310 29,032,646 10.712 9.407 9.407 9.424 9.354 9.495 3,082,909 9.4173 1.71%
2023-11-08 0 10.52 10.50 10.52 10.50 11.04 8,036,130 85,593,047 10.651 9.249 9.231 9.249 9.231 9.706 9,140,893 9.3638 -5.73%
2023-11-07 0 11.16 11.14 11.16 11.04 11.20 2,646,054 29,442,809 11.127 9.811 9.794 9.811 9.706 9.846 3,009,819 9.7823 -0.89%
2023-11-06 0 11.26 11.26 11.28 11.10 11.28 2,614,244 29,318,177 11.215 9.899 9.899 9.917 9.758 9.917 2,973,636 9.8594 2.18%
2023-11-03 0 11.02 11.00 11.02 10.82 11.08 2,176,368 23,939,060 11.000 9.688 9.671 9.688 9.512 9.741 2,475,563 9.6701 0.92%
2023-11-02 0 10.92 10.92 10.96 10.90 11.20 2,886,010 31,656,659 10.969 9.600 9.600 9.635 9.583 9.846 3,282,763 9.6433 -1.44%
2023-11-01 0 11.08 11.08 11.10 10.90 11.16 3,336,859 36,912,304 11.062 9.741 9.741 9.758 9.583 9.811 3,795,592 9.7250 0.00%
2023-10-31 0 11.08 11.08 11.10 10.90 11.34 8,280,662 91,735,112 11.078 9.741 9.741 9.758 9.583 9.969 9,419,042 9.7393 -1.07%
2023-10-30 0 11.20 11.18 11.20 11.00 11.32 3,792,327 42,402,757 11.181 9.846 9.829 9.846 9.671 9.952 4,313,675 9.8298 2.56%
2023-10-27 0 10.92 10.92 10.94 10.88 11.12 4,281,509 47,028,043 10.984 9.600 9.600 9.618 9.565 9.776 4,870,107 9.6565 0.37%
2023-10-26 0 10.88 10.88 10.90 10.62 11.02 2,962,010 32,124,024 10.845 9.565 9.565 9.583 9.336 9.688 3,369,211 9.5346 0.55%
2023-10-25 0 10.82 10.80 10.82 10.76 11.32 3,058,716 33,606,267 10.987 9.512 9.495 9.512 9.460 9.952 3,479,211 9.6592 -0.73%
2023-10-24 0 10.90 10.90 10.94 10.84 11.06 2,786,879 30,452,348 10.927 9.583 9.583 9.618 9.530 9.723 3,170,004 9.6064 -1.80%
2023-10-20 0 11.10 11.08 11.10 11.02 11.28 1,526,009 17,001,853 11.141 9.758 9.741 9.758 9.688 9.917 1,735,796 9.7948 0.00%
2023-10-19 0 11.10 11.10 11.12 11.06 11.38 3,644,510 40,719,649 11.173 9.758 9.758 9.776 9.723 10.00 4,145,537 9.8225 -2.80%
2023-10-18 0 11.42 11.42 11.44 11.42 11.62 1,948,950 22,445,327 11.517 10.04 10.04 10.06 10.04 10.22 2,216,881 10.125 -1.04%
2023-10-17 0 11.54 11.52 11.54 11.42 11.66 1,850,010 21,369,784 11.551 10.15 10.13 10.15 10.04 10.25 2,104,339 10.155 0.17%
2023-10-16 0 11.52 11.52 11.54 11.46 11.80 2,434,271 28,157,970 11.567 10.13 10.13 10.15 10.07 10.37 2,768,921 10.169 -0.86%
2023-10-13 0 11.62 11.62 11.64 11.58 11.98 3,280,089 38,266,841 11.666 10.22 10.22 10.23 10.18 10.53 3,731,018 10.256 -3.49%
2023-10-12 0 12.04 12.00 12.04 11.74 12.10 2,957,009 35,451,743 11.989 10.58 10.55 10.58 10.32 10.64 3,363,522 10.540 1.86%
2023-10-11 0 11.82 11.82 11.84 11.68 11.98 4,537,805 53,512,588 11.793 10.39 10.39 10.41 10.27 10.53 5,161,638 10.367 0.17%
2023-10-10 0 11.80 11.80 11.82 11.80 12.14 3,653,289 43,512,649 11.911 10.37 10.37 10.39 10.37 10.67 4,155,523 10.471 1.20%
2023-10-09 0 11.66 11.66 11.68 11.40 11.94 1,907,135 22,325,456 11.706 10.25 10.25 10.27 10.02 10.50 2,169,317 10.291 2.10%
2023-10-06 0 11.42 11.40 11.42 11.36 11.60 1,395,010 16,001,085 11.470 10.04 10.02 10.04 9.987 10.20 1,586,788 10.084 -0.17%
2023-10-05 0 11.44 11.44 11.46 11.24 11.50 1,989,839 22,627,901 11.372 10.06 10.06 10.07 9.882 10.11 2,263,391 9.9973 -0.52%
2023-10-04 0 11.50 11.48 11.50 11.26 11.70 2,294,310 26,114,816 11.382 10.11 10.09 10.11 9.899 10.29 2,609,719 10.007 -1.54%
2023-10-03 0 11.68 11.68 11.70 11.56 12.02 4,451,356 52,011,411 11.684 10.27 10.27 10.29 10.16 10.57 5,063,304 10.272 -4.89%
2023-09-29 0 12.28 12.24 12.28 12.10 12.34 1,175,617 14,417,831 12.264 10.80 10.76 10.80 10.64 10.85 1,337,234 10.782 0.82%
2023-09-28 0 12.18 12.14 12.18 11.98 12.28 2,907,008 35,194,307 12.107 10.71 10.67 10.71 10.53 10.80 3,306,647 10.644 -0.33%
2023-09-27 0 12.22 12.20 12.22 12.12 12.44 1,508,234 18,484,346 12.256 10.74 10.73 10.74 10.66 10.94 1,715,578 10.774 -1.61%
2023-09-26 0 12.42 12.42 12.44 12.36 12.58 2,123,420 26,461,011 12.462 10.92 10.92 10.94 10.87 11.06 2,415,336 10.955 -1.74%
2023-09-25 0 12.64 12.62 12.64 12.60 12.92 1,152,008 14,622,501 12.693 11.11 11.09 11.11 11.08 11.36 1,310,380 11.159 -1.40%
2023-09-22 0 12.82 12.80 12.82 12.44 12.84 3,559,498 44,978,614 12.636 11.27 11.25 11.27 10.94 11.29 4,048,838 11.109 -0.31%
2023-09-21 0 12.86 12.84 12.86 12.62 13.06 2,792,700 35,809,836 12.823 11.31 11.29 11.31 11.09 11.48 3,176,625 11.273 -1.53%
2023-09-20 0 13.06 13.04 13.06 12.98 13.20 2,008,213 26,240,384 13.067 11.48 11.46 11.48 11.41 11.60 2,284,291 11.487 -1.21%
2023-09-19 0 13.22 13.18 13.22 12.92 13.26 3,053,407 40,140,418 13.146 11.62 11.59 11.62 11.36 11.66 3,473,173 11.557 2.01%
2023-09-18 0 12.96 12.94 12.96 12.74 13.12 1,635,656 21,179,494 12.949 11.39 11.38 11.39 11.20 11.53 1,860,517 11.384 -0.61%
2023-09-15 0 13.04 13.04 13.06 12.78 13.26 5,609,808 73,252,363 13.058 11.46 11.46 11.48 11.24 11.66 6,381,014 11.480 1.87%
2023-09-14 0 12.80 12.80 12.82 12.46 12.88 2,807,084 35,653,937 12.701 11.25 11.25 11.27 10.95 11.32 3,192,986 11.166 2.56%
2023-09-13 0 12.48 12.46 12.48 12.42 12.64 1,594,206 19,943,710 12.510 10.97 10.95 10.97 10.92 11.11 1,813,369 10.998 -0.48%
2023-09-12 0 12.54 12.52 12.54 12.08 12.94 4,523,436 56,398,988 12.468 11.02 11.01 11.02 10.62 11.38 5,145,293 10.961 -2.34%
2023-09-11 0 12.84 12.84 12.86 12.58 12.88 2,577,731 32,967,380 12.789 11.29 11.29 11.31 11.06 11.32 2,932,103 11.244 0.00%
2023-09-07 0 12.84 12.84 12.86 12.78 13.08 2,061,234 26,606,731 12.908 11.29 11.29 11.31 11.24 11.50 2,344,601 11.348 -2.13%
2023-09-06 0 13.12 13.10 13.12 12.90 13.16 2,033,058 26,494,014 13.032 11.53 11.52 11.53 11.34 11.57 2,312,552 11.457 -0.30%
2023-09-05 0 13.16 13.14 13.16 12.96 13.32 1,992,008 26,156,154 13.131 11.57 11.55 11.57 11.39 11.71 2,265,858 11.544 -0.75%
2023-09-04 0 13.26 13.24 13.26 12.38 13.26 8,265,687 107,851,651 13.048 11.66 11.64 11.66 10.88 11.66 9,402,008 11.471 8.33%
2023-08-31 0 12.24 12.22 12.24 12.22 12.60 4,799,091 58,874,618 12.268 10.76 10.74 10.76 10.74 11.08 5,458,844 10.785 -1.61%
2023-08-30 0 12.44 12.44 12.46 12.32 12.68 2,188,229 27,297,547 12.475 10.94 10.94 10.95 10.83 11.15 2,489,055 10.967 0.81%
2023-08-29 0 12.34 12.32 12.34 12.14 12.36 5,910,809 72,482,067 12.263 10.85 10.83 10.85 10.67 10.87 6,723,395 10.781 2.15%
2023-08-28 0 12.08 12.06 12.08 12.04 12.40 3,439,009 41,963,400 12.202 10.62 10.60 10.62 10.58 10.90 3,911,785 10.727 0.83%
2023-08-25 0 11.98 11.98 12.02 11.88 12.16 2,018,672 24,196,473 11.986 10.53 10.53 10.57 10.44 10.69 2,296,188 10.538 -0.99%
2023-08-24 0 12.10 12.10 12.12 12.06 12.30 3,648,687 44,294,644 12.140 10.64 10.64 10.66 10.60 10.81 4,150,288 10.673 1.68%
2023-08-23 0 11.90 11.90 11.96 11.86 12.08 1,648,410 19,689,990 11.945 10.46 10.46 10.51 10.43 10.62 1,875,024 10.501 -0.34%
2023-08-22 0 11.94 11.94 11.96 11.80 12.02 3,374,746 40,247,276 11.926 10.50 10.50 10.51 10.37 10.57 3,838,688 10.485 1.53%
2023-08-21 0 11.76 11.76 11.78 11.70 11.96 3,132,217 37,076,448 11.837 10.34 10.34 10.36 10.29 10.51 3,562,817 10.406 -2.16%
2023-08-18 0 12.02 12.02 12.04 12.00 12.26 2,047,009 24,775,137 12.103 10.57 10.57 10.58 10.55 10.78 2,328,421 10.640 -1.48%
2023-08-17 0 12.20 12.20 12.26 11.92 12.30 5,726,076 69,468,767 12.132 10.73 10.73 10.78 10.48 10.81 6,513,265 10.666 -1.45%
2023-08-16 0 12.38 12.36 12.38 12.24 12.48 3,024,794 37,326,095 12.340 10.88 10.87 10.88 10.76 10.97 3,440,626 10.849 -1.90%
2023-08-15 0 12.62 12.60 12.62 12.50 12.98 2,419,082 30,515,505 12.614 11.09 11.08 11.09 10.99 11.41 2,751,644 11.090 -1.41%
2023-08-14 0 12.80 12.74 12.80 12.52 12.86 2,985,708 37,881,400 12.688 11.25 11.20 11.25 11.01 11.31 3,396,167 11.154 0.00%
2023-08-11 0 12.80 12.80 12.86 12.80 13.12 2,580,412 33,287,486 12.900 11.25 11.25 11.31 11.25 11.53 2,935,153 11.341 -3.03%
2023-08-10 0 13.20 13.16 13.20 13.08 13.24 2,152,913 28,350,896 13.169 11.60 11.57 11.60 11.50 11.64 2,448,884 11.577 0.15%
2023-08-09 0 13.18 13.14 13.18 13.02 13.28 2,476,442 32,471,727 13.112 11.59 11.55 11.59 11.45 11.67 2,816,890 11.528 0.15%
2023-08-08 0 13.16 13.16 13.18 13.02 13.34 2,536,008 33,448,388 13.189 11.57 11.57 11.59 11.45 11.73 2,884,644 11.595 -0.60%
2023-08-07 0 13.24 13.22 13.24 12.94 13.28 2,188,195 28,810,894 13.167 11.64 11.62 11.64 11.38 11.67 2,489,016 11.575 0.46%
2023-08-04 0 13.18 13.16 13.18 13.10 13.34 2,937,193 38,739,230 13.189 11.59 11.57 11.59 11.52 11.73 3,340,982 11.595 1.23%
2023-08-03 0 13.02 13.00 13.02 12.80 13.10 2,483,874 32,163,276 12.949 11.45 11.43 11.45 11.25 11.52 2,825,343 11.384 -0.91%
2023-08-02 0 13.14 13.10 13.14 12.98 13.46 3,399,556 44,705,358 13.150 11.55 11.52 11.55 11.41 11.83 3,866,908 11.561 -1.05%
2023-08-01 0 13.28 13.26 13.28 13.14 13.66 4,108,208 54,851,078 13.352 11.67 11.66 11.67 11.55 12.01 4,672,982 11.738 1.84%
2023-07-31 0 13.04 13.04 13.06 12.98 13.30 6,833,843 89,601,398 13.111 11.46 11.46 11.48 11.41 11.69 7,773,322 11.527 0.00%
2023-07-28 0 13.04 13.04 13.06 12.60 13.10 3,744,610 48,590,476 12.976 11.46 11.46 11.48 11.08 11.52 4,259,398 11.408 1.09%
2023-07-27 0 12.90 12.88 12.90 12.84 13.08 2,569,169 33,257,998 12.945 11.34 11.32 11.34 11.29 11.50 2,922,364 11.381 -0.15%
2023-07-26 0 12.92 12.90 12.92 12.60 12.94 3,364,063 43,130,817 12.821 11.36 11.34 11.36 11.08 11.38 3,826,536 11.272 1.25%
2023-07-25 0 12.76 12.76 12.78 12.20 12.82 4,506,064 56,747,696 12.594 11.22 11.22 11.24 10.73 11.27 5,125,533 11.072 6.33%
2023-07-24 0 12.00 11.98 12.00 11.98 12.38 1,854,605 22,509,531 12.137 10.55 10.53 10.55 10.53 10.88 2,109,566 10.670 -3.85%
2023-07-21 0 12.48 12.48 12.50 12.34 12.64 1,881,371 23,420,770 12.449 10.97 10.97 10.99 10.85 11.11 2,140,012 10.944 -0.32%
2023-07-20 0 12.52 12.50 12.52 12.40 12.64 2,528,367 31,606,760 12.501 11.01 10.99 11.01 10.90 11.11 2,875,953 10.990 0.32%
2023-07-19 0 12.48 12.46 12.48 12.34 12.52 2,297,180 28,594,481 12.448 10.97 10.95 10.97 10.85 11.01 2,612,984 10.943 0.32%
2023-07-18 0 12.44 12.42 12.44 12.30 12.62 2,021,946 25,084,783 12.406 10.94 10.92 10.94 10.81 11.09 2,299,912 10.907 -1.89%
2023-07-14 0 12.68 12.68 12.70 12.56 12.78 4,244,007 53,752,572 12.666 11.15 11.15 11.17 11.04 11.24 4,827,450 11.135 2.26%
2023-07-13 0 12.40 12.38 12.40 12.08 12.42 6,682,086 82,138,026 12.292 10.90 10.88 10.90 10.62 10.92 7,600,702 10.807 4.03%
2023-07-12 0 11.92 11.92 11.94 11.78 12.06 2,215,488 26,393,162 11.913 10.48 10.48 10.50 10.36 10.60 2,520,061 10.473 0.17%
2023-07-11 0 11.90 11.90 11.92 11.68 11.98 2,920,373 34,658,334 11.868 10.46 10.46 10.48 10.27 10.53 3,321,850 10.433 0.51%
2023-07-10 0 11.84 11.82 11.84 11.72 12.00 2,577,010 30,526,299 11.846 10.41 10.39 10.41 10.30 10.55 2,931,283 10.414 0.00%
2023-07-07 0 11.84 11.84 11.86 11.70 12.04 3,721,242 44,149,932 11.864 10.41 10.41 10.43 10.29 10.58 4,232,818 10.430 -0.84%
2023-07-06 0 11.94 11.94 11.96 11.90 12.22 3,307,304 39,657,507 11.991 10.50 10.50 10.51 10.46 10.74 3,761,974 10.542 -2.93%
2023-07-05 0 12.30 12.28 12.30 12.22 12.48 2,449,466 30,240,505 12.346 10.81 10.80 10.81 10.74 10.97 2,786,205 10.854 0.16%
2023-07-04 0 12.28 12.26 12.28 12.14 12.36 2,552,741 31,232,773 12.235 10.80 10.78 10.80 10.67 10.87 2,903,678 10.756 0.00%
2023-07-03 0 12.28 12.28 12.30 11.96 12.32 2,763,808 33,898,027 12.265 10.80 10.80 10.81 10.51 10.83 3,143,761 10.783 1.99%
2023-06-30 0 12.04 12.04 12.06 11.88 12.12 3,503,668 42,188,295 12.041 10.58 10.58 10.60 10.44 10.66 3,985,333 10.586 0.67%
2023-06-29 0 11.96 11.96 11.98 11.88 12.30 2,754,630 33,048,872 11.998 10.51 10.51 10.53 10.44 10.81 3,133,321 10.548 -2.61%
2023-06-28 0 12.28 12.28 12.30 12.20 12.48 3,660,208 45,021,428 12.300 10.80 10.80 10.81 10.73 10.97 4,163,393 10.814 -0.65%
2023-06-27 0 12.36 12.34 12.36 12.14 12.44 2,380,010 29,267,032 12.297 10.87 10.85 10.87 10.67 10.94 2,707,201 10.811 0.32%
2023-06-26 0 12.32 12.28 12.32 12.08 12.42 2,773,169 34,007,274 12.263 10.83 10.80 10.83 10.62 10.92 3,154,409 10.781 0.49%
2023-06-23 0 12.26 12.24 12.26 12.00 12.30 2,287,960 27,952,974 12.217 10.78 10.76 10.78 10.55 10.81 2,602,496 10.741 -0.16%
2023-06-21 0 12.28 12.26 12.28 12.18 12.46 1,901,491 23,355,010 12.282 10.80 10.78 10.80 10.71 10.95 2,162,898 10.798 -0.97%
2023-06-20 0 12.40 12.38 12.40 12.36 12.50 2,359,897 29,286,675 12.410 10.90 10.88 10.90 10.87 10.99 2,684,323 10.910 -0.80%
2023-06-19 0 12.50 12.48 12.50 12.32 12.66 2,859,369 35,653,053 12.469 10.99 10.97 10.99 10.83 11.13 3,252,459 10.962 -1.11%
2023-06-16 0 12.64 12.62 12.64 12.38 12.68 7,078,846 89,188,857 12.599 11.11 11.09 11.11 10.88 11.15 8,052,007 11.077 0.80%
2023-06-15 0 12.54 12.44 12.54 11.92 12.56 4,875,572 60,068,661 12.320 11.02 10.94 11.02 10.48 11.04 5,545,839 10.831 3.40%
2023-06-14 0 12.68 12.66 12.68 12.54 12.80 2,276,714 28,867,307 12.679 10.66 10.64 10.66 10.54 10.76 2,707,774 10.661 1.93%
2023-06-13 0 12.44 12.44 12.46 12.20 12.48 1,734,700 21,416,315 12.346 10.46 10.46 10.48 10.26 10.49 2,063,138 10.380 -0.48%
2023-06-12 0 12.50 12.48 12.50 12.46 12.70 2,675,696 33,626,908 12.568 10.51 10.49 10.51 10.48 10.68 3,182,297 10.567 -0.48%
2023-06-09 0 12.56 12.56 12.58 12.48 12.76 2,977,010 37,474,996 12.588 10.56 10.56 10.58 10.49 10.73 3,540,660 10.584 0.32%
2023-06-08 0 12.52 12.44 12.52 12.28 12.52 3,120,308 38,881,794 12.461 10.53 10.46 10.53 10.33 10.53 3,711,090 10.477 1.62%
2023-06-07 0 12.32 12.30 12.32 12.28 12.56 1,566,710 19,337,482 12.343 10.36 10.34 10.36 10.33 10.56 1,863,342 10.378 0.16%
2023-06-06 0 12.30 12.26 12.30 12.20 12.56 2,641,073 32,713,254 12.386 10.34 10.31 10.34 10.26 10.56 3,141,119 10.415 0.49%
2023-06-05 0 12.24 12.22 12.24 12.14 12.54 2,216,973 27,274,014 12.302 10.29 10.27 10.29 10.21 10.54 2,636,722 10.344 -1.77%
2023-06-02 0 12.46 12.42 12.46 12.12 12.46 3,927,008 48,525,078 12.357 10.48 10.44 10.48 10.19 10.48 4,670,526 10.390 4.71%
2023-06-01 0 11.90 11.86 11.90 11.58 12.04 3,686,061 43,788,955 11.880 10.01 9.972 10.01 9.737 10.12 4,383,959 9.9884 1.02%
2023-05-31 0 11.78 11.76 11.78 11.54 11.96 7,672,458 90,211,249 11.758 9.905 9.888 9.905 9.703 10.06 9,125,118 9.8860 -1.51%
2023-05-30 0 11.96 11.94 11.96 11.80 12.14 3,219,061 38,491,921 11.957 10.06 10.04 10.06 9.922 10.21 3,828,540 10.054 0.00%
2023-05-29 0 11.96 11.94 11.96 11.88 12.18 1,859,524 22,338,753 12.013 10.06 10.04 10.06 9.989 10.24 2,211,596 10.101 -0.17%
2023-05-25 0 11.98 11.98 12.00 11.84 12.26 2,675,411 32,022,698 11.969 10.07 10.07 10.09 9.955 10.31 3,181,958 10.064 -1.64%
2023-05-24 0 12.18 12.18 12.20 12.10 12.54 2,879,792 35,249,050 12.240 10.24 10.24 10.26 10.17 10.54 3,425,036 10.292 -1.77%
2023-05-23 0 12.40 12.40 12.46 12.36 12.82 2,305,010 28,762,220 12.478 10.43 10.43 10.48 10.39 10.78 2,741,428 10.492 -2.36%
2023-05-22 0 12.70 12.68 12.70 12.56 12.78 3,350,148 42,508,163 12.688 10.68 10.66 10.68 10.56 10.75 3,984,446 10.669 -0.31%
2023-05-19 0 12.74 12.72 12.74 12.56 12.76 1,955,760 24,750,521 12.655 10.71 10.70 10.71 10.56 10.73 2,326,053 10.641 -0.31%
2023-05-18 0 12.78 12.78 12.80 12.68 13.06 2,299,227 29,465,360 12.815 10.75 10.75 10.76 10.66 10.98 2,734,550 10.775 0.79%
2023-05-17 0 12.68 12.66 12.68 12.64 12.92 2,967,010 37,798,551 12.740 10.66 10.64 10.66 10.63 10.86 3,528,767 10.712 -2.01%
2023-05-16 0 12.94 12.92 12.94 12.80 13.00 6,068,905 78,265,719 12.896 10.88 10.86 10.88 10.76 10.93 7,217,957 10.843 1.89%
2023-05-15 0 12.70 12.70 12.72 12.52 12.76 4,831,293 61,065,005 12.639 10.68 10.68 10.70 10.53 10.73 5,746,023 10.627 0.79%
2023-05-12 0 12.60 12.60 12.62 12.42 13.48 14,105,703 180,026,727 12.763 10.59 10.59 10.61 10.44 11.33 16,776,397 10.731 -6.39%
2023-05-11 0 13.46 13.46 13.48 13.40 14.04 5,015,008 68,141,387 13.587 11.32 11.32 11.33 11.27 11.80 5,964,521 11.424 -3.58%
2023-05-10 0 13.96 13.94 13.96 13.88 14.24 1,885,055 26,423,740 14.017 11.74 11.72 11.74 11.67 11.97 2,241,961 11.786 -1.13%
2023-05-09 0 14.12 14.10 14.12 14.08 14.66 3,251,200 46,423,536 14.279 11.87 11.86 11.87 11.84 12.33 3,866,764 12.006 -2.89%
2023-05-08 0 14.54 14.54 14.56 14.28 14.78 5,099,751 74,155,783 14.541 12.23 12.23 12.24 12.01 12.43 6,065,309 12.226 1.68%
2023-05-05 0 14.30 14.28 14.30 14.02 14.68 8,130,000 115,993,420 14.267 12.02 12.01 12.02 11.79 12.34 9,669,288 11.996 0.42%
2023-05-04 0 14.24 14.20 14.24 13.80 14.32 4,769,602 67,765,670 14.208 11.97 11.94 11.97 11.60 12.04 5,672,652 11.946 2.30%
2023-05-03 0 13.92 13.92 13.94 13.80 14.02 3,008,327 41,788,689 13.891 11.70 11.70 11.72 11.60 11.79 3,577,907 11.680 -1.00%
2023-05-02 0 14.06 14.04 14.06 13.78 14.18 4,325,544 60,456,239 13.977 11.82 11.80 11.82 11.59 11.92 5,144,518 11.752 1.01%
2023-04-28 0 13.92 13.90 13.92 13.74 14.00 6,959,163 96,674,345 13.892 11.70 11.69 11.70 11.55 11.77 8,276,772 11.680 1.46%
2023-04-27 0 13.72 13.72 13.74 13.56 13.84 2,781,394 38,100,628 13.698 11.54 11.54 11.55 11.40 11.64 3,308,007 11.518 -0.87%
2023-04-26 0 13.84 13.82 13.84 13.58 13.94 4,536,117 62,611,359 13.803 11.64 11.62 11.64 11.42 11.72 5,394,960 11.606 -0.72%
2023-04-25 0 13.94 13.92 13.94 13.86 14.50 7,924,800 111,433,382 14.061 11.72 11.70 11.72 11.65 12.19 9,425,237 11.823 -2.52%
2023-04-24 0 14.30 14.28 14.30 14.08 14.68 5,227,325 74,862,207 14.321 12.02 12.01 12.02 11.84 12.34 6,217,037 12.041 -0.83%
2023-04-21 0 14.42 14.40 14.42 14.32 14.72 4,969,036 71,943,559 14.478 12.12 12.11 12.12 12.04 12.38 5,909,845 12.174 -1.64%
2023-04-20 0 14.66 14.64 14.66 14.46 14.82 6,478,156 94,717,946 14.621 12.33 12.31 12.33 12.16 12.46 7,704,694 12.294 -0.68%
2023-04-19 0 14.76 14.76 14.78 14.64 15.00 6,136,885 90,859,205 14.805 12.41 12.41 12.43 12.31 12.61 7,298,808 12.448 0.41%
2023-04-18 0 14.70 14.68 14.70 14.44 14.70 5,017,140 73,391,660 14.628 12.36 12.34 12.36 12.14 12.36 5,967,057 12.299 0.00%
2023-04-17 0 14.70 14.70 14.72 14.30 14.78 6,613,300 96,704,894 14.623 12.36 12.36 12.38 12.02 12.43 7,865,425 12.295 1.38%
2023-04-14 0 14.50 14.48 14.50 14.20 14.50 9,176,761 132,190,691 14.405 12.19 12.17 12.19 11.94 12.19 10,914,237 12.112 3.28%
2023-04-13 0 14.04 14.02 14.04 13.94 14.36 7,787,886 109,672,199 14.082 11.80 11.79 11.80 11.72 12.07 9,262,400 11.841 -0.43%
2023-04-12 0 14.10 14.08 14.10 13.72 14.26 12,095,635 169,792,328 14.037 11.86 11.84 11.86 11.54 11.99 14,385,754 11.803 2.62%
2023-04-11 0 13.74 13.72 13.74 13.42 13.78 7,191,900 98,317,991 13.671 11.55 11.54 11.55 11.28 11.59 8,553,574 11.494 1.03%
2023-04-06 0 13.60 13.56 13.60 13.28 13.60 7,165,302 96,432,309 13.458 11.43 11.40 11.43 11.17 11.43 8,521,940 11.316 2.41%
2023-04-04 0 13.28 13.28 13.30 13.16 13.42 5,122,295 68,163,253 13.307 11.17 11.17 11.18 11.07 11.28 6,092,121 11.189 -0.15%
2023-04-03 0 13.30 13.28 13.30 13.26 13.54 4,014,008 53,632,036 13.361 11.18 11.17 11.18 11.15 11.38 4,773,998 11.234 0.00%
2023-03-31 0 13.30 13.30 13.32 13.24 13.66 8,746,755 117,629,089 13.448 11.18 11.18 11.20 11.13 11.49 10,402,816 11.307 -1.19%
2023-03-30 0 13.46 13.44 13.46 13.08 13.56 6,157,976 82,401,153 13.381 11.32 11.30 11.32 11.00 11.40 7,323,892 11.251 1.97%
2023-03-29 0 13.20 13.14 13.20 13.06 13.38 4,210,002 55,459,916 13.173 11.10 11.05 11.10 10.98 11.25 5,007,100 11.076 0.15%
2023-03-28 0 13.18 13.16 13.18 12.78 13.28 9,525,293 125,310,837 13.156 11.08 11.07 11.08 10.75 11.17 11,328,758 11.061 3.45%
2023-03-27 0 12.74 12.72 12.74 12.58 12.98 4,661,900 59,348,699 12.731 10.71 10.70 10.71 10.58 10.91 5,544,558 10.704 -0.16%
2023-03-24 0 12.76 12.74 12.76 12.54 12.86 4,701,800 59,866,539 12.733 10.73 10.71 10.73 10.54 10.81 5,592,012 10.706 0.00%
2023-03-23 0 12.76 12.76 12.78 12.44 12.80 3,246,858 41,173,693 12.681 10.73 10.73 10.75 10.46 10.76 3,861,600 10.662 1.59%
2023-03-22 0 12.56 12.56 12.58 12.46 12.70 3,494,878 43,931,377 12.570 10.56 10.56 10.58 10.48 10.68 4,156,578 10.569 0.32%
2023-03-21 0 12.52 12.52 12.54 12.22 12.56 4,152,845 51,719,837 12.454 10.53 10.53 10.54 10.27 10.56 4,939,121 10.471 1.79%
2023-03-20 0 12.30 12.28 12.30 12.10 12.48 6,204,500 76,308,630 12.299 10.34 10.33 10.34 10.17 10.49 7,379,225 10.341 1.15%
2023-03-17 0 12.16 12.16 12.18 12.04 12.28 5,688,347 69,210,626 12.167 10.22 10.22 10.24 10.12 10.33 6,765,347 10.230 1.33%
2023-03-16 0 12.00 12.00 12.02 11.86 12.24 5,135,728 61,741,841 12.022 10.09 10.09 10.11 9.972 10.29 6,108,098 10.108 -4.15%
2023-03-15 0 12.52 12.52 12.54 12.42 12.62 2,293,073 28,719,107 12.524 10.53 10.53 10.54 10.44 10.61 2,727,231 10.531 0.64%
2023-03-14 0 12.44 12.42 12.44 12.30 12.82 4,886,535 60,909,966 12.465 10.46 10.44 10.46 10.34 10.78 5,811,724 10.481 -0.96%
2023-03-13 0 12.56 12.56 12.58 12.40 12.74 4,106,500 51,683,549 12.586 10.56 10.56 10.58 10.43 10.71 4,884,002 10.582 1.78%
2023-03-10 0 12.34 12.34 12.36 12.24 12.62 6,474,648 80,179,522 12.384 10.38 10.38 10.39 10.29 10.61 7,700,521 10.412 -2.68%
2023-03-09 0 12.68 12.68 12.70 12.66 13.02 3,192,859 40,810,303 12.782 10.66 10.66 10.68 10.64 10.95 3,797,377 10.747 -2.46%
2023-03-08 0 13.00 12.98 13.00 12.82 13.20 3,426,512 44,352,404 12.944 10.93 10.91 10.93 10.78 11.10 4,075,268 10.883 -2.26%
2023-03-07 0 13.30 13.28 13.30 13.16 13.56 3,559,799 47,643,931 13.384 11.18 11.17 11.18 11.07 11.40 4,233,791 11.253 -1.04%
2023-03-06 0 13.44 13.40 13.44 13.28 13.60 5,378,133 72,094,930 13.405 11.30 11.27 11.30 11.17 11.43 6,396,398 11.271 0.15%
2023-03-03 0 13.42 13.42 13.44 13.24 13.56 3,720,537 49,884,651 13.408 11.28 11.28 11.30 11.13 11.40 4,424,962 11.273 0.45%
2023-03-02 0 13.36 13.36 13.38 13.08 13.46 4,010,657 53,370,697 13.307 11.23 11.23 11.25 11.00 11.32 4,770,012 11.189 1.83%
2023-03-01 0 13.12 13.10 13.12 12.52 13.18 4,722,009 61,034,709 12.926 11.03 11.01 11.03 10.53 11.08 5,616,048 10.868 6.15%
2023-02-28 0 12.36 12.36 12.40 12.28 12.76 9,048,162 112,392,049 12.422 10.39 10.39 10.43 10.33 10.73 10,761,290 10.444 -2.37%
2023-02-27 0 12.66 12.66 12.68 12.52 13.10 6,188,445 78,628,668 12.706 10.64 10.64 10.66 10.53 11.01 7,360,130 10.683 -3.51%
2023-02-24 0 13.12 13.12 13.14 13.02 13.36 2,912,333 38,289,185 13.147 11.03 11.03 11.05 10.95 11.23 3,463,738 11.054 -2.09%
2023-02-23 0 13.40 13.40 13.42 13.32 13.60 3,048,267 40,900,087 13.417 11.27 11.27 11.28 11.20 11.43 3,625,409 11.282 -0.74%
2023-02-22 0 13.50 13.48 13.50 13.40 13.74 3,476,161 46,953,838 13.507 11.35 11.33 11.35 11.27 11.55 4,134,318 11.357 -0.74%
2023-02-21 0 13.60 13.58 13.60 13.52 13.90 5,705,249 78,178,007 13.703 11.43 11.42 11.43 11.37 11.69 6,785,449 11.521 0.89%
2023-02-20 0 13.48 13.46 13.48 13.30 13.54 3,437,423 46,267,634 13.460 11.33 11.32 11.33 11.18 11.38 4,088,245 11.317 1.20%
2023-02-17 0 13.32 13.28 13.32 13.18 13.46 2,691,150 35,838,667 13.317 11.20 11.17 11.20 11.08 11.32 3,200,677 11.197 1.52%
2023-02-16 0 13.12 13.12 13.14 13.04 13.56 5,484,116 72,703,439 13.257 11.03 11.03 11.05 10.96 11.40 6,522,448 11.147 -2.24%
2023-02-15 0 13.42 13.40 13.42 13.10 13.68 6,588,594 88,541,563 13.439 11.28 11.27 11.28 11.01 11.50 7,836,041 11.299 1.51%
2023-02-14 0 13.22 13.20 13.22 12.88 13.48 7,013,623 92,793,888 13.231 11.12 11.10 11.12 10.83 11.33 8,341,543 11.124 2.48%
2023-02-13 0 12.90 12.90 12.92 12.46 12.90 4,373,624 55,788,454 12.756 10.85 10.85 10.86 10.48 10.85 5,201,701 10.725 1.57%
2023-02-10 0 12.70 12.70 12.72 12.64 12.96 2,970,337 37,774,016 12.717 10.68 10.68 10.70 10.63 10.90 3,532,724 10.693 -2.01%
2023-02-09 0 12.96 12.94 12.96 12.70 12.96 2,987,126 38,384,439 12.850 10.90 10.88 10.90 10.68 10.90 3,552,692 10.804 0.15%
2023-02-08 0 12.94 12.94 12.96 12.84 13.08 2,723,257 35,233,695 12.938 10.88 10.88 10.90 10.80 11.00 3,238,863 10.878 -0.31%
2023-02-07 0 12.98 12.98 13.00 12.80 13.08 3,137,733 40,659,295 12.958 10.91 10.91 10.93 10.76 11.00 3,731,814 10.895 1.09%
2023-02-06 0 12.84 12.82 12.84 12.66 13.14 7,044,783 90,030,863 12.780 10.80 10.78 10.80 10.64 11.05 8,378,602 10.745 -2.43%
2023-02-03 0 13.16 13.14 13.16 12.94 13.64 8,038,516 105,373,916 13.109 11.07 11.05 11.07 10.88 11.47 9,560,483 11.022 -3.80%
2023-02-02 0 13.68 13.66 13.68 13.54 13.78 3,916,823 53,599,418 13.684 11.50 11.49 11.50 11.38 11.59 4,658,412 11.506 -0.58%
2023-02-01 0 13.76 13.74 13.76 13.38 13.78 4,704,640 64,405,573 13.690 11.57 11.55 11.57 11.25 11.59 5,595,390 11.510 2.23%
2023-01-31 0 13.46 13.44 13.46 13.30 13.68 5,379,194 72,340,822 13.448 11.32 11.30 11.32 11.18 11.50 6,397,660 11.307 -0.88%
2023-01-30 0 13.58 13.56 13.58 13.46 13.88 4,568,847 62,323,999 13.641 11.42 11.40 11.42 11.32 11.67 5,433,887 11.470 -2.58%
2023-01-27 0 13.94 13.94 13.96 13.70 14.00 5,201,947 72,139,618 13.868 11.72 11.72 11.74 11.52 11.77 6,186,854 11.660 0.00%
2023-01-26 0 13.94 13.92 13.94 13.52 14.00 4,665,892 64,731,585 13.873 11.72 11.70 11.72 11.37 11.77 5,549,306 11.665 1.60%
2023-01-20 0 13.72 13.70 13.72 13.22 13.82 7,878,748 107,200,169 13.606 11.54 11.52 11.54 11.12 11.62 9,370,466 11.440 3.47%
2023-01-19 0 13.26 13.24 13.26 12.96 13.26 6,541,547 86,084,718 13.160 11.15 11.13 11.15 10.90 11.15 7,780,087 11.065 1.07%
2023-01-18 0 13.12 13.10 13.12 12.86 13.14 7,574,524 98,892,275 13.056 11.03 11.01 11.03 10.81 11.05 9,008,642 10.977 2.34%
2023-01-17 0 12.82 12.78 12.82 12.54 12.92 4,769,661 60,437,658 12.671 10.78 10.75 10.78 10.54 10.86 5,672,722 10.654 -0.77%
2023-01-16 0 12.92 12.90 12.92 12.82 13.18 4,070,025 52,492,399 12.897 10.86 10.85 10.86 10.78 11.08 4,840,621 10.844 -1.22%
2023-01-13 0 13.08 13.04 13.08 12.90 13.12 4,598,355 60,030,188 13.055 11.00 10.96 11.00 10.85 11.03 5,468,982 10.976 1.08%
2023-01-12 0 12.94 12.92 12.94 12.80 13.12 11,598,783 150,722,884 12.995 10.88 10.86 10.88 10.76 11.03 13,794,831 10.926 1.73%
2023-01-11 0 12.72 12.70 12.72 12.64 12.92 5,239,497 66,873,904 12.763 10.70 10.68 10.70 10.63 10.86 6,231,514 10.732 0.63%
2023-01-10 0 12.64 12.60 12.64 12.48 12.78 7,197,310 90,860,383 12.624 10.63 10.59 10.63 10.49 10.75 8,560,008 10.615 0.32%
2023-01-09 0 12.60 12.58 12.60 11.90 12.64 13,080,169 162,820,219 12.448 10.59 10.58 10.59 10.01 10.63 15,556,694 10.466 7.69%
2023-01-06 0 11.70 11.68 11.70 11.50 11.82 5,276,398 61,625,402 11.679 9.837 9.821 9.837 9.669 9.938 6,275,401 9.8202 0.52%
2023-01-05 0 11.64 11.62 11.64 11.52 11.92 7,831,310 91,740,735 11.715 9.787 9.770 9.787 9.686 10.02 9,314,046 9.8497 0.00%
2023-01-04 0 11.64 11.62 11.64 11.56 11.92 5,612,458 65,429,706 11.658 9.787 9.770 9.787 9.720 10.02 6,675,089 9.8021 -1.36%
2023-01-03 0 11.80 11.78 11.80 11.32 11.80 4,345,224 50,852,282 11.703 9.922 9.905 9.922 9.518 9.922 5,167,924 9.8400 2.43%
2022-12-30 0 11.52 11.52 11.54 11.46 11.70 1,599,802 18,434,144 11.523 9.686 9.686 9.703 9.636 9.837 1,902,699 9.6884 0.17%
2022-12-29 0 11.50 11.48 11.50 11.40 11.70 1,463,920 16,848,285 11.509 9.669 9.652 9.669 9.585 9.837 1,741,090 9.6769 -1.71%
2022-12-28 0 11.70 11.68 11.70 11.40 11.70 3,261,575 37,871,794 11.612 9.837 9.821 9.837 9.585 9.837 3,879,103 9.7630 4.09%
2022-12-23 0 11.24 11.22 11.24 11.14 11.58 881,570 9,949,147 11.286 9.451 9.434 9.451 9.367 9.737 1,048,481 9.4891 -0.88%
2022-12-22 0 11.34 11.32 11.34 11.24 11.68 2,339,048 26,642,567 11.390 9.535 9.518 9.535 9.451 9.821 2,781,910 9.5771 -1.05%
2022-12-21 0 11.46 11.42 11.46 11.20 11.46 1,993,262 22,599,098 11.338 9.636 9.602 9.636 9.417 9.636 2,370,655 9.5328 1.78%
2022-12-20 0 11.26 11.24 11.26 11.12 11.56 6,195,366 69,701,830 11.251 9.467 9.451 9.467 9.350 9.720 7,368,362 9.4596 -2.60%
2022-12-19 0 11.56 11.54 11.56 11.32 11.96 10,893,880 126,174,521 11.582 9.720 9.703 9.720 9.518 10.06 12,956,466 9.7383 -2.69%
2022-12-16 0 11.88 11.84 11.88 11.44 12.00 7,568,095 89,526,317 11.829 9.989 9.955 9.989 9.619 10.09 9,000,995 9.9463 0.51%
2022-12-15 0 11.82 11.78 11.82 11.44 11.88 7,101,957 83,083,217 11.699 9.938 9.905 9.938 9.619 9.989 8,446,601 9.8363 0.85%
2022-12-14 0 11.72 11.70 11.72 11.64 11.90 3,597,824 42,307,289 11.759 9.854 9.837 9.854 9.787 10.01 4,279,016 9.8872 0.69%
2022-12-13 0 11.64 11.60 11.64 11.52 11.70 2,218,019 25,734,815 11.603 9.787 9.753 9.787 9.686 9.837 2,637,966 9.7556 0.00%
2022-12-12 0 11.64 11.62 11.64 11.50 11.88 3,501,836 40,564,395 11.584 9.787 9.770 9.787 9.669 9.989 4,164,854 9.7397 -2.84%
2022-12-09 0 11.98 11.96 11.98 11.50 12.04 9,916,500 117,090,823 11.808 10.07 10.06 10.07 9.669 10.12 11,794,034 9.9280 3.81%
2022-12-08 0 11.54 11.52 11.54 11.24 11.64 4,237,999 48,807,423 11.517 9.703 9.686 9.703 9.451 9.787 5,040,398 9.6832 2.67%
2022-12-07 0 11.24 11.24 11.26 11.22 11.74 7,954,181 91,182,550 11.463 9.451 9.451 9.467 9.434 9.871 9,460,181 9.6386 -4.26%
2022-12-06 0 11.74 11.70 11.74 11.50 11.84 6,656,673 78,028,330 11.722 9.871 9.837 9.871 9.669 9.955 7,917,010 9.8558 1.21%
2022-12-05 0 11.60 11.60 11.62 11.50 11.78 9,962,194 115,941,437 11.638 9.753 9.753 9.770 9.669 9.905 11,848,380 9.7854 2.65%
2022-12-02 0 11.30 11.28 11.30 11.14 11.52 3,487,032 39,233,412 11.251 9.501 9.484 9.501 9.367 9.686 4,147,247 9.4601 -0.88%
2022-12-01 0 11.40 11.36 11.40 11.34 11.66 6,002,606 68,758,441 11.455 9.585 9.552 9.585 9.535 9.804 7,139,106 9.6312 0.88%
2022-11-30 0 11.30 11.26 11.30 10.92 11.58 18,369,500 207,885,938 11.317 9.501 9.467 9.501 9.182 9.737 21,847,478 9.5153 2.36%
2022-11-29 0 11.04 11.00 11.04 10.40 11.04 8,626,815 94,113,210 10.909 9.283 9.249 9.283 8.744 9.283 10,260,168 9.1727 3.76%
2022-11-28 0 10.64 10.64 10.68 10.26 10.86 4,760,520 50,120,336 10.528 8.946 8.946 8.980 8.627 9.131 5,661,850 8.8523 -2.03%
2022-11-25 0 10.86 10.84 10.86 10.58 10.94 6,715,840 72,745,639 10.832 9.131 9.114 9.131 8.896 9.198 7,987,379 9.1076 1.50%
2022-11-24 0 10.70 10.68 10.70 10.54 10.72 2,462,018 26,240,158 10.658 8.997 8.980 8.997 8.862 9.013 2,928,163 8.9613 1.71%
2022-11-23 0 10.52 10.50 10.52 10.40 10.72 2,857,960 30,163,490 10.554 8.845 8.828 8.845 8.744 9.013 3,399,070 8.8740 0.57%
2022-11-22 0 10.46 10.46 10.48 10.36 10.60 3,329,978 34,788,873 10.447 8.795 8.795 8.812 8.711 8.913 3,960,457 8.7841 0.19%
2022-11-21 0 10.44 10.42 10.44 10.32 10.60 4,012,225 41,796,935 10.417 8.778 8.761 8.778 8.677 8.913 4,771,877 8.7590 -1.69%
2022-11-18 0 10.62 10.60 10.62 10.38 10.76 5,170,944 54,509,007 10.541 8.929 8.913 8.929 8.728 9.047 6,149,981 8.8633 -0.38%
2022-11-17 0 10.66 10.64 10.66 10.42 10.76 5,628,270 59,464,048 10.565 8.963 8.946 8.963 8.761 9.047 6,693,895 8.8833 -0.74%
2022-11-16 0 10.74 10.74 10.76 10.52 10.78 5,894,662 63,014,911 10.690 9.030 9.030 9.047 8.845 9.064 7,010,724 8.9884 0.00%
2022-11-15 0 10.74 10.72 10.74 10.40 10.78 4,949,052 52,777,330 10.664 9.030 9.013 9.030 8.744 9.064 5,886,078 8.9665 0.75%
2022-11-14 0 10.66 10.66 10.68 10.52 11.00 9,408,828 100,742,739 10.707 8.963 8.963 8.980 8.845 9.249 11,190,242 9.0027 0.19%
2022-11-11 0 10.64 10.62 10.64 10.28 10.66 14,810,220 155,647,324 10.509 8.946 8.929 8.946 8.643 8.963 17,614,304 8.8364 7.26%
2022-11-10 0 9.920 9.910 9.920 9.800 9.980 3,226,955 31,882,609 9.8801 8.341 8.332 8.341 8.240 8.391 3,837,928 8.3072 -1.78%
2022-11-09 0 10.10 10.08 10.10 10.00 10.34 8,307,213 84,135,195 10.128 8.492 8.475 8.492 8.408 8.694 9,880,054 8.5157 1.10%
2022-11-08 0 9.990 9.970 9.990 9.790 10.04 7,550,420 74,866,181 9.9155 8.400 8.383 8.400 8.231 8.442 8,979,974 8.3370 1.52%
2022-11-07 0 9.840 9.840 9.850 9.620 10.02 13,740,810 134,744,446 9.8062 8.274 8.274 8.282 8.089 8.425 16,342,417 8.2451 6.03%
2022-11-04 0 9.280 9.270 9.280 8.970 9.380 8,153,862 75,446,907 9.2529 7.803 7.794 7.803 7.542 7.887 9,697,668 7.7799 3.23%
2022-11-03 0 8.990 8.980 8.990 8.930 9.140 5,091,930 45,804,676 8.9955 7.559 7.550 7.559 7.508 7.685 6,056,007 7.5635 -2.60%
2022-11-02 0 9.230 9.230 9.270 8.770 9.300 7,301,123 66,707,320 9.1366 7.761 7.761 7.794 7.374 7.820 8,683,476 7.6821 5.25%
2022-11-01 0 8.770 8.760 8.770 8.570 8.840 8,266,802 72,328,337 8.7493 7.374 7.365 7.374 7.206 7.433 9,831,992 7.3564 2.21%
2022-10-31 0 8.580 8.580 8.590 8.560 8.880 11,458,513 99,322,573 8.6680 7.214 7.214 7.223 7.197 7.466 13,628,003 7.2881 -3.49%
2022-10-28 0 8.890 8.880 8.890 8.640 9.180 9,823,938 87,396,091 8.8962 7.475 7.466 7.475 7.265 7.719 11,683,947 7.4800 -3.47%
2022-10-27 0 9.210 9.210 9.220 9.000 9.380 8,813,800 81,343,473 9.2291 7.744 7.744 7.752 7.567 7.887 10,482,555 7.7599 3.83%
2022-10-26 0 8.870 8.870 8.880 8.740 8.950 6,326,413 55,909,844 8.8375 7.458 7.458 7.466 7.349 7.525 7,524,220 7.4306 0.68%
2022-10-25 0 8.810 8.800 8.810 8.640 8.900 6,882,052 60,387,187 8.7746 7.408 7.399 7.408 7.265 7.483 8,185,061 7.3777 -1.12%
2022-10-24 0 8.910 8.900 8.910 8.820 9.260 6,650,678 59,968,401 9.0169 7.492 7.483 7.492 7.416 7.786 7,909,880 7.5815 -1.44%
2022-10-21 0 9.040 9.040 9.050 8.940 9.080 4,468,339 40,322,701 9.0241 7.601 7.601 7.609 7.517 7.635 5,314,349 7.5875 1.69%
2022-10-20 0 8.890 8.870 8.900 8.740 8.950 5,105,378 45,003,612 8.8149 7.475 7.458 7.483 7.349 7.525 6,072,001 7.4117 -0.89%
2022-10-19 0 8.970 8.970 8.990 8.970 9.130 3,423,537 30,950,637 9.0405 7.542 7.542 7.559 7.542 7.677 4,071,730 7.6013 -0.99%
2022-10-18 0 9.060 9.060 9.070 8.880 9.090 2,669,116 23,992,548 8.9889 7.618 7.618 7.626 7.466 7.643 3,174,471 7.5580 1.23%
2022-10-17 0 8.950 8.950 8.970 8.870 9.080 4,841,363 43,267,247 8.9370 7.525 7.525 7.542 7.458 7.635 5,757,999 7.5143 -1.21%
2022-10-14 0 9.060 9.060 9.070 9.030 9.220 2,978,023 27,165,558 9.1220 7.618 7.618 7.626 7.592 7.752 3,541,865 7.6698 0.55%
2022-10-13 0 9.010 9.010 9.050 9.000 9.160 2,110,100 19,129,009 9.0655 7.576 7.576 7.609 7.567 7.702 2,509,614 7.6223 -0.77%
2022-10-12 0 9.080 9.070 9.080 8.870 9.190 8,525,239 77,292,838 9.0664 7.635 7.626 7.635 7.458 7.727 10,139,360 7.6230 1.45%
2022-10-11 0 8.950 8.940 8.950 8.890 9.240 4,545,888 40,716,122 8.9567 7.525 7.517 7.525 7.475 7.769 5,406,581 7.5308 -1.76%
2022-10-10 0 9.110 9.090 9.110 8.930 9.270 3,715,793 33,843,513 9.1080 7.660 7.643 7.660 7.508 7.794 4,419,320 7.6581 -0.76%
2022-10-07 0 9.180 9.170 9.180 9.140 9.490 3,172,822 29,302,622 9.2355 7.719 7.710 7.719 7.685 7.979 3,773,546 7.7653 -3.67%
2022-10-06 0 9.530 9.530 9.540 9.340 9.600 3,135,727 29,820,981 9.5101 8.013 8.013 8.021 7.853 8.072 3,729,428 7.9961 1.93%
2022-10-05 0 9.350 9.340 9.360 9.210 9.410 5,939,779 55,460,551 9.3371 7.862 7.853 7.870 7.744 7.912 7,064,383 7.8507 3.43%
2022-10-03 0 9.040 9.040 9.050 8.960 9.190 2,505,615 22,671,819 9.0484 7.601 7.601 7.609 7.534 7.727 2,980,014 7.6080 -0.44%
2022-09-30 0 9.080 9.080 9.090 8.800 9.130 3,770,237 34,128,720 9.0521 7.635 7.635 7.643 7.399 7.677 4,484,072 7.6111 2.02%
2022-09-29 0 8.900 8.900 8.910 8.820 9.180 4,597,117 41,393,627 9.0043 7.483 7.483 7.492 7.416 7.719 5,467,509 7.5708 -1.00%
2022-09-28 0 8.990 8.980 8.990 8.890 9.180 7,106,569 63,613,661 8.9514 7.559 7.550 7.559 7.475 7.719 8,452,087 7.5264 -2.49%
2022-09-27 0 9.220 9.210 9.220 8.900 9.260 5,319,801 48,229,824 9.0661 7.752 7.744 7.752 7.483 7.786 6,327,022 7.6228 -0.54%
2022-09-26 0 9.270 9.260 9.270 9.100 9.500 6,719,791 61,800,777 9.1968 7.794 7.786 7.794 7.651 7.988 7,992,078 7.7328 -3.13%
2022-09-23 0 9.570 9.550 9.570 9.530 9.780 2,272,816 21,857,371 9.6169 8.047 8.030 8.047 8.013 8.223 2,703,138 8.0859 -1.54%
2022-09-22 0 9.720 9.720 9.730 9.460 9.770 3,742,653 36,053,786 9.6332 8.173 8.173 8.181 7.954 8.215 4,451,266 8.0997 1.25%
2022-09-21 0 9.600 9.600 9.610 9.420 9.680 2,490,386 23,823,599 9.5662 8.072 8.072 8.080 7.920 8.139 2,961,902 8.0433 0.52%
2022-09-20 0 9.550 9.540 9.550 9.520 9.680 2,756,822 26,429,338 9.5869 8.030 8.021 8.030 8.004 8.139 3,278,783 8.0607 0.32%
2022-09-19 0 9.520 9.520 9.530 9.410 9.700 3,311,227 31,424,078 9.4902 8.004 8.004 8.013 7.912 8.156 3,938,156 7.9794 -0.83%
2022-09-16 0 9.600 9.590 9.600 9.480 9.890 6,941,131 66,793,660 9.6229 8.072 8.063 8.072 7.971 8.316 8,255,326 8.0910 -2.93%
2022-09-15 0 9.890 9.880 9.890 9.810 10.14 2,948,992 29,235,212 9.9136 8.316 8.307 8.316 8.248 8.526 3,507,338 8.3354 -0.80%
2022-09-14 0 9.970 9.970 9.980 9.800 10.02 3,038,683 30,232,934 9.9494 8.383 8.383 8.391 8.240 8.425 3,614,010 8.3655 -1.68%
2022-09-13 0 10.14 10.12 10.14 10.06 10.28 4,160,617 42,273,034 10.160 8.526 8.509 8.526 8.459 8.643 4,948,365 8.5428 1.00%
2022-09-09 0 10.04 10.04 10.06 9.840 10.10 5,886,394 59,068,955 10.035 8.442 8.442 8.459 8.274 8.492 7,000,891 8.4373 3.19%
2022-09-08 0 9.730 9.710 9.730 9.680 9.820 2,139,179 20,870,197 9.7562 8.181 8.164 8.181 8.139 8.257 2,544,199 8.2031 0.21%
2022-09-07 0 9.710 9.700 9.710 9.570 9.880 4,870,551 47,576,148 9.7681 8.164 8.156 8.164 8.047 8.307 5,792,714 8.2131 0.73%
2022-09-06 0 9.640 9.630 9.640 9.500 9.750 2,438,669 23,483,884 9.6298 8.105 8.097 8.105 7.988 8.198 2,900,393 8.0968 2.12%
2022-09-05 0 9.440 9.440 9.450 9.370 9.520 2,442,420 23,035,072 9.4312 7.937 7.937 7.946 7.878 8.004 2,904,854 7.9299 0.11%
2022-09-02 0 9.430 9.430 9.440 9.380 9.600 7,266,672 68,539,041 9.4320 7.929 7.929 7.937 7.887 8.072 8,642,503 7.9305 -1.36%
2022-09-01 0 9.560 9.550 9.560 9.550 9.730 3,348,865 32,253,750 9.6312 8.038 8.030 8.038 8.030 8.181 3,982,920 8.0980 -1.34%
2022-08-31 0 9.690 9.680 9.690 9.530 9.900 9,336,360 90,247,115 9.6662 8.147 8.139 8.147 8.013 8.324 11,104,054 8.1274 -2.22%
2022-08-30 0 9.910 9.900 9.910 9.820 10.02 4,821,750 47,698,967 9.8925 8.332 8.324 8.332 8.257 8.425 5,734,673 8.3176 -1.29%
2022-08-29 0 10.04 10.02 10.04 9.930 10.08 4,349,400 43,438,556 9.9873 8.442 8.425 8.442 8.349 8.475 5,172,891 8.3973 -1.76%
2022-08-26 0 10.22 10.20 10.22 10.06 10.28 5,779,820 58,848,288 10.182 8.593 8.576 8.593 8.459 8.643 6,874,139 8.5608 1.59%
2022-08-25 0 10.06 10.06 10.08 9.800 10.08 3,043,020 30,450,237 10.007 8.459 8.459 8.475 8.240 8.475 3,619,168 8.4136 3.07%
2022-08-24 0 9.760 9.760 9.780 9.720 10.08 3,367,091 33,163,388 9.8493 8.206 8.206 8.223 8.173 8.475 4,004,597 8.2813 -1.21%
2022-08-23 0 9.880 9.870 9.880 9.780 9.960 1,975,931 19,462,624 9.8499 8.307 8.299 8.307 8.223 8.374 2,350,043 8.2818 -0.30%
2022-08-22 0 9.910 9.900 9.910 9.690 9.980 2,687,647 26,535,211 9.8730 8.332 8.324 8.332 8.147 8.391 3,196,511 8.3013 1.85%
2022-08-19 0 9.730 9.720 9.730 9.730 9.870 1,716,110 16,785,298 9.7810 8.181 8.173 8.181 8.181 8.299 2,041,029 8.2239 -0.71%
2022-08-18 0 9.800 9.790 9.800 9.680 9.890 2,723,420 26,592,024 9.7642 8.240 8.231 8.240 8.139 8.316 3,239,057 8.2098 -0.71%
2022-08-17 0 9.870 9.860 9.870 9.810 9.980 2,587,297 25,516,113 9.8621 8.299 8.290 8.299 8.248 8.391 3,077,161 8.2921 -0.70%
2022-08-16 0 9.940 9.920 9.940 9.860 10.04 3,982,295 39,557,325 9.9333 8.358 8.341 8.358 8.290 8.442 4,736,280 8.3520 -0.60%
2022-08-15 0 10.00 9.990 10.00 9.990 10.32 3,169,137 31,927,609 10.075 8.408 8.400 8.408 8.400 8.677 3,769,164 8.4707 -2.15%
2022-08-12 0 10.22 10.22 10.24 9.990 10.32 8,196,700 83,696,656 10.211 8.593 8.593 8.610 8.400 8.677 9,748,617 8.5855 2.51%
2022-08-11 0 9.970 9.970 9.980 9.720 10.08 5,943,133 59,281,129 9.9747 8.383 8.383 8.391 8.173 8.475 7,068,372 8.3868 2.57%
2022-08-10 0 9.720 9.700 9.720 9.630 9.900 2,757,480 26,816,734 9.7251 8.173 8.156 8.173 8.097 8.324 3,279,566 8.1769 -0.61%
2022-08-09 0 9.780 9.780 9.790 9.710 9.920 4,157,339 40,863,457 9.8292 8.223 8.223 8.231 8.164 8.341 4,944,466 8.2645 0.20%
2022-08-08 0 9.760 9.760 9.770 9.610 9.890 3,393,020 33,191,832 9.7824 8.206 8.206 8.215 8.080 8.316 4,035,435 8.2251 1.04%
2022-08-05 0 9.660 9.660 9.670 9.260 9.750 7,133,774 68,487,785 9.6005 8.122 8.122 8.131 7.786 8.198 8,484,443 8.0722 4.43%
2022-08-04 0 9.250 9.240 9.250 9.160 9.320 2,720,398 25,096,479 9.2253 7.777 7.769 7.777 7.702 7.836 3,235,463 7.7567 0.33%
2022-08-03 0 9.220 9.200 9.220 9.160 9.430 3,784,931 35,031,170 9.2554 7.752 7.735 7.752 7.702 7.929 4,501,548 7.7820 -1.07%
2022-08-02 0 9.320 9.310 9.320 9.100 9.510 6,255,367 57,786,714 9.2379 7.836 7.828 7.836 7.651 7.996 7,439,723 7.7673 -3.02%
2022-08-01 0 9.610 9.590 9.610 9.460 9.700 3,504,391 33,540,919 9.5711 8.080 8.063 8.080 7.954 8.156 4,167,893 8.0475 0.00%
2022-07-29 0 9.610 9.600 9.610 9.490 9.790 4,374,922 42,016,503 9.6039 8.080 8.072 8.080 7.979 8.231 5,203,245 8.0751 -1.33%
2022-07-28 0 9.740 9.740 9.750 9.540 9.770 4,388,800 42,554,379 9.6961 8.189 8.189 8.198 8.021 8.215 5,219,751 8.1526 2.10%
2022-07-27 0 9.540 9.540 9.550 9.460 9.650 4,301,585 40,925,356 9.5140 8.021 8.021 8.030 7.954 8.114 5,116,023 7.9994 -1.95%
2022-07-26 0 9.730 9.730 9.740 9.540 9.750 3,645,308 35,266,419 9.6745 8.181 8.181 8.189 8.021 8.198 4,335,490 8.1344 1.88%
2022-07-25 0 9.550 9.550 9.570 9.500 9.720 3,251,124 31,240,198 9.6090 8.030 8.030 8.047 7.988 8.173 3,866,673 8.0793 -0.21%
2022-07-22 0 9.570 9.550 9.570 9.470 9.630 3,033,602 28,947,454 9.5423 8.047 8.030 8.047 7.962 8.097 3,607,967 8.0232 -0.42%
2022-07-21 0 9.610 9.610 9.620 9.490 9.720 5,588,668 53,750,374 9.6177 8.080 8.080 8.089 7.979 8.173 6,646,795 8.0867 -0.83%
2022-07-20 0 9.690 9.690 9.700 9.660 9.790 4,781,390 46,394,950 9.7032 8.147 8.147 8.156 8.122 8.231 5,686,671 8.1585 0.00%
2022-07-19 0 9.690 9.680 9.690 9.610 9.840 4,538,077 43,963,878 9.6878 8.147 8.139 8.147 8.080 8.274 5,397,291 8.1455 -0.72%
2022-07-18 0 9.760 9.740 9.760 9.240 9.790 7,534,665 72,660,956 9.6436 8.206 8.189 8.206 7.769 8.231 8,961,236 8.1084 5.86%
2022-07-15 0 9.220 9.210 9.220 9.120 9.480 10,339,303 95,837,379 9.2692 7.752 7.744 7.752 7.668 7.971 12,296,888 7.7936 -3.96%
2022-07-14 0 9.600 9.600 9.610 9.460 9.740 8,381,697 80,212,538 9.5700 8.072 8.072 8.080 7.954 8.189 9,968,640 8.0465 -1.44%
2022-07-13 0 9.740 9.740 9.750 9.540 9.760 6,923,278 66,893,737 9.6621 8.189 8.189 8.198 8.021 8.206 8,234,092 8.1240 0.72%
2022-07-12 0 9.670 9.670 9.680 9.650 9.980 14,447,160 141,239,111 9.7763 8.131 8.131 8.139 8.114 8.391 17,182,504 8.2199 -3.88%
2022-07-11 0 10.06 10.04 10.06 9.920 10.30 11,516,458 115,360,385 10.017 8.459 8.442 8.459 8.341 8.660 13,696,919 8.4224 -2.33%
2022-07-08 0 10.30 10.28 10.30 10.22 10.66 10,080,781 104,595,784 10.376 8.660 8.643 8.660 8.593 8.963 11,989,419 8.7240 0.39%
2022-07-07 0 10.26 10.24 10.26 10.06 10.30 9,424,387 96,193,540 10.207 8.627 8.610 8.627 8.459 8.660 11,208,747 8.5820 -0.39%
2022-07-06 0 10.30 10.30 10.32 10.10 10.54 13,070,558 134,243,461 10.271 8.660 8.660 8.677 8.492 8.862 15,545,264 8.6357 -3.56%
2022-07-05 0 10.68 10.68 10.70 10.62 10.96 5,900,322 63,670,519 10.791 8.980 8.980 8.997 8.929 9.215 7,017,456 9.0732 0.56%
2022-07-04 0 10.62 10.60 10.62 10.46 10.74 5,463,870 57,807,030 10.580 8.929 8.913 8.929 8.795 9.030 6,498,368 8.8956 -1.12%
2022-06-30 0 10.74 10.74 10.76 10.72 11.00 8,867,499 95,701,048 10.792 9.030 9.030 9.047 9.013 9.249 10,546,421 9.0743 -2.01%
2022-06-29 0 10.96 10.96 10.98 10.86 11.30 7,085,010 78,030,534 11.013 9.215 9.215 9.232 9.131 9.501 8,426,446 9.2602 -2.84%
2022-06-28 0 11.28 11.26 11.28 10.96 11.36 14,511,542 161,871,409 11.155 9.484 9.467 9.484 9.215 9.552 17,259,076 9.3789 2.17%
2022-06-27 0 11.04 11.04 11.06 10.60 11.22 14,628,969 161,562,049 11.044 9.283 9.283 9.299 8.913 9.434 17,398,736 9.2859 4.74%
2022-06-24 0 10.54 10.52 10.54 10.40 10.66 14,084,816 148,201,268 10.522 8.862 8.845 8.862 8.744 8.963 16,751,556 8.8470 -1.68%
2022-06-23 0 10.72 10.70 10.72 10.34 11.20 25,448,370 268,623,236 10.556 9.013 8.997 9.013 8.694 9.417 30,266,621 8.8752 -3.70%
2022-06-22 0 11.72 11.72 11.74 11.62 12.06 8,334,132 98,613,036 11.832 9.360 9.360 9.376 9.280 9.632 10,435,351 9.4499 -0.85%
2022-06-21 0 11.82 11.82 11.84 11.74 11.96 4,965,513 58,789,800 11.840 9.440 9.440 9.456 9.376 9.552 6,217,429 9.4556 0.85%
2022-06-20 0 11.72 11.70 11.72 11.54 11.84 3,333,452 38,913,297 11.674 9.360 9.344 9.360 9.216 9.456 4,173,889 9.3230 -0.85%
2022-06-17 0 11.82 11.80 11.82 11.68 11.98 7,273,750 85,873,977 11.806 9.440 9.424 9.440 9.328 9.568 9,107,623 9.4288 -0.84%
2022-06-16 0 11.92 11.90 11.92 11.82 12.40 7,488,956 90,263,136 12.053 9.520 9.504 9.520 9.440 9.903 9,377,087 9.6259 -2.61%
2022-06-15 0 12.24 12.22 12.24 12.12 12.44 4,401,242 54,063,293 12.284 9.775 9.759 9.775 9.680 9.935 5,510,892 9.8103 0.49%
2022-06-14 0 12.18 12.18 12.20 12.00 12.28 5,561,503 67,622,646 12.159 9.727 9.727 9.743 9.584 9.807 6,963,681 9.7108 -0.65%
2022-06-13 0 12.26 12.24 12.26 12.20 12.50 6,558,611 80,671,694 12.300 9.791 9.775 9.791 9.743 9.983 8,212,182 9.8234 -2.23%
2022-06-10 0 12.54 12.52 12.54 12.36 12.70 8,673,189 108,782,470 12.542 10.01 9.999 10.01 9.871 10.14 10,859,892 10.017 -1.88%
2022-06-09 0 12.78 12.76 12.78 12.74 13.08 4,615,820 59,566,249 12.905 10.21 10.19 10.21 10.17 10.45 5,779,570 10.306 -1.54%
2022-06-08 0 12.98 12.96 12.98 12.80 13.02 8,033,621 103,643,160 12.901 10.37 10.35 10.37 10.22 10.40 10,059,074 10.303 0.62%
2022-06-07 0 12.90 12.88 12.90 12.80 13.04 3,933,330 50,731,671 12.898 10.30 10.29 10.30 10.22 10.41 4,925,009 10.301 0.00%
2022-06-06 0 12.90 12.88 12.90 12.60 12.90 6,150,525 78,380,914 12.744 10.30 10.29 10.30 10.06 10.30 7,701,208 10.178 2.87%
2022-06-02 0 12.54 12.52 12.54 12.32 12.60 3,249,686 40,606,655 12.496 10.01 9.999 10.01 9.839 10.06 4,069,004 9.9795 -0.63%
2022-06-01 0 12.62 12.60 12.62 12.42 12.80 3,963,411 50,143,367 12.652 10.08 10.06 10.08 9.919 10.22 4,962,674 10.104 -1.10%
2022-05-31 0 12.76 12.72 12.76 12.30 12.78 14,653,057 185,415,446 12.654 10.19 10.16 10.19 9.823 10.21 18,347,416 10.106 3.91%
2022-05-30 0 12.28 12.26 12.28 12.14 12.34 5,297,515 64,899,092 12.251 9.807 9.791 9.807 9.696 9.855 6,633,136 9.7841 0.66%
2022-05-27 0 12.20 12.18 12.20 12.04 12.42 2,688,975 32,820,218 12.205 9.743 9.727 9.743 9.616 9.919 3,366,925 9.7478 -0.33%
2022-05-26 0 12.24 12.22 12.24 12.04 12.34 3,017,620 36,769,961 12.185 9.775 9.759 9.775 9.616 9.855 3,778,429 9.7315 0.16%
2022-05-25 0 12.22 12.22 12.24 12.16 12.54 4,377,338 53,876,470 12.308 9.759 9.759 9.775 9.712 10.01 5,480,962 9.8297 -0.33%
2022-05-24 0 12.26 12.26 12.28 12.16 12.58 3,779,905 46,776,523 12.375 9.791 9.791 9.807 9.712 10.05 4,732,903 9.8833 -1.29%
2022-05-23 0 12.42 12.42 12.44 12.30 12.58 4,105,736 51,119,856 12.451 9.919 9.919 9.935 9.823 10.05 5,140,883 9.9438 1.14%
2022-05-20 0 12.28 12.28 12.30 11.96 12.42 5,981,459 73,542,924 12.295 9.807 9.807 9.823 9.552 9.919 7,489,517 9.8194 2.68%
2022-05-19 0 11.96 11.94 11.98 11.44 11.96 4,868,480 57,486,932 11.808 9.552 9.536 9.568 9.136 9.552 6,095,931 9.4304 1.18%
2022-05-18 0 11.82 11.80 11.82 11.70 11.98 4,199,380 49,699,251 11.835 9.440 9.424 9.440 9.344 9.568 5,258,136 9.4519 0.00%
2022-05-17 0 11.82 11.80 11.82 11.48 11.82 5,096,363 59,613,087 11.697 9.440 9.424 9.440 9.168 9.440 6,381,269 9.3419 2.78%
2022-05-16 0 11.50 11.44 11.50 11.26 11.54 3,473,853 39,591,624 11.397 9.184 9.136 9.184 8.993 9.216 4,349,688 9.1022 2.13%
2022-05-13 0 11.26 11.26 11.28 11.12 11.32 5,075,507 56,964,345 11.223 8.993 8.993 9.009 8.881 9.041 6,355,154 8.9635 1.44%
2022-05-12 0 11.10 11.10 11.12 11.10 11.38 5,144,226 57,573,455 11.192 8.865 8.865 8.881 8.865 9.089 6,441,199 8.9383 -2.46%
2022-05-11 0 11.38 11.36 11.38 11.12 11.60 6,954,198 79,380,017 11.415 9.089 9.073 9.089 8.881 9.264 8,707,505 9.1163 0.18%
2022-05-10 0 11.36 11.34 11.36 10.90 11.48 10,058,935 113,351,257 11.269 9.073 9.057 9.073 8.705 9.168 12,595,015 8.9997 -1.73%
2022-05-06 0 11.56 11.56 11.58 11.50 11.84 10,091,562 117,307,502 11.624 9.232 9.232 9.248 9.184 9.456 12,635,868 9.2837 -5.71%
2022-05-05 0 12.26 12.24 12.26 12.10 12.40 4,984,582 61,124,988 12.263 9.791 9.775 9.791 9.664 9.903 6,241,305 9.7936 1.66%
2022-05-04 0 12.06 12.04 12.06 12.00 12.38 4,825,642 58,450,973 12.113 9.632 9.616 9.632 9.584 9.887 6,042,293 9.6736 -1.79%
2022-05-03 0 12.28 12.26 12.28 12.00 12.50 4,429,918 54,309,434 12.260 9.807 9.791 9.807 9.584 9.983 5,546,798 9.7911 -1.92%
2022-04-29 0 12.52 12.50 12.52 12.12 12.56 6,685,926 82,914,960 12.401 9.999 9.983 9.999 9.680 10.03 8,371,596 9.9043 1.46%
2022-04-28 0 12.34 12.32 12.34 11.88 12.38 9,068,700 110,713,092 12.208 9.855 9.839 9.855 9.488 9.887 11,355,120 9.7501 3.18%
2022-04-27 0 11.96 11.94 11.96 11.40 12.00 7,381,780 86,851,900 11.766 9.552 9.536 9.552 9.105 9.584 9,242,890 9.3966 2.93%
2022-04-26 0 11.62 11.60 11.62 11.56 12.34 12,739,220 149,595,309 11.743 9.280 9.264 9.280 9.232 9.855 15,951,059 9.3784 -4.60%
2022-04-25 0 12.18 12.16 12.18 11.82 12.52 15,009,572 181,318,551 12.080 9.727 9.712 9.727 9.440 9.999 18,793,817 9.6478 -6.02%
2022-04-22 0 12.96 12.90 12.96 12.60 13.02 8,103,206 103,951,094 12.828 10.35 10.30 10.35 10.06 10.40 10,146,203 10.245 -0.92%
2022-04-21 0 13.08 13.06 13.08 12.90 13.40 7,857,015 102,733,909 13.075 10.45 10.43 10.45 10.30 10.70 9,837,942 10.443 -2.39%
2022-04-20 0 13.40 13.38 13.40 13.30 14.18 10,647,322 144,751,709 13.595 10.70 10.69 10.70 10.62 11.32 13,331,747 10.858 -6.16%
2022-04-19 0 14.28 14.26 14.28 13.74 14.60 8,132,112 115,805,564 14.241 11.40 11.39 11.40 10.97 11.66 10,182,397 11.373 1.13%
2022-04-14 0 14.12 14.12 14.14 13.80 14.30 8,641,478 121,670,155 14.080 11.28 11.28 11.29 11.02 11.42 10,820,185 11.245 2.17%
2022-04-13 0 13.82 13.82 13.84 13.00 13.96 12,051,538 164,868,788 13.680 11.04 11.04 11.05 10.38 11.15 15,089,997 10.926 6.80%
2022-04-12 0 12.94 12.94 12.96 12.80 13.18 4,337,014 56,207,948 12.960 10.33 10.33 10.35 10.22 10.53 5,430,471 10.350 -0.92%
2022-04-11 0 13.06 13.04 13.06 13.00 13.58 4,180,692 54,931,732 13.139 10.43 10.41 10.43 10.38 10.85 5,234,737 10.494 -3.83%
2022-04-08 0 13.58 13.56 13.58 13.00 13.60 5,708,488 76,169,931 13.343 10.85 10.83 10.85 10.38 10.86 7,147,724 10.657 2.72%
2022-04-07 0 13.22 13.22 13.26 13.20 13.50 4,404,714 58,718,285 13.331 10.56 10.56 10.59 10.54 10.78 5,515,240 10.647 -1.49%
2022-04-06 0 13.42 13.40 13.42 13.32 13.60 5,810,460 78,019,096 13.427 10.72 10.70 10.72 10.64 10.86 7,275,405 10.724 -1.61%
2022-04-04 0 13.64 13.64 13.66 13.28 13.68 4,371,871 59,351,778 13.576 10.89 10.89 10.91 10.61 10.93 5,474,116 10.842 3.33%
2022-04-01 0 13.20 13.20 13.22 12.86 13.28 3,475,871 45,597,682 13.118 10.54 10.54 10.56 10.27 10.61 4,352,215 10.477 0.46%
2022-03-31 0 13.14 13.12 13.14 13.04 13.56 4,818,057 63,621,348 13.205 10.49 10.48 10.49 10.41 10.83 6,032,796 10.546 -1.94%
2022-03-30 0 13.40 13.38 13.40 13.24 13.56 6,126,723 82,154,866 13.409 10.70 10.69 10.70 10.57 10.83 7,671,405 10.709 -0.74%
2022-03-29 0 13.50 13.48 13.50 13.16 13.56 3,900,500 52,308,641 13.411 10.78 10.77 10.78 10.51 10.83 4,883,902 10.710 0.60%
2022-03-28 0 13.42 13.40 13.42 13.04 13.62 5,257,000 70,018,368 13.319 10.72 10.70 10.72 10.41 10.88 6,582,406 10.637 -0.15%
2022-03-25 0 13.44 13.42 13.44 13.22 13.72 4,915,338 65,882,193 13.403 10.73 10.72 10.73 10.56 10.96 6,154,603 10.705 -0.44%
2022-03-24 0 13.50 13.48 13.50 13.14 13.64 8,589,019 115,620,267 13.461 10.78 10.77 10.78 10.49 10.89 10,754,500 10.751 2.43%
2022-03-23 0 13.18 13.16 13.18 13.08 13.36 5,768,975 76,150,054 13.200 10.53 10.51 10.53 10.45 10.67 7,223,461 10.542 -0.75%
2022-03-22 0 13.28 13.26 13.28 12.80 13.30 8,067,024 106,380,065 13.187 10.61 10.59 10.61 10.22 10.62 10,100,899 10.532 3.59%
2022-03-21 0 12.82 12.82 12.84 12.72 13.38 5,760,705 74,685,415 12.965 10.24 10.24 10.25 10.16 10.69 7,213,106 10.354 -2.44%
2022-03-18 0 13.14 13.14 13.16 12.56 13.24 13,108,854 170,719,453 13.023 10.49 10.49 10.51 10.03 10.57 16,413,886 10.401 3.14%
2022-03-17 0 12.74 12.72 12.74 11.86 12.78 15,816,140 197,070,274 12.460 10.17 10.16 10.17 9.472 10.21 19,803,738 9.9512 10.02%
2022-03-16 0 11.58 11.58 11.60 10.72 11.68 13,811,092 155,626,800 11.268 9.248 9.248 9.264 8.561 9.328 17,293,173 8.9993 5.27%
2022-03-15 0 11.00 10.98 11.00 10.86 12.12 18,561,084 208,966,243 11.258 8.785 8.769 8.785 8.673 9.680 23,240,743 8.9914 -10.28%
2022-03-14 0 12.26 12.24 12.26 12.20 13.00 11,580,509 144,216,977 12.453 9.791 9.775 9.791 9.743 10.38 14,500,211 9.9459 -6.41%
2022-03-11 0 13.10 13.08 13.10 12.72 13.24 5,157,536 66,941,743 12.979 10.46 10.45 10.46 10.16 10.57 6,457,865 10.366 -1.06%
2022-03-10 0 13.24 13.20 13.24 13.00 13.36 5,660,169 74,654,351 13.189 10.57 10.54 10.57 10.38 10.67 7,087,223 10.534 1.69%
2022-03-09 0 13.02 13.00 13.02 12.52 13.56 11,541,237 149,835,326 12.983 10.40 10.38 10.40 9.999 10.83 14,451,038 10.368 -3.98%
2022-03-08 0 13.56 13.54 13.56 13.32 14.50 15,543,325 212,760,840 13.688 10.83 10.81 10.83 10.64 11.58 19,462,141 10.932 -7.63%
2022-03-07 0 14.68 14.66 14.68 14.44 15.00 11,912,022 174,783,787 14.673 11.72 11.71 11.72 11.53 11.98 14,915,306 11.718 -0.41%
2022-03-04 0 14.74 14.72 14.74 14.36 14.98 11,108,061 163,535,849 14.722 11.77 11.76 11.77 11.47 11.96 13,908,649 11.758 0.00%
2022-03-03 0 14.74 14.72 14.74 14.48 14.86 9,554,534 140,097,412 14.663 11.77 11.76 11.77 11.56 11.87 11,963,443 11.710 3.37%
2022-03-02 0 14.26 14.22 14.26 13.88 14.44 7,740,864 110,164,602 14.232 11.39 11.36 11.39 11.09 11.53 9,692,507 11.366 2.59%
2022-03-01 0 13.90 13.88 13.90 13.64 14.10 4,232,536 58,572,870 13.839 11.10 11.09 11.10 10.89 11.26 5,299,652 11.052 -1.00%
2022-02-28 0 14.04 14.04 14.06 13.86 14.26 7,222,269 101,207,807 14.013 11.21 11.21 11.23 11.07 11.39 9,043,163 11.192 1.74%
2022-02-25 0 13.80 13.78 13.80 13.68 14.26 5,814,750 80,972,891 13.925 11.02 11.01 11.02 10.93 11.39 7,280,777 11.121 -1.85%
2022-02-24 0 14.06 14.06 14.08 13.78 14.38 6,808,136 95,508,428 14.029 11.23 11.23 11.24 11.01 11.48 8,524,617 11.204 -2.23%
2022-02-23 0 14.38 14.32 14.38 14.30 14.70 5,079,882 73,362,850 14.442 11.48 11.44 11.48 11.42 11.74 6,360,632 11.534 0.00%
2022-02-22 0 14.38 14.36 14.38 14.06 14.50 5,565,003 79,484,498 14.283 11.48 11.47 11.48 11.23 11.58 6,968,063 11.407 -0.96%
2022-02-21 0 14.52 14.52 14.54 14.46 14.66 3,548,489 51,623,481 14.548 11.60 11.60 11.61 11.55 11.71 4,443,141 11.619 -0.95%
2022-02-18 0 14.66 14.66 14.68 14.46 14.80 4,630,700 67,860,725 14.655 11.71 11.71 11.72 11.55 11.82 5,798,202 11.704 0.00%
2022-02-17 0 14.66 14.66 14.68 14.44 14.78 5,254,349 76,820,235 14.620 11.71 11.71 11.72 11.53 11.80 6,579,086 11.676 0.27%
2022-02-16 0 14.62 14.62 14.64 14.24 14.66 5,996,010 86,936,106 14.499 11.68 11.68 11.69 11.37 11.71 7,507,737 11.580 1.67%
2022-02-15 0 14.38 14.36 14.38 14.08 14.80 8,414,910 120,682,096 14.341 11.48 11.47 11.48 11.24 11.82 10,536,495 11.454 -2.84%
2022-02-14 0 14.80 14.76 14.80 14.36 14.80 9,093,738 132,984,544 14.624 11.82 11.79 11.82 11.47 11.82 11,386,470 11.679 1.23%
2022-02-11 0 14.62 14.60 14.62 14.50 14.98 14,626,256 215,194,454 14.713 11.68 11.66 11.68 11.58 11.96 18,313,858 11.750 -1.75%
2022-02-10 0 14.88 14.88 14.90 14.12 14.88 26,373,075 383,977,606 14.559 11.88 11.88 11.90 11.28 11.88 33,022,310 11.628 7.51%
2022-02-09 0 13.84 13.82 13.84 13.56 13.90 9,696,828 133,700,630 13.788 11.05 11.04 11.05 10.83 11.10 12,141,613 11.012 2.98%
2022-02-08 0 13.44 13.44 13.46 13.08 13.50 6,015,648 80,307,142 13.350 10.73 10.73 10.75 10.45 10.78 7,532,326 10.662 1.66%
2022-02-07 0 13.22 13.22 13.24 12.96 13.32 4,246,785 56,098,462 13.210 10.56 10.56 10.57 10.35 10.64 5,317,493 10.550 2.01%
2022-02-04 0 12.96 12.94 12.96 12.56 13.04 4,340,236 55,893,306 12.878 10.35 10.33 10.35 10.03 10.41 5,434,505 10.285 2.86%
2022-01-31 0 12.60 12.60 12.62 12.42 12.86 1,765,115 22,270,354 12.617 10.06 10.06 10.08 9.919 10.27 2,210,139 10.076 -1.10%
2022-01-28 0 12.74 12.74 12.76 12.42 13.18 6,018,170 76,462,091 12.705 10.17 10.17 10.19 9.919 10.53 7,535,484 10.147 -2.45%
2022-01-27 0 13.06 13.04 13.06 12.78 13.22 3,356,015 43,401,296 12.932 10.43 10.41 10.43 10.21 10.56 4,202,141 10.328 -1.21%
2022-01-26 0 13.22 13.22 13.24 13.00 13.26 5,836,500 76,840,534 13.166 10.56 10.56 10.57 10.38 10.59 7,308,011 10.515 1.69%
2022-01-25 0 13.00 12.98 13.00 12.82 13.52 13,096,504 170,972,135 13.055 10.38 10.37 10.38 10.24 10.80 16,398,422 10.426 -4.41%
2022-01-24 0 13.60 13.58 13.60 13.36 13.86 7,511,766 102,293,516 13.618 10.86 10.85 10.86 10.67 11.07 9,405,648 10.876 -2.58%
2022-01-21 0 13.96 13.94 13.96 13.66 13.96 6,272,150 86,700,817 13.823 11.15 11.13 11.15 10.91 11.15 7,853,498 11.040 0.87%
2022-01-20 0 13.84 13.82 13.84 13.62 13.92 9,608,094 132,203,314 13.760 11.05 11.04 11.05 10.88 11.12 12,030,507 10.989 1.32%
2022-01-19 0 13.66 13.62 13.66 13.42 13.80 5,111,744 69,775,797 13.650 10.91 10.88 10.91 10.72 11.02 6,400,528 10.902 1.04%
2022-01-18 0 13.52 13.50 13.52 13.42 13.72 4,174,966 56,602,988 13.558 10.80 10.78 10.80 10.72 10.96 5,227,567 10.828 0.15%
2022-01-17 0 13.50 13.50 13.52 13.40 13.78 5,155,758 69,485,157 13.477 10.78 10.78 10.80 10.70 11.01 6,455,638 10.763 -2.17%
2022-01-14 0 13.80 13.76 13.80 13.50 13.82 4,664,343 63,788,452 13.676 11.02 10.99 11.02 10.78 11.04 5,840,327 10.922 0.44%
2022-01-13 0 13.74 13.72 13.74 13.62 14.08 13,265,687 183,284,019 13.816 10.97 10.96 10.97 10.88 11.24 16,610,260 11.034 1.93%
2022-01-12 0 13.48 13.46 13.48 13.22 13.78 14,577,498 196,337,387 13.469 10.77 10.75 10.77 10.56 11.01 18,252,807 10.757 4.33%
2022-01-11 0 12.92 12.92 12.94 12.48 13.24 14,209,974 183,992,058 12.948 10.32 10.32 10.33 9.967 10.57 17,792,622 10.341 3.03%
2022-01-10 0 12.54 12.52 12.54 12.20 12.58 5,199,294 64,878,351 12.478 10.01 9.999 10.01 9.743 10.05 6,510,151 9.9657 1.79%
2022-01-07 0 12.32 12.30 12.32 12.04 12.32 7,876,677 95,969,088 12.184 9.839 9.823 9.839 9.616 9.839 9,862,561 9.7306 -0.16%
2022-01-06 0 12.34 12.30 12.34 12.16 12.46 4,659,300 57,300,021 12.298 9.855 9.823 9.855 9.712 9.951 5,834,012 9.8217 -0.64%
2022-01-05 0 12.42 12.40 12.42 12.38 12.70 3,910,189 48,722,361 12.460 9.919 9.903 9.919 9.887 10.14 4,896,034 9.9514 -1.43%
2022-01-04 0 12.60 12.58 12.60 12.42 12.70 2,459,532 30,921,088 12.572 10.06 10.05 10.06 9.919 10.14 3,079,634 10.041 -0.79%
2022-01-03 0 12.70 12.70 12.72 12.50 12.80 2,686,630 34,161,236 12.715 10.14 10.14 10.16 9.983 10.22 3,363,989 10.155 1.76%
2021-12-31 0 12.48 12.48 12.54 12.36 12.58 1,591,012 19,839,996 12.470 9.967 9.967 10.01 9.871 10.05 1,992,141 9.9591 0.16%
2021-12-30 0 12.46 12.44 12.46 12.34 12.72 3,235,407 40,297,998 12.455 9.951 9.935 9.951 9.855 10.16 4,051,125 9.9474 -2.04%
2021-12-29 0 12.72 12.66 12.72 12.66 12.88 1,690,667 21,534,152 12.737 10.16 10.11 10.16 10.11 10.29 2,116,921 10.172 -0.62%
2021-12-28 0 12.80 12.78 12.80 12.68 12.96 3,330,000 42,701,899 12.823 10.22 10.21 10.22 10.13 10.35 4,169,567 10.241 0.00%
2021-12-24 0 12.80 12.80 12.82 12.66 12.94 1,389,107 17,704,537 12.745 10.22 10.22 10.24 10.11 10.33 1,739,332 10.179 0.47%
2021-12-23 0 12.74 12.74 12.80 12.60 13.00 5,154,554 65,993,826 12.803 10.17 10.17 10.22 10.06 10.38 6,454,131 10.225 1.92%
2021-12-22 0 12.50 12.46 12.50 12.28 12.60 3,120,020 38,698,000 12.403 9.983 9.951 9.983 9.807 10.06 3,906,646 9.9057 0.64%
2021-12-21 0 12.42 12.40 12.42 12.22 12.46 3,583,583 44,341,785 12.374 9.919 9.903 9.919 9.759 9.951 4,487,083 9.8821 0.32%
2021-12-20 0 12.38 12.36 12.38 12.28 12.86 5,816,285 72,173,182 12.409 9.887 9.871 9.887 9.807 10.27 7,282,699 9.9102 -3.58%
2021-12-17 0 12.84 12.82 12.84 12.60 13.18 12,454,600 161,219,162 12.945 10.25 10.24 10.25 10.06 10.53 15,594,680 10.338 2.88%
2021-12-16 0 12.48 12.46 12.48 12.08 12.50 7,011,770 86,677,878 12.362 9.967 9.951 9.967 9.648 9.983 8,779,592 9.8727 1.79%
2021-12-15 0 12.26 12.26 12.28 12.18 12.54 9,643,506 118,991,213 12.339 9.791 9.791 9.807 9.727 10.01 12,074,847 9.8545 -3.62%
2021-12-14 0 12.72 12.70 12.72 12.54 13.14 4,879,176 61,913,267 12.689 10.16 10.14 10.16 10.01 10.49 6,109,324 10.134 -3.20%
2021-12-13 0 13.14 13.10 13.14 12.92 13.28 6,058,074 79,565,235 13.134 10.49 10.46 10.49 10.32 10.61 7,585,448 10.489 0.77%
2021-12-10 0 13.04 13.02 13.04 12.88 13.12 2,974,989 38,659,949 12.995 10.41 10.40 10.41 10.29 10.48 3,725,049 10.378 -0.61%
2021-12-09 0 13.12 13.10 13.12 13.06 13.46 7,189,800 94,545,617 13.150 10.48 10.46 10.48 10.43 10.75 9,002,507 10.502 1.23%
2021-12-08 0 12.96 12.94 12.96 12.70 13.08 7,435,120 96,392,049 12.964 10.35 10.33 10.35 10.14 10.45 9,309,678 10.354 2.86%
2021-12-07 0 12.60 12.60 12.62 12.36 12.76 2,444,226 30,647,710 12.539 10.06 10.06 10.08 9.871 10.19 3,060,469 10.014 0.96%
2021-12-06 0 12.48 12.46 12.48 12.36 12.88 6,843,228 86,093,197 12.581 9.967 9.951 9.967 9.871 10.29 8,568,557 10.048 -0.79%
2021-12-03 0 12.58 12.56 12.58 12.16 12.60 8,957,326 111,167,448 12.411 10.05 10.03 10.05 9.712 10.06 11,215,666 9.9118 2.78%
2021-12-02 0 12.24 12.22 12.24 12.14 12.68 9,829,693 120,772,153 12.286 9.775 9.759 9.775 9.696 10.13 12,307,976 9.8125 -3.01%
2021-12-01 0 12.62 12.60 12.62 12.50 12.76 11,512,228 145,505,408 12.639 10.08 10.06 10.08 9.983 10.19 14,414,715 10.094 0.48%
2021-11-30 0 12.56 12.56 12.58 12.50 13.02 11,372,427 143,697,862 12.636 10.03 10.03 10.05 9.983 10.40 14,239,667 10.091 -1.87%
2021-11-29 0 12.80 12.78 12.80 12.54 13.00 6,369,617 81,145,999 12.740 10.22 10.21 10.22 10.01 10.38 7,975,538 10.174 -2.44%
2021-11-26 0 13.12 13.10 13.12 13.06 13.42 5,819,030 76,758,845 13.191 10.48 10.46 10.48 10.43 10.72 7,286,136 10.535 -2.24%
2021-11-25 0 13.42 13.40 13.42 13.28 13.58 2,660,576 35,706,749 13.421 10.72 10.70 10.72 10.61 10.85 3,331,366 10.718 0.45%
2021-11-24 0 13.36 13.36 13.38 13.26 13.50 3,276,236 43,691,517 13.336 10.67 10.67 10.69 10.59 10.78 4,102,247 10.651 -0.89%
2021-11-23 0 13.48 13.46 13.48 13.20 13.78 5,618,818 76,251,783 13.571 10.77 10.75 10.77 10.54 11.01 7,035,446 10.838 0.75%
2021-11-22 0 13.38 13.38 13.40 13.30 13.52 2,521,300 33,737,645 13.381 10.69 10.69 10.70 10.62 10.80 3,156,975 10.687 -0.30%
2021-11-19 0 13.42 13.42 13.44 13.12 13.46 3,985,200 53,201,200 13.350 10.72 10.72 10.73 10.48 10.75 4,989,957 10.662 1.05%
2021-11-18 0 13.28 13.26 13.28 13.16 13.46 6,911,997 91,530,229 13.242 10.61 10.59 10.61 10.51 10.75 8,654,664 10.576 -1.34%
2021-11-17 0 13.46 13.42 13.46 13.20 13.48 3,489,450 46,671,235 13.375 10.75 10.72 10.75 10.54 10.77 4,369,217 10.682 0.30%
2021-11-16 0 13.42 13.40 13.42 13.18 13.48 3,577,302 47,653,580 13.321 10.72 10.70 10.72 10.53 10.77 4,479,219 10.639 0.15%
2021-11-15 0 13.40 13.36 13.40 13.28 13.70 3,137,807 41,957,262 13.372 10.70 10.67 10.70 10.61 10.94 3,928,917 10.679 -0.74%
2021-11-12 0 13.50 13.46 13.50 13.44 13.86 5,291,219 71,944,261 13.597 10.78 10.75 10.78 10.73 11.07 6,625,252 10.859 -0.44%
2021-11-11 0 13.56 13.54 13.56 13.04 13.62 7,811,595 104,790,027 13.415 10.83 10.81 10.83 10.41 10.88 9,781,071 10.714 2.57%
2021-11-10 0 13.22 13.22 13.24 12.88 13.48 8,754,915 114,563,472 13.086 10.56 10.56 10.57 10.29 10.77 10,962,222 10.451 -1.93%
2021-11-09 0 13.48 13.44 13.48 13.28 13.48 6,844,800 91,769,717 13.407 10.77 10.73 10.77 10.61 10.77 8,570,525 10.708 1.51%
2021-11-08 0 13.28 13.26 13.28 13.02 13.50 6,665,591 88,486,053 13.275 10.61 10.59 10.61 10.40 10.78 8,346,134 10.602 2.00%
2021-11-05 0 13.02 13.00 13.02 12.86 13.18 10,494,654 136,113,548 12.970 10.40 10.38 10.40 10.27 10.53 13,140,588 10.358 -2.25%
2021-11-04 0 13.32 13.30 13.32 13.12 13.48 12,368,900 164,198,501 13.275 10.64 10.62 10.64 10.48 10.77 15,487,373 10.602 -1.19%
2021-11-03 0 13.48 13.46 13.48 13.12 13.50 7,202,950 95,784,671 13.298 10.77 10.75 10.77 10.48 10.78 9,018,973 10.620 1.81%
2021-11-02 0 13.24 13.22 13.24 13.12 13.70 8,873,763 118,156,451 13.315 10.57 10.56 10.57 10.48 10.94 11,111,035 10.634 -1.63%
2021-11-01 0 13.46 13.44 13.46 13.32 13.60 6,157,292 82,838,067 13.454 10.75 10.73 10.75 10.64 10.86 7,709,681 10.745 -1.17%
2021-10-29 0 13.62 13.60 13.62 13.46 13.84 8,187,893 111,323,183 13.596 10.88 10.86 10.88 10.75 11.05 10,252,242 10.858 0.29%
2021-10-28 0 13.58 13.56 13.58 13.30 14.34 25,382,274 343,484,251 13.532 10.85 10.83 10.85 10.62 11.45 31,781,706 10.808 -5.43%
2021-10-27 0 14.36 14.36 14.38 14.14 14.70 8,158,820 116,926,799 14.331 11.47 11.47 11.48 11.29 11.74 10,215,839 11.446 -2.18%
2021-10-26 0 14.68 14.62 14.68 14.50 14.84 8,348,836 122,067,789 14.621 11.72 11.68 11.72 11.58 11.85 10,453,762 11.677 0.27%
2021-10-25 0 14.64 14.62 14.64 14.50 14.88 13,524,516 198,015,676 14.641 11.69 11.68 11.69 11.58 11.88 16,934,345 11.693 -1.61%
2021-10-22 0 14.88 14.86 14.88 14.70 15.10 9,631,917 142,805,470 14.826 11.88 11.87 11.88 11.74 12.06 12,060,336 11.841 -1.85%
2021-10-21 0 15.16 15.14 15.16 15.14 15.62 7,994,400 122,630,120 15.340 12.11 12.09 12.11 12.09 12.47 10,009,965 12.251 -0.52%
2021-10-20 0 15.24 15.24 15.26 14.90 15.30 9,549,285 144,626,714 15.145 12.17 12.17 12.19 11.90 12.22 11,956,871 12.096 -2.31%
2021-10-19 0 15.60 15.58 15.60 15.20 15.72 11,980,545 186,223,772 15.544 12.46 12.44 12.46 12.14 12.55 15,001,105 12.414 -0.38%
2021-10-18 0 15.66 15.66 15.68 15.20 15.66 23,459,592 363,944,823 15.514 12.51 12.51 12.52 12.14 12.51 29,374,273 12.390 4.96%
2021-10-15 0 14.92 14.90 14.92 14.70 15.28 22,966,969 343,851,716 14.972 11.92 11.90 11.92 11.74 12.20 28,757,449 11.957 6.27%
2021-10-12 0 14.04 14.04 14.06 13.84 14.34 10,253,792 143,892,707 14.033 11.21 11.21 11.23 11.05 11.45 12,838,999 11.207 0.14%
2021-10-11 0 14.02 14.00 14.02 13.76 14.18 12,876,000 179,680,480 13.955 11.20 11.18 11.20 10.99 11.32 16,122,324 11.145 0.14%
2021-10-08 0 14.00 14.00 14.02 13.68 14.34 8,174,391 114,469,502 14.003 11.18 11.18 11.20 10.93 11.45 10,235,336 11.184 -0.28%
2021-10-07 0 14.04 14.02 14.04 13.82 14.06 3,989,300 55,680,408 13.957 11.21 11.20 11.21 11.04 11.23 4,995,091 11.147 2.18%
2021-10-06 0 13.74 13.74 13.78 13.72 14.08 5,283,252 72,958,194 13.809 10.97 10.97 11.01 10.96 11.24 6,615,277 11.029 -1.43%
2021-10-05 0 13.94 13.94 13.96 13.48 14.10 4,997,944 69,451,152 13.896 11.13 11.13 11.15 10.77 11.26 6,258,036 11.098 2.05%
2021-10-04 0 13.66 13.60 13.66 13.60 14.30 6,185,594 84,630,211 13.682 10.91 10.86 10.91 10.86 11.42 7,745,119 10.927 -2.84%
2021-09-30 0 14.06 14.04 14.06 13.52 14.08 10,123,801 140,502,417 13.878 11.23 11.21 11.23 10.80 11.24 12,676,235 11.084 1.74%
2021-09-29 0 13.82 13.80 13.82 13.50 14.00 7,923,163 108,835,761 13.736 11.04 11.02 11.04 10.78 11.18 9,920,767 10.970 -2.40%
2021-09-28 0 14.16 14.14 14.16 13.78 14.38 11,682,283 164,645,906 14.094 11.31 11.29 11.31 11.01 11.48 14,627,645 11.256 1.43%
2021-09-27 0 13.96 13.94 13.96 13.72 14.38 11,099,363 154,696,137 13.937 11.15 11.13 11.15 10.96 11.48 13,897,758 11.131 -1.55%
2021-09-24 0 14.18 14.18 14.20 14.04 14.70 14,121,292 201,990,959 14.304 11.32 11.32 11.34 11.21 11.74 17,681,582 11.424 -2.07%
2021-09-23 0 14.48 14.46 14.48 14.32 15.20 16,490,100 241,395,076 14.639 11.56 11.55 11.56 11.44 12.14 20,647,618 11.691 -0.82%
2021-09-21 0 14.60 14.60 14.62 14.16 14.68 12,199,580 175,813,275 14.411 11.66 11.66 11.68 11.31 11.72 15,275,364 11.510 -1.88%
2021-09-20 0 14.88 14.86 14.88 14.26 15.32 16,091,185 235,305,577 14.623 11.88 11.87 11.88 11.39 12.24 20,148,128 11.679 -4.74%
2021-09-17 0 15.62 15.60 15.62 15.14 16.18 20,842,600 324,459,810 15.567 12.47 12.46 12.47 12.09 12.92 26,097,480 12.433 -5.10%
2021-09-16 0 16.46 16.44 16.46 16.22 17.44 14,568,020 242,708,236 16.660 13.15 13.13 13.15 12.95 13.93 18,240,940 13.306 -2.60%
2021-09-15 0 16.90 16.88 16.90 16.38 17.08 9,608,350 161,290,382 16.786 13.50 13.48 13.50 13.08 13.64 12,030,827 13.406 -1.05%
2021-09-14 0 17.08 17.06 17.08 16.90 18.02 21,447,722 371,720,404 17.331 13.64 13.62 13.64 13.50 14.39 26,855,166 13.842 -5.64%
2021-09-13 0 18.10 18.08 18.10 17.40 18.20 35,094,214 628,879,298 17.920 14.46 14.44 14.46 13.90 14.54 43,942,241 14.311 5.85%
2021-09-10 0 17.10 17.08 17.10 16.40 17.26 27,923,121 473,530,533 16.958 13.66 13.64 13.66 13.10 13.78 34,963,157 13.544 4.52%
2021-09-09 0 16.36 16.36 16.38 15.94 16.50 14,065,506 230,094,413 16.359 13.07 13.07 13.08 12.73 13.18 17,611,731 13.065 0.86%
2021-09-08 0 16.22 16.18 16.22 15.64 16.30 18,287,743 294,260,522 16.091 12.95 12.92 12.95 12.49 13.02 22,898,487 12.851 1.37%
2021-09-07 0 16.00 16.00 16.02 15.80 16.28 9,747,398 156,734,856 16.080 12.78 12.78 12.79 12.62 13.00 12,204,932 12.842 0.63%
2021-09-06 0 15.90 15.88 15.90 15.74 16.20 8,969,709 142,461,840 15.883 12.70 12.68 12.70 12.57 12.94 11,231,171 12.685 0.25%
2021-09-03 0 15.86 15.84 15.86 15.62 16.60 17,030,361 273,947,695 16.086 12.67 12.65 12.67 12.47 13.26 21,324,091 12.847 -0.13%
2021-09-02 0 15.88 15.88 15.90 15.38 15.98 9,312,000 146,821,600 15.767 12.68 12.68 12.70 12.28 12.76 11,659,761 12.592 1.28%
2021-09-01 0 15.68 15.66 15.68 15.28 16.06 14,512,140 227,559,230 15.681 12.52 12.51 12.52 12.20 12.83 18,170,971 12.523 -0.88%
2021-08-31 0 15.82 15.82 15.84 15.12 15.82 12,128,674 189,013,712 15.584 12.63 12.63 12.65 12.08 12.63 15,186,581 12.446 1.54%
2021-08-30 0 15.58 15.56 15.58 15.30 15.96 18,702,000 292,704,860 15.651 12.44 12.43 12.44 12.22 12.75 23,417,187 12.500 4.28%
2021-08-27 0 14.94 14.92 14.94 14.76 15.10 7,533,300 112,617,928 14.949 11.93 11.92 11.93 11.79 12.06 9,432,611 11.939 0.81%
2021-08-26 0 14.82 14.82 14.84 14.70 15.36 13,163,800 197,807,633 15.027 11.84 11.84 11.85 11.74 12.27 16,482,685 12.001 -0.27%
2021-08-25 0 14.86 14.84 14.86 14.46 15.06 17,508,200 259,678,950 14.832 11.87 11.85 11.87 11.55 12.03 21,922,404 11.845 4.06%
2021-08-24 0 14.28 14.26 14.28 13.94 14.38 11,627,036 165,925,964 14.271 11.40 11.39 11.40 11.13 11.48 14,558,469 11.397 3.33%
2021-08-23 0 13.82 13.82 13.86 13.62 14.06 7,990,122 110,847,519 13.873 11.04 11.04 11.07 10.88 11.23 10,004,608 11.080 2.37%
2021-08-20 0 13.50 13.50 13.52 13.12 13.84 14,608,918 194,854,960 13.338 10.78 10.78 10.80 10.48 11.05 18,292,149 10.652 -2.46%
2021-08-19 0 13.84 13.84 13.86 13.64 14.58 26,814,695 371,802,501 13.866 11.05 11.05 11.07 10.89 11.64 33,575,272 11.074 -6.49%
2021-08-18 0 14.80 14.80 14.82 14.72 15.08 12,984,280 192,935,867 14.859 11.82 11.82 11.84 11.76 12.04 16,257,904 11.867 -2.12%
2021-08-17 0 15.12 15.10 15.12 14.90 15.64 11,054,200 168,002,533 15.198 12.08 12.06 12.08 11.90 12.49 13,841,208 12.138 -2.33%
2021-08-16 0 15.48 15.46 15.48 15.46 16.42 14,548,329 230,477,474 15.842 12.36 12.35 12.36 12.35 13.11 18,216,284 12.652 -3.61%
2021-08-13 0 16.06 16.04 16.06 15.72 16.14 6,478,792 103,323,935 15.948 12.83 12.81 12.83 12.55 12.89 8,112,239 12.737 0.37%
2021-08-12 0 16.00 15.98 16.00 15.74 16.18 11,299,338 181,283,585 16.044 12.78 12.76 12.78 12.57 12.92 14,148,151 12.813 1.27%
2021-08-11 0 15.80 15.78 15.80 15.66 15.92 7,507,201 118,558,187 15.793 12.62 12.60 12.62 12.51 12.71 9,399,932 12.613 1.54%
2021-08-10 0 15.56 15.54 15.56 15.44 15.72 6,246,396 97,066,749 15.540 12.43 12.41 12.43 12.33 12.55 7,821,250 12.411 -0.64%
2021-08-09 0 15.66 15.64 15.66 15.24 15.80 10,837,324 168,543,385 15.552 12.51 12.49 12.51 12.17 12.62 13,569,653 12.421 -1.51%
2021-08-06 0 15.90 15.88 15.90 15.70 16.28 10,869,179 174,174,663 16.025 12.70 12.68 12.70 12.54 13.00 13,609,539 12.798 0.89%
2021-08-05 0 15.76 15.74 15.76 15.68 16.26 12,125,568 192,400,330 15.867 12.59 12.57 12.59 12.52 12.99 15,182,692 12.672 -3.90%
2021-08-04 0 16.40 16.38 16.40 16.06 16.50 5,850,000 95,769,303 16.371 13.10 13.08 13.10 12.83 13.18 7,324,914 13.074 0.74%
2021-08-03 0 16.28 16.26 16.28 16.04 16.58 10,482,100 169,603,740 16.180 13.00 12.99 13.00 12.81 13.24 13,124,869 12.922 -2.86%
2021-08-02 0 16.76 16.74 16.76 16.04 16.80 9,760,184 160,960,922 16.492 13.39 13.37 13.39 12.81 13.42 12,220,942 13.171 2.82%
2021-07-30 0 16.30 16.28 16.30 16.02 16.52 11,915,022 193,764,554 16.262 13.02 13.00 13.02 12.79 13.19 14,919,062 12.988 -1.21%
2021-07-29 0 16.50 16.48 16.50 15.96 16.74 15,375,500 252,308,844 16.410 13.18 13.16 13.18 12.75 13.37 19,252,003 13.106 2.87%
2021-07-28 0 16.04 16.02 16.04 15.68 16.42 17,489,265 279,265,100 15.968 12.81 12.79 12.81 12.52 13.11 21,898,695 12.753 -0.74%
2021-07-27 0 16.16 16.14 16.16 15.66 17.08 51,622,629 853,502,548 16.533 12.91 12.89 12.91 12.51 13.64 64,637,834 13.204 2.80%
2021-07-26 0 15.72 15.70 15.72 15.58 16.38 18,021,300 287,415,567 15.949 12.55 12.54 12.55 12.44 13.08 22,564,868 12.737 -0.76%
2021-07-23 0 15.84 15.82 15.84 15.68 16.50 15,960,781 256,828,800 16.091 12.65 12.63 12.65 12.52 13.18 19,984,846 12.851 -0.13%
2021-07-22 0 15.86 15.84 15.86 15.36 16.00 11,120,683 175,905,818 15.818 12.67 12.65 12.67 12.27 12.78 13,924,453 12.633 3.52%
2021-07-21 0 15.32 15.32 15.36 15.24 15.56 6,066,579 93,092,803 15.345 12.24 12.24 12.27 12.17 12.43 7,596,098 12.255 -0.13%
2021-07-20 0 15.34 15.32 15.34 14.90 15.56 14,694,095 222,142,368 15.118 12.25 12.24 12.25 11.90 12.43 18,398,801 12.074 -2.66%
2021-07-19 0 15.76 15.74 15.76 15.62 16.40 11,116,247 176,609,679 15.888 12.59 12.57 12.59 12.47 13.10 13,918,898 12.688 -3.31%
2021-07-16 0 16.30 16.30 16.32 16.22 16.78 11,765,328 194,615,329 16.541 13.02 13.02 13.03 12.95 13.40 14,731,627 13.211 0.62%
2021-07-15 0 16.20 16.18 16.20 15.62 16.34 11,704,370 187,264,994 16.000 12.94 12.92 12.94 12.47 13.05 14,655,300 12.778 1.38%
2021-07-14 0 15.98 15.98 16.00 15.80 16.50 9,468,123 151,184,230 15.968 12.76 12.76 12.78 12.62 13.18 11,855,246 12.753 -3.15%
2021-07-13 0 16.50 16.48 16.50 16.36 16.86 10,331,722 170,884,469 16.540 13.18 13.16 13.18 13.07 13.47 12,936,577 13.209 -1.20%
2021-07-12 0 16.70 16.70 16.72 16.60 17.46 23,991,235 407,073,425 16.968 13.34 13.34 13.35 13.26 13.94 30,039,955 13.551 3.21%
2021-07-09 0 16.18 16.18 16.20 15.40 16.48 17,566,000 282,666,669 16.092 12.92 12.92 12.94 12.30 13.16 21,994,777 12.852 3.32%
2021-07-08 0 15.66 15.66 15.68 15.62 16.56 12,844,727 203,764,962 15.864 12.51 12.51 12.52 12.47 13.23 16,083,166 12.669 -3.45%
2021-07-07 0 16.22 16.20 16.22 15.52 16.26 7,517,200 119,722,118 15.926 12.95 12.94 12.95 12.39 12.99 9,412,452 12.720 0.62%
2021-07-06 0 16.12 16.12 16.14 15.78 16.42 7,605,000 122,095,995 16.055 12.87 12.87 12.89 12.60 13.11 9,522,388 12.822 -0.49%
2021-07-05 0 16.20 16.18 16.20 15.78 16.40 9,380,985 152,040,388 16.207 12.94 12.92 12.94 12.60 13.10 11,746,139 12.944 3.05%
2021-07-02 0 15.72 15.66 15.72 15.52 16.04 7,715,347 121,368,228 15.731 12.55 12.51 12.55 12.39 12.81 9,660,556 12.563 -1.13%
2021-06-30 0 15.90 15.90 15.92 15.80 16.22 8,422,190 134,638,962 15.986 12.70 12.70 12.71 12.62 12.95 10,545,610 12.767 0.25%
2021-06-29 0 15.86 15.86 15.88 15.66 16.48 9,291,373 147,360,724 15.860 12.67 12.67 12.68 12.51 13.16 11,633,933 12.666 -2.58%
2021-06-28 0 16.28 16.28 16.30 16.12 16.70 7,409,774 120,579,820 16.273 13.00 13.00 13.02 12.87 13.34 9,277,942 12.996 -1.33%
2021-06-25 0 16.50 16.48 16.50 15.86 16.68 20,430,776 336,277,238 16.459 13.18 13.16 13.18 12.67 13.32 25,581,826 13.145 4.43%
2021-06-24 0 15.80 15.78 15.80 15.62 16.10 7,291,950 115,160,114 15.793 12.62 12.60 12.62 12.47 12.86 9,130,412 12.613 0.25%
2021-06-23 0 15.76 15.76 15.78 15.54 16.00 12,702,000 201,019,833 15.826 12.59 12.59 12.60 12.41 12.78 15,904,455 12.639 1.94%
2021-06-22 0 15.46 15.44 15.46 15.10 15.82 14,228,214 220,870,332 15.523 12.35 12.33 12.35 12.06 12.63 17,815,461 12.398 3.34%
2021-06-21 0 14.96 14.96 14.98 14.70 15.10 15,380,245 229,360,284 14.913 11.95 11.95 11.96 11.74 12.06 19,257,944 11.910 -1.97%
2021-06-18 0 15.26 15.26 15.28 14.86 15.36 17,999,965 271,919,753 15.107 12.19 12.19 12.20 11.87 12.27 22,538,154 12.065 -0.91%
2021-06-17 0 15.40 15.36 15.40 15.14 15.74 18,953,936 292,894,536 15.453 12.30 12.27 12.30 12.09 12.57 23,732,642 12.341 -1.03%
2021-06-16 0 15.56 15.56 15.58 15.50 16.22 25,944,406 407,697,800 15.714 12.43 12.43 12.44 12.38 12.95 32,485,564 12.550 -5.12%
2021-06-15 0 16.40 16.38 16.40 16.08 16.98 14,557,329 237,222,852 16.296 13.10 13.08 13.10 12.84 13.56 18,227,553 13.015 -3.07%
2021-06-11 0 16.92 16.90 16.92 16.42 17.04 14,694,427 246,554,837 16.779 13.51 13.50 13.51 13.11 13.61 18,399,217 13.400 2.81%
2021-06-10 0 16.58 16.58 16.60 16.54 17.02 21,446,816 358,094,074 16.697 13.14 13.14 13.16 13.11 13.49 27,052,603 13.237 -2.36%
2021-06-09 0 16.98 16.98 17.00 16.92 17.16 9,651,118 164,407,817 17.035 13.46 13.46 13.48 13.41 13.60 12,173,735 13.505 0.59%
2021-06-08 0 16.88 16.88 16.90 16.72 17.46 14,445,478 244,418,678 16.920 13.38 13.38 13.40 13.26 13.84 18,221,249 13.414 -2.31%
2021-06-07 0 17.28 17.28 17.30 17.22 17.68 9,723,950 169,043,607 17.384 13.70 13.70 13.72 13.65 14.02 12,265,604 13.782 -0.23%
2021-06-04 0 17.32 17.30 17.32 17.18 17.66 20,992,329 363,274,032 17.305 13.73 13.72 13.73 13.62 14.00 26,479,322 13.719 -3.24%
2021-06-03 0 17.90 17.88 17.90 17.88 18.32 9,349,860 168,744,809 18.048 14.19 14.17 14.19 14.17 14.52 11,793,734 14.308 -1.10%
2021-06-02 0 18.10 18.10 18.12 18.02 18.88 13,792,080 252,617,589 18.316 14.35 14.35 14.37 14.29 14.97 17,397,065 14.521 -1.63%
2021-06-01 0 18.40 18.40 18.48 17.84 18.54 15,549,216 284,920,424 18.324 14.59 14.59 14.65 14.14 14.70 19,613,483 14.527 0.00%
2021-05-31 0 18.40 18.40 18.42 18.20 18.58 13,554,000 249,596,760 18.415 14.59 14.59 14.60 14.43 14.73 17,096,756 14.599 1.32%
2021-05-28 0 18.16 18.14 18.16 18.04 19.04 32,487,678 599,083,598 18.440 14.40 14.38 14.40 14.30 15.09 40,979,334 14.619 2.95%
2021-05-27 0 17.64 17.64 17.66 17.34 17.82 25,248,458 444,968,694 17.624 13.98 13.98 14.00 13.75 14.13 31,847,921 13.972 -0.11%
2021-05-26 0 17.66 17.64 17.66 17.26 17.78 11,037,306 194,289,065 17.603 14.00 13.98 14.00 13.68 14.10 13,922,246 13.955 1.03%
2021-05-25 0 17.48 17.48 17.50 17.08 17.62 18,365,002 319,602,364 17.403 13.86 13.86 13.87 13.54 13.97 23,165,262 13.797 2.10%
2021-05-24 0 17.12 17.12 17.14 16.84 17.86 21,892,551 374,725,516 17.117 13.57 13.57 13.59 13.35 14.16 27,614,844 13.570 -4.25%
2021-05-21 0 17.88 17.86 17.88 17.30 18.08 14,324,361 254,928,851 17.797 14.17 14.16 14.17 13.72 14.33 18,068,474 14.109 1.71%
2021-05-20 0 17.58 17.58 17.60 17.14 17.98 30,190,830 528,276,356 17.498 13.94 13.94 13.95 13.59 14.25 38,082,134 13.872 -6.98%
2021-05-18 0 18.90 18.90 18.92 18.70 19.32 24,704,851 469,873,805 19.019 14.98 14.98 15.00 14.83 15.32 31,162,226 15.078 2.61%
2021-05-17 0 18.42 18.42 18.44 17.86 18.86 20,036,970 368,774,684 18.405 14.60 14.60 14.62 14.16 14.95 25,274,250 14.591 1.21%
2021-05-14 0 18.20 18.20 18.22 17.80 19.30 38,047,094 694,276,433 18.248 14.43 14.43 14.44 14.11 15.30 47,991,875 14.467 -4.51%
2021-05-13 0 19.06 19.06 19.08 19.02 20.00 43,414,728 840,350,901 19.356 15.11 15.11 15.13 15.08 15.86 54,762,506 15.345 -8.14%
2021-05-12 0 20.75 20.75 20.80 20.35 21.30 25,803,519 536,058,797 20.775 16.45 16.45 16.49 16.13 16.89 32,548,064 16.470 -1.19%
2021-05-11 0 21.00 20.95 21.00 20.50 21.90 51,690,754 1,090,674,808 21.100 16.65 16.61 16.65 16.25 17.36 65,201,727 16.728 -7.69%
2021-05-10 0 22.75 22.70 22.75 20.80 22.80 52,223,217 1,146,497,551 21.954 18.04 18.00 18.04 16.49 18.08 65,873,365 17.405 12.35%
2021-05-07 0 20.25 20.20 20.25 20.10 20.95 28,974,038 595,124,584 20.540 16.05 16.01 16.05 15.93 16.61 36,547,296 16.284 -1.22%
2021-05-06 0 20.50 20.45 20.50 19.52 20.75 21,320,745 428,263,562 20.087 16.25 16.21 16.25 15.48 16.45 26,893,579 15.924 -1.20%
2021-05-05 0 20.75 20.70 20.75 19.74 20.90 26,790,150 547,481,244 20.436 16.45 16.41 16.45 15.65 16.57 33,792,582 16.201 2.72%
2021-05-04 0 20.20 20.15 20.20 18.84 20.35 27,640,922 550,329,743 19.910 16.01 15.97 16.01 14.94 16.13 34,865,729 15.784 8.02%
2021-05-03 0 18.70 18.70 18.72 18.10 18.90 9,562,981 177,058,818 18.515 14.83 14.83 14.84 14.35 14.98 12,062,561 14.678 -1.58%
2021-04-30 0 19.00 18.98 19.00 18.86 19.76 14,823,477 283,755,742 19.142 15.06 15.05 15.06 14.95 15.67 18,698,050 15.176 -2.56%
2021-04-29 0 19.50 19.44 19.50 19.00 19.68 18,539,044 359,788,538 19.407 15.46 15.41 15.46 15.06 15.60 23,384,795 15.386 4.28%
2021-04-28 0 18.70 18.70 18.72 18.26 19.38 29,022,672 539,360,417 18.584 14.83 14.83 14.84 14.48 15.36 36,608,642 14.733 -3.51%
2021-04-27 0 19.38 19.36 19.38 18.86 19.50 24,290,926 467,033,009 19.227 15.36 15.35 15.36 14.95 15.46 30,640,109 15.243 3.97%
2021-04-26 0 18.64 18.62 18.64 18.44 19.10 24,757,699 464,975,559 18.781 14.78 14.76 14.78 14.62 15.14 31,228,887 14.889 2.98%
2021-04-23 0 18.10 18.08 18.10 17.68 18.20 12,905,938 231,326,865 17.924 14.35 14.33 14.35 14.02 14.43 16,279,303 14.210 -0.33%
2021-04-22 0 18.16 18.14 18.16 17.60 18.44 23,580,805 426,203,776 18.074 14.40 14.38 14.40 13.95 14.62 29,744,376 14.329 3.77%
2021-04-21 0 17.50 17.50 17.54 17.22 17.70 12,497,567 217,815,700 17.429 13.87 13.87 13.91 13.65 14.03 15,764,192 13.817 -1.80%
2021-04-20 0 17.82 17.82 17.84 17.72 18.16 12,613,626 226,291,537 17.940 14.13 14.13 14.14 14.05 14.40 15,910,586 14.223 -1.55%
2021-04-19 0 18.10 18.08 18.10 17.20 18.18 21,947,362 391,017,520 17.816 14.35 14.33 14.35 13.64 14.41 27,683,982 14.124 2.49%
2021-04-16 0 17.66 17.64 17.66 17.52 18.32 26,590,744 473,325,175 17.800 14.00 13.98 14.00 13.89 14.52 33,541,055 14.112 1.49%
2021-04-15 0 17.40 17.38 17.40 16.36 17.46 32,299,770 550,722,429 17.050 13.79 13.78 13.79 12.97 13.84 40,742,311 13.517 7.01%
2021-04-14 0 16.26 16.26 16.28 15.66 16.32 11,145,657 179,235,085 16.081 12.89 12.89 12.91 12.41 12.94 14,058,918 12.749 3.44%
2021-04-13 0 15.72 15.72 15.74 15.44 15.98 8,591,427 134,414,316 15.645 12.46 12.46 12.48 12.24 12.67 10,837,061 12.403 -0.25%
2021-04-12 0 15.76 15.74 15.76 15.60 16.86 18,103,560 291,566,858 16.105 12.49 12.48 12.49 12.37 13.37 22,835,484 12.768 -4.60%
2021-04-09 0 16.52 16.52 16.54 16.24 16.88 19,945,960 329,415,659 16.515 13.10 13.10 13.11 12.87 13.38 25,159,452 13.093 0.00%
2021-04-08 0 16.52 16.50 16.52 15.60 16.98 31,187,634 514,591,058 16.500 13.10 13.08 13.10 12.37 13.46 39,339,484 13.081 5.36%
2021-04-07 0 15.68 15.66 15.68 15.42 15.88 12,806,321 201,041,841 15.699 12.43 12.41 12.43 12.22 12.59 16,153,648 12.446 2.35%
2021-04-01 0 15.32 15.32 15.34 14.82 15.40 11,724,637 177,273,274 15.120 12.15 12.15 12.16 11.75 12.21 14,789,232 11.987 3.10%
2021-03-31 0 14.86 14.78 14.86 14.56 15.22 12,317,447 182,665,705 14.830 11.78 11.72 11.78 11.54 12.07 15,536,992 11.757 -2.24%
2021-03-30 0 15.20 15.18 15.20 14.32 15.20 13,030,723 194,105,114 14.896 12.05 12.03 12.05 11.35 12.05 16,436,704 11.809 0.66%
2021-03-29 0 15.10 15.04 15.10 14.62 15.22 8,999,900 135,003,889 15.001 11.97 11.92 11.97 11.59 12.07 11,352,301 11.892 1.62%
2021-03-26 0 14.86 14.86 14.88 14.60 15.06 7,553,996 112,344,801 14.872 11.78 11.78 11.80 11.57 11.94 9,528,466 11.790 1.78%
2021-03-25 0 14.60 14.58 14.60 13.96 14.82 18,080,554 263,410,626 14.569 11.57 11.56 11.57 11.07 11.75 22,806,464 11.550 3.25%
2021-03-24 0 14.14 14.12 14.14 14.00 15.30 40,087,460 576,277,767 14.376 11.21 11.19 11.21 11.10 12.13 50,565,554 11.397 -9.36%
2021-03-23 0 15.60 15.58 15.60 15.32 16.74 15,242,770 238,405,623 15.641 12.37 12.35 12.37 12.15 13.27 19,226,938 12.400 -4.99%
2021-03-22 0 16.42 16.42 16.44 16.22 16.74 8,863,618 146,175,455 16.492 13.02 13.02 13.03 12.86 13.27 11,180,398 13.074 0.86%
2021-03-19 0 16.28 16.28 16.30 16.04 16.78 15,538,101 252,943,043 16.279 12.91 12.91 12.92 12.72 13.30 19,599,463 12.906 -2.98%
2021-03-18 0 16.78 16.76 16.78 16.78 17.62 12,692,429 217,354,086 17.125 13.30 13.29 13.30 13.30 13.97 16,009,987 13.576 -1.06%
2021-03-17 0 16.96 16.90 16.96 16.60 17.08 12,177,807 204,958,869 16.831 13.45 13.40 13.45 13.16 13.54 15,360,852 13.343 -1.85%
2021-03-16 0 17.28 17.22 17.28 16.50 17.42 13,641,625 231,412,708 16.964 13.70 13.65 13.70 13.08 13.81 17,207,284 13.449 0.58%
2021-03-15 0 17.18 17.16 17.18 16.88 18.22 22,025,620 385,579,297 17.506 13.62 13.60 13.62 13.38 14.44 27,782,695 13.878 0.00%
2021-03-12 0 17.18 17.14 17.18 17.00 18.22 18,555,095 325,211,208 17.527 13.62 13.59 13.62 13.48 14.44 23,405,041 13.895 -3.81%
2021-03-11 0 17.86 17.84 17.86 16.46 17.88 32,883,451 572,262,086 17.403 14.16 14.14 14.16 13.05 14.17 41,478,555 13.797 8.64%
2021-03-10 0 16.44 16.40 16.44 15.90 16.88 15,173,488 247,294,501 16.298 13.03 13.00 13.03 12.61 13.38 19,139,547 12.921 0.86%
2021-03-09 0 16.30 16.30 16.32 15.42 17.24 27,317,199 449,746,377 16.464 12.92 12.92 12.94 12.22 13.67 34,457,391 13.052 2.00%
2021-03-08 0 15.98 15.96 15.98 15.84 17.48 23,266,635 385,220,600 16.557 12.67 12.65 12.67 12.56 13.86 29,348,088 13.126 -2.92%
2021-03-05 0 16.46 16.46 16.48 15.82 16.70 34,574,505 563,173,531 16.289 13.05 13.05 13.07 12.54 13.24 43,611,618 12.913 -4.75%
2021-03-04 0 17.28 17.26 17.28 17.22 18.48 29,103,484 514,748,176 17.687 13.70 13.68 13.70 13.65 14.65 36,710,577 14.022 -8.76%
2021-03-03 0 18.94 18.92 18.94 17.98 18.94 29,985,236 553,647,240 18.464 15.02 15.00 15.02 14.25 15.02 37,822,802 14.638 6.29%
2021-03-02 0 17.82 17.82 17.84 17.26 19.20 27,717,212 494,309,060 17.834 14.13 14.13 14.14 13.68 15.22 34,961,960 14.138 -4.50%
2021-03-01 0 18.66 18.66 18.70 18.20 19.20 20,179,291 375,965,634 18.631 14.79 14.79 14.83 14.43 15.22 25,453,771 14.771 -0.85%
2021-02-26 0 18.82 18.82 18.86 18.70 20.15 42,713,502 819,908,696 19.196 14.92 14.92 14.95 14.83 15.97 53,877,993 15.218 -7.97%
2021-02-25 0 20.45 20.40 20.45 20.20 21.75 34,843,400 725,425,118 20.820 16.21 16.17 16.21 16.01 17.24 43,950,797 16.505 3.07%
2021-02-24 0 19.84 19.82 19.84 19.14 23.20 71,312,224 1,461,614,536 20.496 15.73 15.71 15.73 15.17 18.39 89,951,873 16.249 -12.79%
2021-02-23 0 22.75 22.70 22.75 20.70 23.70 63,657,314 1,428,836,993 22.446 18.04 18.00 18.04 16.41 18.79 80,296,116 17.795 4.60%
2021-02-22 0 21.75 21.75 21.80 20.15 22.70 83,725,836 1,812,269,696 21.645 17.24 17.24 17.28 15.97 18.00 105,610,165 17.160 15.32%
2021-02-19 0 18.86 18.84 18.86 17.40 18.98 50,732,474 932,971,376 18.390 14.95 14.94 14.95 13.79 15.05 63,992,970 14.579 4.78%
2021-02-18 0 18.00 18.00 18.02 17.36 19.14 35,094,248 633,338,479 18.047 14.27 14.27 14.29 13.76 15.17 44,267,212 14.307 0.22%
2021-02-17 0 17.96 17.92 17.96 17.30 18.04 18,135,027 322,584,412 17.788 14.24 14.21 14.24 13.72 14.30 22,875,176 14.102 3.70%
2021-02-16 0 17.32 17.30 17.32 15.70 17.32 30,887,286 517,738,993 16.762 13.73 13.72 13.73 12.45 13.73 38,960,631 13.289 13.20%
2021-02-11 0 15.30 15.26 15.30 14.82 15.30 6,436,931 97,249,711 15.108 12.13 12.10 12.13 11.75 12.13 8,119,421 11.977 1.32%
2021-02-10 0 15.10 15.08 15.10 14.70 15.30 16,904,346 254,051,020 15.029 11.97 11.96 11.97 11.65 12.13 21,322,818 11.915 3.14%
2021-02-09 0 14.64 14.62 14.64 14.16 14.74 13,075,927 190,600,152 14.576 11.61 11.59 11.61 11.23 11.69 16,493,724 11.556 4.13%
2021-02-08 0 14.06 14.04 14.06 13.40 14.34 15,056,385 211,218,746 14.029 11.15 11.13 11.15 10.62 11.37 18,991,836 11.122 6.03%
2021-02-05 0 13.26 13.26 13.28 13.18 13.58 7,137,800 95,074,018 13.320 10.51 10.51 10.53 10.45 10.77 9,003,484 10.560 -1.78%
2021-02-04 0 13.50 13.46 13.50 13.14 13.72 7,406,909 99,419,091 13.422 10.70 10.67 10.70 10.42 10.88 9,342,933 10.641 -0.15%
2021-02-03 0 13.52 13.52 13.54 13.30 13.74 9,133,837 123,601,502 13.532 10.72 10.72 10.73 10.54 10.89 11,521,247 10.728 -1.46%
2021-02-02 0 13.72 13.64 13.72 13.44 13.88 11,546,114 157,951,890 13.680 10.88 10.81 10.88 10.65 11.00 14,564,047 10.845 2.54%
2021-02-01 0 13.38 13.36 13.38 12.70 13.58 9,438,650 125,441,004 13.290 10.61 10.59 10.61 10.07 10.77 11,905,732 10.536 4.53%
2021-01-29 0 12.80 12.80 12.84 12.58 13.48 13,728,114 177,344,691 12.918 10.15 10.15 10.18 9.973 10.69 17,316,380 10.241 -2.74%
2021-01-28 0 13.16 13.14 13.16 13.08 13.46 14,869,146 196,092,509 13.188 10.43 10.42 10.43 10.37 10.67 18,755,656 10.455 -3.80%
2021-01-27 0 13.68 13.68 13.70 13.28 14.20 11,637,926 158,715,227 13.638 10.85 10.85 10.86 10.53 11.26 14,679,857 10.812 -2.56%
2021-01-26 0 14.04 14.02 14.04 13.92 14.56 12,755,866 179,622,145 14.082 11.13 11.11 11.13 11.04 11.54 16,090,005 11.164 -2.90%
2021-01-25 0 14.46 14.46 14.50 14.00 14.80 14,739,131 213,021,492 14.453 11.46 11.46 11.50 11.10 11.73 18,591,657 11.458 0.98%
2021-01-22 0 14.32 14.32 14.36 13.96 15.20 16,026,557 231,244,919 14.429 11.35 11.35 11.38 11.07 12.05 20,215,592 11.439 -5.29%
2021-01-21 0 15.12 15.10 15.12 14.38 15.36 21,158,938 317,823,966 15.021 11.99 11.97 11.99 11.40 12.18 26,689,479 11.908 3.70%
2021-01-20 0 14.58 14.52 14.58 13.98 14.58 12,459,499 178,739,742 14.346 11.56 11.51 11.56 11.08 11.56 15,716,173 11.373 4.74%
2021-01-19 0 13.92 13.92 13.94 13.80 14.76 16,307,604 229,195,745 14.055 11.04 11.04 11.05 10.94 11.70 20,570,099 11.142 -2.79%
2021-01-18 0 14.32 14.32 14.34 13.72 14.40 10,333,000 146,905,800 14.217 11.35 11.35 11.37 10.88 11.42 13,033,848 11.271 -0.69%
2021-01-15 0 14.42 14.40 14.42 14.22 14.76 11,217,600 161,733,197 14.418 11.43 11.42 11.43 11.27 11.70 14,149,666 11.430 -0.41%
2021-01-14 0 14.48 14.48 14.50 14.30 15.08 10,992,235 159,533,318 14.513 11.48 11.48 11.50 11.34 11.96 13,865,395 11.506 -1.36%
2021-01-13 0 14.68 14.66 14.68 14.46 15.40 13,606,616 202,707,455 14.898 11.64 11.62 11.64 11.46 12.21 17,163,125 11.811 1.24%
2021-01-12 0 14.50 14.48 14.50 14.10 14.62 11,851,759 171,061,316 14.433 11.50 11.48 11.50 11.18 11.59 14,949,582 11.443 0.00%
2021-01-11 0 14.50 14.48 14.50 14.16 15.64 25,100,788 371,565,507 14.803 11.50 11.48 11.50 11.23 12.40 31,661,653 11.736 -5.97%
2021-01-08 0 15.42 15.40 15.42 14.70 15.44 34,924,256 528,516,827 15.133 12.22 12.21 12.22 11.65 12.24 44,052,787 11.997 6.05%
2021-01-07 0 14.54 14.50 14.54 13.80 14.64 34,641,315 497,814,904 14.371 11.53 11.50 11.53 10.94 11.61 43,695,891 11.393 5.82%
2021-01-06 0 13.74 13.74 13.76 13.14 13.78 28,904,515 390,603,188 13.514 10.89 10.89 10.91 10.42 10.92 36,459,601 10.713 7.34%
2021-01-05 0 12.80 12.78 12.80 12.60 13.12 22,519,036 288,570,047 12.814 10.15 10.13 10.15 9.989 10.40 28,405,080 10.159 -1.08%
2021-01-04 0 12.94 12.92 12.94 12.20 12.98 22,259,713 284,499,948 12.781 10.26 10.24 10.26 9.672 10.29 28,077,975 10.132 6.24%
2020-12-31 0 12.18 12.16 12.18 12.00 12.28 6,363,122 77,137,969 12.123 9.656 9.640 9.656 9.513 9.735 8,026,320 9.6106 0.00%
2020-12-30 0 12.18 12.16 12.18 12.02 12.30 4,765,746 58,017,540 12.174 9.656 9.640 9.656 9.529 9.751 6,011,421 9.6512 -0.33%
2020-12-29 0 12.22 12.20 12.22 12.00 12.52 7,348,400 89,471,734 12.176 9.688 9.672 9.688 9.513 9.926 9,269,131 9.6527 -1.61%
2020-12-28 0 12.42 12.40 12.42 12.08 12.76 9,417,000 117,420,900 12.469 9.846 9.830 9.846 9.577 10.12 11,878,423 9.8852 3.33%
2020-12-24 0 12.02 12.00 12.02 11.82 12.18 2,776,772 33,479,084 12.057 9.529 9.513 9.529 9.371 9.656 3,502,567 9.5584 1.01%
2020-12-23 0 11.90 11.90 11.94 11.66 12.10 7,929,976 94,521,231 11.919 9.434 9.434 9.466 9.244 9.593 10,002,720 9.4496 0.68%
2020-12-22 0 11.82 11.80 11.82 11.80 12.62 13,246,859 159,576,860 12.046 9.371 9.355 9.371 9.355 10.00 16,709,334 9.5502 -6.93%
2020-12-21 0 12.70 12.68 12.70 12.42 12.80 9,114,956 115,172,126 12.636 10.07 10.05 10.07 9.846 10.15 11,497,431 10.017 1.28%
2020-12-18 0 12.54 12.54 12.56 12.40 12.72 12,736,720 160,157,559 12.574 9.941 9.941 9.957 9.830 10.08 16,065,855 9.9688 0.00%
2020-12-17 0 12.54 12.52 12.54 11.84 12.60 12,752,546 157,946,225 12.385 9.941 9.926 9.941 9.387 9.989 16,085,817 9.8190 6.27%
2020-12-16 0 11.80 11.78 11.80 11.76 12.10 7,918,565 94,091,171 11.882 9.355 9.339 9.355 9.323 9.593 9,988,326 9.4201 -1.01%
2020-12-15 0 11.92 11.90 11.92 11.62 12.02 6,304,983 74,307,801 11.786 9.450 9.434 9.450 9.212 9.529 7,952,985 9.3434 -0.67%
2020-12-14 0 12.00 12.00 12.04 11.80 12.14 6,082,000 72,854,080 11.979 9.513 9.513 9.545 9.355 9.624 7,671,718 9.4964 -1.32%
2020-12-11 0 12.16 12.16 12.18 12.10 13.12 23,592,913 295,151,193 12.510 9.640 9.640 9.656 9.593 10.40 29,759,648 9.9178 -1.94%
2020-12-10 0 12.40 12.38 12.40 12.08 12.40 8,691,758 106,826,148 12.291 9.830 9.815 9.830 9.577 9.830 10,963,617 9.7437 2.31%
2020-12-09 0 12.12 12.10 12.12 12.06 12.38 6,572,571 79,894,974 12.156 9.609 9.593 9.609 9.561 9.815 8,290,515 9.6369 1.68%
2020-12-08 0 11.92 11.92 11.94 11.80 12.40 15,825,664 190,457,449 12.035 9.450 9.450 9.466 9.355 9.830 19,962,189 9.5409 -3.56%
2020-12-07 0 12.36 12.36 12.38 12.12 12.84 10,799,925 133,704,911 12.380 9.799 9.799 9.815 9.609 10.18 13,622,818 9.8148 -2.06%
2020-12-04 0 12.62 12.62 12.64 12.42 12.76 13,770,136 174,039,948 12.639 10.00 10.00 10.02 9.846 10.12 17,369,386 10.020 0.64%
2020-12-03 0 12.54 12.52 12.54 12.40 12.88 20,846,604 261,842,218 12.560 9.941 9.926 9.941 9.830 10.21 26,295,507 9.9577 -2.94%
2020-12-02 0 12.92 12.90 12.92 12.64 13.06 19,724,411 252,749,794 12.814 10.24 10.23 10.24 10.02 10.35 24,879,994 10.159 1.25%
2020-12-01 0 12.76 12.76 12.78 12.42 12.92 16,827,396 213,782,926 12.704 10.12 10.12 10.13 9.846 10.24 21,225,755 10.072 0.47%
2020-11-30 0 12.70 12.68 12.70 12.20 12.88 41,816,193 529,615,653 12.665 10.07 10.05 10.07 9.672 10.21 52,746,144 10.041 4.44%
2020-11-27 0 12.16 12.16 12.20 11.92 12.48 13,597,348 165,158,726 12.146 9.640 9.640 9.672 9.450 9.894 17,151,434 9.6294 -1.62%
2020-11-26 0 12.36 12.34 12.36 11.80 12.36 17,143,724 208,408,746 12.157 9.799 9.783 9.799 9.355 9.799 21,624,765 9.6375 5.10%
2020-11-25 0 11.76 11.74 11.76 11.62 12.60 22,888,670 275,364,232 12.031 9.323 9.307 9.323 9.212 9.989 28,871,330 9.5376 -2.81%
2020-11-24 0 12.10 12.06 12.10 11.58 12.20 15,310,056 183,434,914 11.981 9.593 9.561 9.593 9.180 9.672 19,311,811 9.4986 3.77%
2020-11-23 0 11.66 11.66 11.68 11.40 12.14 36,944,570 434,800,578 11.769 9.244 9.244 9.260 9.038 9.624 46,601,173 9.3302 3.74%
2020-11-20 0 11.24 11.24 11.26 10.84 11.30 15,005,648 167,067,503 11.134 8.911 8.911 8.927 8.594 8.958 18,927,837 8.8266 4.07%
2020-11-19 0 10.80 10.78 10.80 10.78 11.18 9,819,000 107,223,780 10.920 8.562 8.546 8.562 8.546 8.863 12,385,498 8.6572 -2.35%
2020-11-18 0 11.06 11.04 11.06 10.78 11.36 15,567,357 171,969,348 11.047 8.768 8.752 8.768 8.546 9.006 19,636,366 8.7577 1.84%
2020-11-17 0 10.86 10.86 10.92 10.74 11.12 13,575,565 147,594,575 10.872 8.610 8.610 8.657 8.514 8.816 17,123,958 8.6192 -0.73%
2020-11-16 0 10.94 10.92 10.94 10.18 11.30 33,230,151 364,630,700 10.973 8.673 8.657 8.673 8.071 8.958 41,915,876 8.6991 8.75%
2020-11-13 0 10.06 10.04 10.06 9.880 10.10 4,260,434 42,464,289 9.9671 7.975 7.960 7.975 7.833 8.007 5,374,030 7.9018 -1.18%
2020-11-12 0 10.18 10.16 10.18 10.02 10.38 4,411,000 44,640,450 10.120 8.071 8.055 8.071 7.944 8.229 5,563,951 8.0232 -1.17%
2020-11-11 0 10.30 10.28 10.30 10.04 10.46 10,889,209 111,982,647 10.284 8.166 8.150 8.166 7.960 8.292 13,735,440 8.1528 0.39%
2020-11-10 0 10.26 10.24 10.26 10.10 10.48 8,908,709 91,239,617 10.242 8.134 8.118 8.134 8.007 8.308 11,237,275 8.1194 0.20%
2020-11-09 0 10.24 10.22 10.24 10.10 10.36 11,302,793 115,849,792 10.250 8.118 8.102 8.118 8.007 8.213 14,257,126 8.1257 2.91%
2020-11-06 0 9.950 9.940 9.950 9.780 10.04 9,921,529 98,574,246 9.9354 7.888 7.880 7.888 7.753 7.960 12,514,827 7.8766 1.74%
2020-11-05 0 9.780 9.760 9.780 9.570 9.860 6,100,000 59,161,857 9.6987 7.753 7.738 7.753 7.587 7.817 7,694,423 7.6889 2.09%
2020-11-04 0 9.580 9.570 9.600 9.430 9.880 6,919,936 66,754,212 9.6467 7.595 7.587 7.611 7.476 7.833 8,728,675 7.6477 -2.04%
2020-11-03 0 9.780 9.780 9.790 9.580 10.18 18,790,000 186,360,330 9.9181 7.753 7.753 7.761 7.595 8.071 23,701,346 7.8629 3.06%
2020-11-02 0 9.490 9.480 9.490 9.310 9.540 8,631,733 81,508,438 9.4429 7.524 7.516 7.524 7.381 7.563 10,887,903 7.4861 2.93%
2020-10-30 0 9.220 9.180 9.220 9.060 9.340 4,209,641 38,803,340 9.2177 7.309 7.278 7.309 7.183 7.405 5,309,960 7.3077 0.77%
2020-10-29 0 9.150 9.150 9.160 8.960 9.250 4,455,283 40,586,458 9.1097 7.254 7.254 7.262 7.103 7.333 5,619,809 7.2220 0.00%
2020-10-28 0 9.150 9.140 9.150 8.960 9.280 5,999,000 54,904,060 9.1522 7.254 7.246 7.254 7.103 7.357 7,567,024 7.2557 0.22%
2020-10-27 0 9.130 9.110 9.130 9.080 9.330 5,693,512 52,105,737 9.1518 7.238 7.222 7.238 7.198 7.397 7,181,687 7.2554 -3.18%
2020-10-23 0 9.430 9.410 9.430 9.240 9.640 7,709,209 72,877,161 9.4533 7.476 7.460 7.476 7.325 7.642 9,724,248 7.4944 1.51%
2020-10-22 0 9.290 9.290 9.300 9.210 9.560 3,754,000 35,058,940 9.3391 7.365 7.365 7.373 7.302 7.579 4,735,224 7.4039 -1.48%
2020-10-21 0 9.430 9.420 9.430 9.230 9.480 6,381,341 59,745,977 9.3626 7.476 7.468 7.476 7.317 7.516 8,049,301 7.4225 3.17%
2020-10-20 0 9.140 9.130 9.140 9.020 9.190 2,712,015 24,647,916 9.0884 7.246 7.238 7.246 7.151 7.286 3,420,884 7.2051 0.99%
2020-10-19 0 9.050 9.040 9.050 9.030 9.240 3,723,261 34,103,820 9.1597 7.175 7.167 7.175 7.159 7.325 4,696,450 7.2616 0.56%
2020-10-16 0 9.000 9.000 9.030 9.000 9.130 2,363,317 21,411,593 9.0600 7.135 7.135 7.159 7.135 7.238 2,981,043 7.1826 0.78%
2020-10-15 0 8.930 8.930 8.950 8.910 9.140 2,660,387 23,930,599 8.9952 7.080 7.080 7.095 7.064 7.246 3,355,761 7.1312 -1.43%
2020-10-14 0 9.060 9.060 9.080 8.840 9.250 4,193,599 37,728,345 8.9967 7.183 7.183 7.198 7.008 7.333 5,289,725 7.1324 -0.88%
2020-10-12 0 9.140 9.140 9.150 9.020 9.260 6,232,944 57,122,092 9.1645 7.246 7.246 7.254 7.151 7.341 7,862,116 7.2655 0.88%
2020-10-09 0 9.060 9.050 9.060 8.930 9.220 2,753,268 24,955,041 9.0638 7.183 7.175 7.183 7.080 7.309 3,472,919 7.1856 -0.33%
2020-10-08 0 9.090 9.080 9.090 8.920 9.170 3,397,691 30,793,867 9.0632 7.206 7.198 7.206 7.072 7.270 4,285,782 7.1851 2.02%
2020-10-07 0 8.910 8.890 8.910 8.760 8.920 2,860,523 25,326,253 8.8537 7.064 7.048 7.064 6.945 7.072 3,608,209 7.0191 0.68%
2020-10-06 0 8.850 8.840 8.850 8.550 8.880 6,096,363 53,565,974 8.7865 7.016 7.008 7.016 6.778 7.040 7,689,835 6.9658 4.00%
2020-10-05 0 8.510 8.510 8.520 8.400 8.710 4,214,603 35,811,396 8.4970 6.747 6.747 6.755 6.659 6.905 5,316,219 6.7363 -1.62%
2020-09-30 0 8.650 8.650 8.660 8.550 8.790 2,470,600 21,368,238 8.6490 6.858 6.858 6.865 6.778 6.969 3,116,367 6.8568 -0.46%
2020-09-29 0 8.690 8.690 8.700 8.630 8.900 4,095,451 35,645,008 8.7036 6.889 6.889 6.897 6.842 7.056 5,165,923 6.9000 -1.25%
2020-09-28 0 8.800 8.800 8.830 8.710 8.850 3,504,000 30,827,690 8.7979 6.976 6.976 7.000 6.905 7.016 4,419,878 6.9748 0.57%
2020-09-25 0 8.750 8.750 8.760 8.660 8.950 5,957,010 52,473,468 8.8087 6.937 6.937 6.945 6.865 7.095 7,514,058 6.9834 -0.79%
2020-09-24 0 8.820 8.810 8.820 8.710 9.040 8,518,563 75,008,402 8.8053 6.992 6.984 6.992 6.905 7.167 10,745,152 6.9807 -3.08%
2020-09-23 0 9.100 9.100 9.120 9.030 9.400 6,225,362 56,826,690 9.1283 7.214 7.214 7.230 7.159 7.452 7,852,552 7.2367 -2.36%
2020-09-22 0 9.320 9.310 9.320 9.210 9.500 5,954,948 55,353,829 9.2954 7.389 7.381 7.389 7.302 7.531 7,511,457 7.3693 -3.12%
2020-09-21 0 9.620 9.620 9.630 9.600 9.900 5,751,363 55,984,609 9.7341 7.627 7.627 7.634 7.611 7.849 7,254,659 7.7171 0.42%
2020-09-18 0 9.580 9.580 9.590 9.340 9.670 9,378,864 89,552,087 9.5483 7.595 7.595 7.603 7.405 7.666 11,830,319 7.5697 2.02%
2020-09-17 0 9.390 9.380 9.390 9.190 9.590 6,775,763 63,157,120 9.3210 7.444 7.436 7.444 7.286 7.603 8,546,818 7.3895 -2.09%
2020-09-16 0 9.590 9.580 9.590 9.460 9.870 5,383,084 51,796,955 9.6222 7.603 7.595 7.603 7.500 7.825 6,790,119 7.6283 -2.44%
2020-09-15 0 9.830 9.810 9.830 9.600 9.920 9,668,500 94,654,080 9.7899 7.793 7.777 7.793 7.611 7.864 12,195,661 7.7613 2.40%
2020-09-14 0 9.600 9.560 9.600 9.420 9.700 5,087,612 48,866,806 9.6051 7.611 7.579 7.611 7.468 7.690 6,417,416 7.6147 1.27%
2020-09-11 0 9.480 9.470 9.480 9.180 9.500 8,154,241 75,903,448 9.3085 7.516 7.508 7.516 7.278 7.531 10,285,603 7.3796 -0.63%
2020-09-10 0 9.540 9.540 9.570 9.510 9.820 4,827,000 46,619,640 9.6581 7.563 7.563 7.587 7.539 7.785 6,088,685 7.6568 -1.45%
2020-09-09 0 9.680 9.670 9.680 9.380 9.720 7,808,080 74,764,365 9.5753 7.674 7.666 7.674 7.436 7.706 9,848,962 7.5911 1.26%
2020-09-08 0 9.560 9.550 9.560 9.420 9.830 8,154,848 78,397,430 9.6136 7.579 7.571 7.579 7.468 7.793 10,286,369 7.6215 -0.62%
2020-09-07 0 9.620 9.620 9.630 9.350 9.830 17,312,927 166,703,512 9.6288 7.627 7.627 7.634 7.413 7.793 21,838,194 7.6336 4.45%
2020-09-04 0 9.210 9.210 9.230 9.020 9.280 5,119,000 46,971,584 9.1759 7.302 7.302 7.317 7.151 7.357 6,457,009 7.2745 -0.32%
2020-09-03 0 9.240 9.230 9.240 9.210 9.630 6,607,000 61,902,100 9.3692 7.325 7.317 7.325 7.302 7.634 8,333,943 7.4277 -1.07%
2020-09-02 0 9.340 9.340 9.360 9.250 9.460 3,881,084 36,195,325 9.3261 7.405 7.405 7.420 7.333 7.500 4,895,525 7.3936 -1.06%
2020-09-01 0 9.440 9.430 9.440 9.120 9.540 6,378,345 60,000,001 9.4068 7.484 7.476 7.484 7.230 7.563 8,045,522 7.4576 3.28%
2020-08-31 0 9.140 9.140 9.150 9.100 9.650 8,492,100 79,462,044 9.3572 7.246 7.246 7.254 7.214 7.650 10,711,772 7.4182 0.11%
2020-08-28 0 9.130 9.130 9.140 9.110 9.330 4,319,000 39,773,110 9.2089 7.238 7.238 7.246 7.222 7.397 5,447,904 7.3006 -1.30%
2020-08-27 0 9.250 9.210 9.250 9.070 9.310 5,060,424 46,567,467 9.2023 7.333 7.302 7.333 7.191 7.381 6,383,122 7.2954 -0.75%
2020-08-26 0 9.320 9.310 9.320 9.170 9.410 4,180,655 38,696,500 9.2561 7.389 7.381 7.389 7.270 7.460 5,273,398 7.3381 -0.11%
2020-08-25 0 9.330 9.300 9.330 9.250 9.480 5,981,000 55,986,540 9.3607 7.397 7.373 7.397 7.333 7.516 7,544,319 7.4210 0.21%
2020-08-24 0 9.310 9.310 9.320 9.220 9.410 3,022,000 28,176,942 9.3239 7.381 7.381 7.389 7.309 7.460 3,811,893 7.3919 -1.17%
2020-08-21 0 9.420 9.410 9.420 9.380 9.540 3,234,553 30,526,460 9.4376 7.468 7.460 7.468 7.436 7.563 4,080,003 7.4820 -0.84%
2020-08-20 0 9.500 9.490 9.500 9.250 9.630 6,908,617 65,164,505 9.4324 7.531 7.524 7.531 7.333 7.634 8,714,397 7.4778 -0.31%
2020-08-19 0 9.530 9.480 9.530 9.410 9.790 9,851,430 94,315,256 9.5738 7.555 7.516 7.555 7.460 7.761 12,426,405 7.5899 0.74%
2020-08-18 0 9.460 9.420 9.460 9.320 9.530 4,927,250 46,427,851 9.4227 7.500 7.468 7.500 7.389 7.555 6,215,139 7.4701 1.94%
2020-08-17 0 9.280 9.260 9.280 9.050 9.300 3,964,269 36,598,239 9.2320 7.357 7.341 7.357 7.175 7.373 5,000,453 7.3190 1.87%
2020-08-14 0 9.110 9.080 9.110 8.820 9.140 4,437,537 40,244,341 9.0691 7.222 7.198 7.222 6.992 7.246 5,597,424 7.1898 1.79%
2020-08-13 0 8.950 8.940 8.950 8.900 9.110 5,999,199 53,958,152 8.9942 7.095 7.087 7.095 7.056 7.222 7,567,275 7.1305 -1.00%
2020-08-12 0 9.040 9.030 9.040 8.730 9.130 10,143,657 90,414,329 8.9134 7.167 7.159 7.167 6.921 7.238 12,795,015 7.0664 -1.20%
2020-08-11 0 9.150 9.130 9.150 9.080 9.300 9,756,110 89,800,894 9.2046 7.254 7.238 7.254 7.198 7.373 12,306,170 7.2972 -0.22%
2020-08-10 0 9.170 9.170 9.200 9.060 9.600 11,889,484 109,323,714 9.1950 7.270 7.270 7.294 7.183 7.611 14,997,167 7.2896 -5.66%
2020-08-07 0 9.720 9.710 9.720 9.540 10.06 7,582,069 73,790,902 9.7323 7.706 7.698 7.706 7.563 7.975 9,563,877 7.7156 -2.02%
2020-08-06 0 9.920 9.910 9.920 9.830 10.12 9,429,142 93,685,119 9.9357 7.864 7.856 7.864 7.793 8.023 11,893,739 7.8768 0.30%
2020-08-05 0 9.890 9.880 9.890 9.640 9.990 9,140,733 89,943,437 9.8398 7.841 7.833 7.841 7.642 7.920 11,529,945 7.8009 3.13%
2020-08-04 0 9.590 9.590 9.600 9.520 9.820 10,977,000 106,283,640 9.6824 7.603 7.603 7.611 7.547 7.785 13,846,177 7.6760 0.74%
2020-08-03 0 9.520 9.510 9.520 9.200 9.530 7,016,542 65,734,176 9.3685 7.547 7.539 7.547 7.294 7.555 8,850,532 7.4271 3.14%
2020-07-31 0 9.230 9.230 9.280 9.110 9.480 6,838,385 63,815,809 9.3320 7.317 7.317 7.357 7.222 7.516 8,625,808 7.3982 -0.22%
2020-07-30 0 9.250 9.240 9.250 9.200 9.500 5,996,824 55,736,699 9.2944 7.333 7.325 7.333 7.294 7.531 7,564,279 7.3684 -1.07%
2020-07-29 0 9.350 9.350 9.370 9.230 9.410 3,712,048 34,683,538 9.3435 7.413 7.413 7.428 7.317 7.460 4,682,306 7.4074 0.86%
2020-07-28 0 9.270 9.270 9.280 9.250 9.800 8,498,000 80,766,710 9.5042 7.349 7.349 7.357 7.333 7.769 10,719,214 7.5348 -0.32%
2020-07-27 0 9.300 9.290 9.300 9.100 9.570 10,193,804 95,651,619 9.3833 7.373 7.365 7.373 7.214 7.587 12,858,269 7.4389 1.97%
2020-07-24 0 9.120 9.100 9.120 9.050 9.440 11,100,579 102,294,273 9.2152 7.230 7.214 7.230 7.175 7.484 14,002,058 7.3057 -3.08%
2020-07-23 0 9.410 9.410 9.420 9.210 9.600 6,930,474 64,982,370 9.3763 7.460 7.460 7.468 7.302 7.611 8,741,967 7.4334 -0.53%
2020-07-22 0 9.460 9.460 9.500 9.460 10.10 14,707,696 142,339,294 9.6779 7.500 7.500 7.531 7.500 8.007 18,552,006 7.6724 0.11%
2020-07-21 0 9.450 9.450 9.480 9.400 9.900 13,486,032 129,032,376 9.5679 7.492 7.492 7.516 7.452 7.849 17,011,022 7.5852 -3.37%
2020-07-20 0 9.780 9.780 9.790 9.340 9.960 9,808,394 95,251,524 9.7112 7.753 7.753 7.761 7.405 7.896 12,372,120 7.6989 5.16%
2020-07-17 0 9.300 9.300 9.320 9.210 9.560 7,645,500 71,580,085 9.3624 7.373 7.373 7.389 7.302 7.579 9,643,887 7.4223 -0.43%
2020-07-16 0 9.340 9.340 9.350 9.260 9.800 16,798,492 159,038,324 9.4674 7.405 7.405 7.413 7.341 7.769 21,189,296 7.5056 -4.98%
2020-07-15 0 9.830 9.830 9.890 9.700 10.26 15,431,696 152,723,056 9.8967 7.793 7.793 7.841 7.690 8.134 19,465,246 7.8459 -2.67%
2020-07-14 0 10.10 10.04 10.10 9.800 10.56 22,102,970 224,332,641 10.149 8.007 7.960 8.007 7.769 8.372 27,880,263 8.0463 -0.98%
2020-07-13 0 10.20 10.20 10.22 9.820 10.50 32,081,626 329,464,860 10.270 8.086 8.086 8.102 7.785 8.324 40,467,148 8.1415 6.25%
2020-07-10 0 9.600 9.600 9.610 9.560 10.04 19,226,241 188,433,345 9.8008 7.611 7.611 7.619 7.579 7.960 24,251,612 7.7699 -4.57%
2020-07-09 0 10.06 10.04 10.06 9.480 10.06 41,873,061 414,182,475 9.8914 7.975 7.960 7.975 7.516 7.975 52,817,877 7.8417 7.02%
2020-07-08 0 9.400 9.370 9.400 8.700 9.400 29,005,048 266,175,786 9.1769 7.452 7.428 7.452 6.897 7.452 36,586,412 7.2753 7.92%
2020-07-07 0 8.710 8.710 8.720 8.660 9.300 17,644,042 157,148,388 8.9066 6.905 6.905 6.913 6.865 7.373 22,255,856 7.0610 -1.80%
2020-07-06 0 8.870 8.860 8.870 8.300 8.920 16,245,106 141,716,697 8.7237 7.032 7.024 7.032 6.580 7.072 20,491,265 6.9160 7.26%
2020-07-03 0 8.270 8.260 8.270 8.120 8.430 7,782,523 64,360,665 8.2699 6.556 6.548 6.556 6.437 6.683 9,816,725 6.5562 -0.36%
2020-07-02 0 8.300 8.290 8.300 7.970 8.300 12,021,520 98,194,776 8.1682 6.580 6.572 6.580 6.318 6.580 15,163,715 6.4756 6.27%
2020-06-30 0 7.810 7.810 7.820 7.660 7.890 6,750,421 52,853,110 7.8296 6.192 6.192 6.200 6.073 6.255 8,514,852 6.2072 2.76%
2020-06-29 0 7.600 7.590 7.600 7.560 7.780 5,047,735 38,486,237 7.6245 6.025 6.017 6.025 5.993 6.168 6,367,116 6.0445 -1.43%
2020-06-26 0 7.710 7.700 7.710 7.640 7.820 3,379,577 26,069,998 7.7140 6.112 6.104 6.112 6.057 6.200 4,262,934 6.1155 0.39%
2020-06-24 0 7.680 7.640 7.680 7.470 7.730 3,787,989 28,970,808 7.6481 6.089 6.057 6.089 5.922 6.128 4,778,097 6.0633 1.32%
2020-06-23 0 7.580 7.560 7.580 7.440 7.640 4,043,296 30,469,890 7.5359 6.009 5.993 6.009 5.898 6.057 5,100,136 5.9743 -0.13%
2020-06-22 0 7.590 7.550 7.590 7.470 7.780 6,331,433 48,298,544 7.6284 6.017 5.986 6.017 5.922 6.168 7,986,348 6.0476 0.00%
2020-06-19 0 7.590 7.570 7.590 7.500 7.690 6,324,838 47,894,617 7.5725 6.017 6.001 6.017 5.946 6.096 7,978,029 6.0033 -0.13%
2020-06-18 0 7.600 7.600 7.620 7.490 7.690 3,504,086 26,647,477 7.6047 6.025 6.025 6.041 5.938 6.096 4,419,987 6.0289 0.66%
2020-06-17 0 7.550 7.550 7.560 7.440 7.770 3,213,862 24,234,342 7.5406 5.986 5.986 5.993 5.898 6.160 4,053,904 5.9780 -1.44%
2020-06-16 0 7.660 7.630 7.660 7.540 7.720 6,712,446 51,379,374 7.6543 6.073 6.049 6.073 5.978 6.120 8,466,951 6.0682 1.86%
2020-06-15 0 7.520 7.510 7.520 7.490 7.690 6,082,000 46,013,160 7.5655 5.962 5.954 5.962 5.938 6.096 7,671,718 5.9978 -2.35%
2020-06-12 0 7.810 7.810 7.820 7.590 7.850 5,465,888 42,441,892 7.7649 6.105 6.105 6.113 5.933 6.136 6,992,152 6.0699 -1.76%
2020-06-11 0 7.950 7.950 7.970 7.950 8.360 7,947,787 64,178,451 8.0750 6.215 6.215 6.230 6.215 6.535 10,167,083 6.3124 -3.99%
2020-06-10 0 8.280 8.250 8.280 8.150 8.440 6,062,367 49,994,477 8.2467 6.473 6.449 6.473 6.371 6.598 7,755,189 6.4466 -0.72%
2020-06-09 0 8.340 8.330 8.340 8.170 8.440 11,274,124 93,988,253 8.3366 6.520 6.512 6.520 6.387 6.598 14,422,248 6.5169 2.84%
2020-06-08 0 8.110 8.100 8.110 7.960 8.290 10,524,000 85,989,332 8.1708 6.340 6.332 6.340 6.222 6.480 13,462,663 6.3872 2.01%
2020-06-05 0 7.950 7.900 7.950 7.540 7.950 6,533,081 50,907,315 7.7922 6.215 6.176 6.215 5.894 6.215 8,357,342 6.0913 4.61%
2020-06-04 0 7.600 7.580 7.600 7.500 7.820 4,167,604 31,652,578 7.5949 5.941 5.925 5.941 5.863 6.113 5,331,343 5.9371 -2.19%
2020-06-03 0 7.770 7.740 7.770 7.430 7.900 11,493,329 89,062,575 7.7491 6.074 6.050 6.074 5.808 6.176 14,702,662 6.0576 5.00%
2020-06-02 0 7.400 7.400 7.420 7.160 7.420 5,724,000 42,071,430 7.3500 5.785 5.785 5.800 5.597 5.800 7,322,338 5.7456 3.35%
2020-06-01 0 7.160 7.160 7.180 7.100 7.250 4,502,785 32,355,886 7.1857 5.597 5.597 5.613 5.550 5.667 5,760,118 5.6172 0.85%
2020-05-29 0 7.100 7.090 7.100 6.960 7.150 8,713,896 61,652,927 7.0752 5.550 5.542 5.550 5.441 5.589 11,147,116 5.5308 0.85%
2020-05-28 0 7.040 7.030 7.040 6.950 7.180 5,895,110 41,555,059 7.0491 5.503 5.495 5.503 5.433 5.613 7,541,228 5.5104 -1.26%
2020-05-27 0 7.130 7.120 7.130 7.010 7.160 2,466,736 17,471,490 7.0828 5.574 5.566 5.574 5.480 5.597 3,155,534 5.5368 0.28%
2020-05-26 0 7.110 7.110 7.120 7.030 7.200 2,384,068 16,964,182 7.1156 5.558 5.558 5.566 5.495 5.628 3,049,782 5.5624 -0.14%
2020-05-25 0 7.120 7.100 7.120 6.960 7.120 2,882,000 20,304,000 7.0451 5.566 5.550 5.566 5.441 5.566 3,686,754 5.5073 -0.28%
2020-05-22 0 7.140 7.130 7.140 6.970 7.360 4,852,000 34,279,430 7.0650 5.581 5.574 5.581 5.449 5.753 6,206,845 5.5228 -3.77%
2020-05-21 0 7.420 7.400 7.420 7.340 7.560 3,247,974 24,073,659 7.4119 5.800 5.785 5.800 5.738 5.910 4,154,920 5.7940 -0.40%
2020-05-20 0 7.450 7.430 7.450 7.350 7.530 2,758,495 20,468,282 7.4201 5.824 5.808 5.824 5.746 5.886 3,528,762 5.8004 0.27%
2020-05-19 0 7.430 7.430 7.470 7.410 7.660 4,771,760 35,740,434 7.4900 5.808 5.808 5.839 5.793 5.988 6,104,200 5.8551 1.50%
2020-05-18 0 7.320 7.320 7.340 7.030 7.400 3,085,416 22,574,501 7.3165 5.722 5.722 5.738 5.495 5.785 3,946,970 5.7195 3.54%
2020-05-15 0 7.070 7.070 7.090 6.990 7.160 2,512,804 17,769,579 7.0716 5.527 5.527 5.542 5.464 5.597 3,214,465 5.5280 0.00%
2020-05-14 0 7.070 7.070 7.100 6.960 7.180 4,542,490 32,153,693 7.0784 5.527 5.527 5.550 5.441 5.613 5,810,910 5.5333 -1.94%
2020-05-13 0 7.210 7.210 7.220 7.120 7.270 1,275,014 9,204,691 7.2193 5.636 5.636 5.644 5.566 5.683 1,631,042 5.6434 -1.23%
2020-05-12 0 7.300 7.300 7.310 7.260 7.380 3,635,422 26,548,763 7.3028 5.707 5.707 5.714 5.675 5.769 4,650,557 5.7087 -1.75%
2020-05-11 0 7.430 7.410 7.430 7.350 7.560 1,744,953 13,027,125 7.4656 5.808 5.793 5.808 5.746 5.910 2,232,204 5.8360 1.23%
2020-05-08 0 7.340 7.330 7.340 7.180 7.340 3,841,019 27,997,143 7.2890 5.738 5.730 5.738 5.613 5.738 4,913,564 5.6979 3.38%
2020-05-07 0 7.100 7.100 7.110 7.100 7.260 2,873,028 20,503,925 7.1367 5.550 5.550 5.558 5.550 5.675 3,675,276 5.5789 -2.07%
2020-05-06 0 7.250 7.250 7.260 7.080 7.350 2,965,424 21,518,823 7.2566 5.667 5.667 5.675 5.535 5.746 3,793,472 5.6726 3.42%
2020-05-05 0 7.010 7.010 7.030 6.980 7.300 6,348,544 44,646,478 7.0326 5.480 5.480 5.495 5.456 5.707 8,121,276 5.4975 -1.82%
2020-05-04 0 7.140 7.130 7.140 6.940 7.380 5,978,797 42,469,754 7.1034 5.581 5.574 5.581 5.425 5.769 7,648,283 5.5528 -5.80%
2020-04-29 0 7.580 7.560 7.580 7.310 7.630 3,448,140 25,960,041 7.5287 5.925 5.910 5.925 5.714 5.965 4,410,979 5.8853 2.85%
2020-04-28 0 7.370 7.370 7.380 7.240 7.530 2,324,700 17,020,010 7.3214 5.761 5.761 5.769 5.660 5.886 2,973,836 5.7233 -0.94%
2020-04-27 0 7.440 7.440 7.450 7.280 7.500 2,688,000 20,016,570 7.4466 5.816 5.816 5.824 5.691 5.863 3,438,582 5.8212 2.48%
2020-04-24 0 7.260 7.260 7.280 7.150 7.350 2,680,269 19,446,030 7.2553 5.675 5.675 5.691 5.589 5.746 3,428,692 5.6716 0.00%
2020-04-23 0 7.260 7.250 7.260 7.230 7.430 1,863,182 13,635,203 7.3182 5.675 5.667 5.675 5.652 5.808 2,383,447 5.7208 -1.09%
2020-04-22 0 7.340 7.320 7.340 7.170 7.350 2,943,712 21,400,099 7.2698 5.738 5.722 5.738 5.605 5.746 3,765,698 5.6829 -0.68%
2020-04-21 0 7.390 7.380 7.390 7.320 7.680 3,381,328 25,006,172 7.3954 5.777 5.769 5.777 5.722 6.004 4,325,511 5.7811 -2.76%
2020-04-20 0 7.600 7.580 7.600 7.540 7.740 1,457,000 11,055,520 7.5879 5.941 5.925 5.941 5.894 6.050 1,863,845 5.9316 0.53%
2020-04-17 0 7.560 7.550 7.560 7.510 7.720 3,096,901 23,521,644 7.5952 5.910 5.902 5.910 5.871 6.035 3,961,662 5.9373 1.07%
2020-04-16 0 7.480 7.480 7.490 7.480 7.650 4,654,728 35,051,295 7.5303 5.847 5.847 5.855 5.847 5.980 5,954,488 5.8865 -3.11%
2020-04-15 0 7.720 7.700 7.720 7.670 7.850 4,466,784 34,560,855 7.7373 6.035 6.019 6.035 5.996 6.136 5,714,064 6.0484 -1.53%
2020-04-14 0 7.840 7.840 7.850 7.650 7.900 6,855,528 53,852,275 7.8553 6.129 6.129 6.136 5.980 6.176 8,769,827 6.1406 2.48%
2020-04-09 0 7.650 7.620 7.650 7.530 7.780 3,963,064 30,210,731 7.6231 5.980 5.957 5.980 5.886 6.082 5,069,688 5.9591 1.86%
2020-04-08 0 7.510 7.510 7.520 7.460 7.630 5,213,408 39,237,438 7.5263 5.871 5.871 5.879 5.832 5.965 6,669,171 5.8834 -0.13%
2020-04-07 0 7.520 7.510 7.520 7.200 7.530 5,809,670 43,168,212 7.4304 5.879 5.871 5.879 5.628 5.886 7,431,930 5.8085 5.62%
2020-04-06 0 7.120 7.100 7.120 6.910 7.130 2,287,827 16,124,041 7.0478 5.566 5.550 5.566 5.402 5.574 2,926,667 5.5094 0.85%
2020-04-03 0 7.060 7.050 7.060 6.980 7.110 2,033,263 14,317,616 7.0417 5.519 5.511 5.519 5.456 5.558 2,601,020 5.5046 -0.14%
2020-04-02 0 7.070 7.050 7.070 6.830 7.070 2,892,031 20,123,852 6.9584 5.527 5.511 5.527 5.339 5.527 3,699,586 5.4395 0.43%
2020-04-01 0 7.040 7.040 7.050 7.010 7.260 4,832,722 34,365,776 7.1111 5.503 5.503 5.511 5.480 5.675 6,182,184 5.5588 -1.68%
2020-03-31 0 7.160 7.160 7.170 7.010 7.280 5,024,027 35,814,486 7.1286 5.597 5.597 5.605 5.480 5.691 6,426,908 5.5726 2.58%
2020-03-30 0 6.980 6.970 6.990 6.750 7.080 2,764,626 19,279,060 6.9735 5.456 5.449 5.464 5.277 5.535 3,536,605 5.4513 -1.27%
2020-03-27 0 7.070 7.070 7.090 7.010 7.140 4,090,032 28,979,185 7.0853 5.527 5.527 5.542 5.480 5.581 5,232,110 5.5387 1.73%
2020-03-26 0 6.950 6.950 6.960 6.900 7.090 7,119,200 49,654,311 6.9747 5.433 5.433 5.441 5.394 5.542 9,107,126 5.4522 -3.07%
2020-03-25 0 7.170 7.160 7.170 6.920 7.170 6,634,560 46,811,540 7.0557 5.605 5.597 5.605 5.409 5.605 8,487,158 5.5156 6.86%
2020-03-24 0 6.710 6.710 6.730 6.600 6.800 6,802,393 45,396,041 6.6735 5.245 5.245 5.261 5.159 5.316 8,701,855 5.2168 5.34%
2020-03-23 0 6.370 6.370 6.380 6.370 6.660 6,317,454 41,088,224 6.5039 4.980 4.980 4.987 4.980 5.206 8,081,505 5.0842 -6.05%
2020-03-20 0 6.780 6.780 6.810 6.640 6.830 7,615,389 51,316,291 6.7385 5.300 5.300 5.323 5.191 5.339 9,741,868 5.2676 2.26%
2020-03-19 0 6.630 6.630 6.650 6.340 6.880 11,583,031 75,878,430 6.5508 5.183 5.183 5.198 4.956 5.378 14,817,412 5.1209 -4.33%
2020-03-18 0 6.930 6.930 6.940 6.860 7.380 8,343,075 59,121,627 7.0863 5.417 5.417 5.425 5.363 5.769 10,672,749 5.5395 -4.68%
2020-03-17 0 7.270 7.270 7.330 7.210 7.500 6,679,687 48,784,632 7.3034 5.683 5.683 5.730 5.636 5.863 8,544,886 5.7092 -2.02%
2020-03-16 0 7.420 7.420 7.430 7.400 7.760 5,254,949 39,589,863 7.5338 5.800 5.800 5.808 5.785 6.066 6,722,312 5.8893 -4.87%
2020-03-13 0 7.800 7.800 7.820 7.520 7.920 8,171,938 62,897,202 7.6967 6.097 6.097 6.113 5.879 6.191 10,453,824 6.0167 -3.23%
2020-03-12 0 8.060 8.060 8.070 8.050 8.360 7,105,039 57,640,463 8.1126 6.301 6.301 6.308 6.293 6.535 9,089,011 6.3418 -4.62%
2020-03-11 0 8.450 8.440 8.450 8.420 8.570 6,642,711 56,302,615 8.4758 6.606 6.598 6.606 6.582 6.699 8,497,585 6.6257 -0.59%
2020-03-10 0 8.500 8.500 8.510 8.360 8.630 5,813,241 49,450,948 8.5066 6.645 6.645 6.652 6.535 6.746 7,436,498 6.6498 -0.47%
2020-03-09 0 8.540 8.540 8.560 8.540 8.810 9,650,909 83,272,366 8.6284 6.676 6.676 6.692 6.676 6.887 12,345,775 6.7450 -5.53%
2020-03-06 0 9.040 9.040 9.050 9.000 9.150 4,554,469 41,188,951 9.0436 7.067 7.067 7.075 7.035 7.153 5,826,234 7.0696 -1.85%
2020-03-05 0 9.210 9.190 9.210 9.110 9.250 5,222,000 47,972,720 9.1867 7.200 7.184 7.200 7.121 7.231 6,680,162 7.1814 0.88%
2020-03-04 0 9.130 9.130 9.140 9.060 9.230 4,825,342 44,010,594 9.1207 7.137 7.137 7.145 7.082 7.215 6,172,744 7.1298 0.11%
2020-03-03 0 9.120 9.110 9.120 9.070 9.440 6,481,731 59,517,167 9.1823 7.129 7.121 7.129 7.090 7.379 8,291,653 7.1780 -0.76%
2020-03-02 0 9.190 9.190 9.200 9.040 9.330 7,440,448 68,436,716 9.1979 7.184 7.184 7.192 7.067 7.293 9,518,077 7.1902 0.55%
2020-02-28 0 9.140 9.140 9.160 9.090 9.250 8,221,993 75,294,354 9.1577 7.145 7.145 7.161 7.106 7.231 10,517,857 7.1587 -2.14%
2020-02-27 0 9.340 9.330 9.340 9.210 9.380 1,792,611 16,726,975 9.3311 7.301 7.293 7.301 7.200 7.333 2,293,170 7.2943 0.65%
2020-02-26 0 9.280 9.280 9.300 9.170 9.370 4,138,451 38,491,120 9.3009 7.254 7.254 7.270 7.168 7.325 5,294,049 7.2706 -0.64%
2020-02-25 0 9.340 9.340 9.350 9.220 9.380 3,701,343 34,527,463 9.3284 7.301 7.301 7.309 7.207 7.333 4,734,885 7.2921 -0.64%
2020-02-24 0 9.400 9.390 9.400 9.330 9.580 4,454,436 41,846,887 9.3944 7.348 7.340 7.348 7.293 7.489 5,698,268 7.3438 -1.57%
2020-02-21 0 9.550 9.540 9.550 9.540 9.710 6,272,632 60,074,439 9.5772 7.465 7.458 7.465 7.458 7.590 8,024,167 7.4867 -1.24%
2020-02-20 0 9.670 9.660 9.670 9.630 9.760 4,785,954 46,334,581 9.6814 7.559 7.551 7.559 7.528 7.630 6,122,357 7.5681 0.00%
2020-02-19 0 9.670 9.660 9.670 9.580 9.760 5,290,496 51,010,280 9.6419 7.559 7.551 7.559 7.489 7.630 6,767,785 7.5372 0.31%
2020-02-18 0 9.640 9.640 9.660 9.600 9.840 3,860,580 37,312,480 9.6650 7.536 7.536 7.551 7.504 7.692 4,938,587 7.5553 -1.63%
2020-02-17 0 9.800 9.790 9.800 9.690 9.850 4,803,305 46,990,624 9.7830 7.661 7.653 7.661 7.575 7.700 6,144,553 7.6475 0.72%
2020-02-14 0 9.730 9.710 9.730 9.660 9.850 7,063,583 68,831,082 9.7445 7.606 7.590 7.606 7.551 7.700 9,035,979 7.6174 0.93%
2020-02-13 0 9.640 9.630 9.640 9.590 9.950 11,400,568 111,074,846 9.7429 7.536 7.528 7.536 7.497 7.778 14,583,999 7.6162 2.23%
2020-02-12 0 9.430 9.420 9.430 9.350 9.570 6,244,061 59,233,940 9.4864 7.372 7.364 7.372 7.309 7.481 7,987,618 7.4157 0.53%
2020-02-11 0 9.380 9.370 9.380 9.280 9.450 4,680,383 43,868,601 9.3729 7.333 7.325 7.333 7.254 7.387 5,987,307 7.3269 0.75%
2020-02-10 0 9.310 9.300 9.310 9.200 9.310 6,999,742 64,798,062 9.2572 7.278 7.270 7.278 7.192 7.278 8,954,311 7.2365 0.43%
2020-02-07 0 9.270 9.270 9.280 9.230 9.470 16,638,934 154,023,481 9.2568 7.247 7.247 7.254 7.215 7.403 21,285,097 7.2362 -2.11%
2020-02-06 0 9.470 9.470 9.480 9.250 9.580 5,656,128 53,455,139 9.4508 7.403 7.403 7.411 7.231 7.489 7,235,514 7.3879 1.61%
2020-02-05 0 9.320 9.310 9.320 9.270 9.400 3,245,585 30,292,769 9.3335 7.286 7.278 7.286 7.247 7.348 4,151,864 7.2962 1.08%
2020-02-04 0 9.220 9.220 9.230 9.150 9.340 3,411,440 31,462,339 9.2226 7.207 7.207 7.215 7.153 7.301 4,364,031 7.2095 0.77%
2020-02-03 0 9.150 9.140 9.150 9.010 9.210 3,967,442 36,123,436 9.1050 7.153 7.145 7.153 7.043 7.200 5,075,288 7.1175 -0.76%
2020-01-31 0 9.220 9.220 9.250 9.160 9.570 4,367,515 40,383,664 9.2464 7.207 7.207 7.231 7.161 7.481 5,587,076 7.2281 -2.12%
2020-01-30 0 9.420 9.420 9.430 9.240 9.590 4,980,100 46,827,483 9.4029 7.364 7.364 7.372 7.223 7.497 6,370,715 7.3504 -1.46%
2020-01-29 0 9.560 9.560 9.590 9.380 9.600 5,064,514 48,060,329 9.4896 7.473 7.473 7.497 7.333 7.504 6,478,701 7.4182 -3.14%
2020-01-24 0 9.870 9.860 9.870 9.730 9.970 2,904,443 28,495,241 9.8109 7.716 7.708 7.716 7.606 7.794 3,715,463 7.6694 -0.70%
2020-01-23 0 9.940 9.940 9.950 9.700 10.12 6,810,166 67,260,591 9.8765 7.770 7.770 7.778 7.583 7.911 8,711,799 7.7206 -3.31%
2020-01-22 0 10.28 10.26 10.28 10.04 10.34 2,994,500 30,646,180 10.234 8.036 8.020 8.036 7.848 8.083 3,830,667 8.0002 0.39%
2020-01-21 0 10.24 10.22 10.24 10.10 10.62 7,329,991 74,887,797 10.217 8.005 7.989 8.005 7.895 8.302 9,376,777 7.9865 -3.58%
2020-01-20 0 10.62 10.62 10.64 10.56 10.70 2,417,441 25,717,792 10.638 8.302 8.302 8.317 8.255 8.364 3,092,474 8.3163 -1.48%
2020-01-17 0 10.78 10.78 10.80 10.66 10.86 2,640,337 28,426,697 10.766 8.427 8.427 8.443 8.333 8.489 3,377,610 8.4162 0.75%
2020-01-16 0 10.70 10.68 10.70 10.54 10.74 2,317,303 24,663,519 10.643 8.364 8.349 8.364 8.239 8.396 2,964,374 8.3200 -0.56%
2020-01-15 0 10.76 10.76 10.78 10.60 10.92 2,863,305 30,725,729 10.731 8.411 8.411 8.427 8.286 8.536 3,662,838 8.3885 -1.28%
2020-01-14 0 10.90 10.88 10.90 10.84 11.00 3,632,000 39,691,902 10.928 8.521 8.505 8.521 8.474 8.599 4,646,179 8.5429 0.55%
2020-01-13 0 10.84 10.80 10.84 10.76 10.88 2,211,064 23,935,474 10.825 8.474 8.443 8.474 8.411 8.505 2,828,469 8.4623 -0.18%
2020-01-10 0 10.86 10.84 10.86 10.70 10.86 3,028,000 32,670,470 10.789 8.489 8.474 8.489 8.364 8.489 3,873,522 8.4343 0.00%
2020-01-09 0 10.86 10.82 10.86 10.72 10.92 2,812,639 30,416,337 10.814 8.489 8.458 8.489 8.380 8.536 3,598,025 8.4536 0.74%
2020-01-08 0 10.78 10.76 10.78 10.62 10.82 4,875,400 52,335,730 10.735 8.427 8.411 8.427 8.302 8.458 6,236,780 8.3915 -0.92%
2020-01-07 0 10.88 10.84 10.88 10.80 10.98 4,745,500 51,609,645 10.875 8.505 8.474 8.505 8.443 8.583 6,070,607 8.5016 0.55%
2020-01-06 0 10.82 10.80 10.82 10.74 11.06 8,223,220 89,225,292 10.850 8.458 8.443 8.458 8.396 8.646 10,519,426 8.4820 -0.37%
2020-01-03 0 10.86 10.86 10.88 10.82 11.00 5,932,089 64,736,894 10.913 8.489 8.489 8.505 8.458 8.599 7,588,532 8.5309 -0.18%
2020-01-02 0 10.88 10.86 10.88 10.78 10.94 5,720,589 62,310,964 10.892 8.505 8.489 8.505 8.427 8.552 7,317,974 8.5148 1.49%
2019-12-31 0 10.72 10.72 10.74 10.68 10.88 2,529,837 27,184,407 10.746 8.380 8.380 8.396 8.349 8.505 3,236,255 8.4000 -0.92%
2019-12-30 0 10.82 10.80 10.82 10.66 10.90 5,640,500 60,856,045 10.789 8.458 8.443 8.458 8.333 8.521 7,215,522 8.4340 1.31%
2019-12-27 0 10.68 10.68 10.70 10.34 10.88 11,459,434 122,635,366 10.702 8.349 8.349 8.364 8.083 8.505 14,659,302 8.3657 4.30%
2019-12-24 0 10.24 10.18 10.24 10.02 10.28 2,794,014 28,455,433 10.184 8.005 7.958 8.005 7.833 8.036 3,574,199 7.9613 1.59%
2019-12-23 0 10.08 10.06 10.08 10.00 10.16 3,700,610 37,202,557 10.053 7.880 7.864 7.880 7.817 7.942 4,733,948 7.8587 -0.59%
2019-12-20 0 10.14 10.12 10.14 10.04 10.18 4,491,829 45,494,856 10.128 7.927 7.911 7.927 7.848 7.958 5,746,102 7.9175 0.20%
2019-12-19 0 10.12 10.10 10.12 10.06 10.26 3,176,860 32,119,766 10.111 7.911 7.895 7.911 7.864 8.020 4,063,949 7.9036 0.00%
2019-12-18 0 10.12 10.10 10.12 10.08 10.22 4,854,940 49,261,086 10.147 7.911 7.895 7.911 7.880 7.989 6,210,606 7.9318 -0.59%
2019-12-17 0 10.18 10.18 10.20 10.08 10.30 8,760,578 89,251,560 10.188 7.958 7.958 7.974 7.880 8.052 11,206,833 7.9640 1.19%
2019-12-16 0 10.06 10.06 10.08 9.990 10.30 5,440,594 55,073,654 10.123 7.864 7.864 7.880 7.809 8.052 6,959,795 7.9131 0.20%
2019-12-13 0 10.04 10.02 10.04 9.950 10.22 6,780,195 68,260,233 10.068 7.848 7.833 7.848 7.778 7.989 8,673,459 7.8700 0.40%
2019-12-12 0 10.00 9.990 10.00 9.800 10.10 9,205,113 92,005,901 9.9951 7.817 7.809 7.817 7.661 7.895 11,775,497 7.8133 3.31%
2019-12-11 0 9.680 9.670 9.680 9.490 9.740 8,135,032 78,780,638 9.6841 7.567 7.559 7.567 7.418 7.614 10,406,613 7.5702 1.89%
2019-12-10 0 9.500 9.490 9.500 9.380 9.730 5,702,538 54,478,414 9.5534 7.426 7.418 7.426 7.333 7.606 7,294,883 7.4680 1.28%
2019-12-09 0 9.380 9.370 9.380 9.260 9.490 4,951,480 46,446,410 9.3803 7.333 7.325 7.333 7.239 7.418 6,334,104 7.3328 1.41%
2019-12-06 0 9.250 9.240 9.250 9.180 9.300 1,428,286 13,202,436 9.2436 7.231 7.223 7.231 7.176 7.270 1,827,113 7.2258 0.65%
2019-12-05 0 9.190 9.180 9.190 9.090 9.250 2,822,000 25,955,410 9.1975 7.184 7.176 7.184 7.106 7.231 3,610,000 7.1899 1.21%
2019-12-04 0 9.080 9.070 9.080 9.010 9.190 2,395,613 21,762,298 9.0842 7.098 7.090 7.098 7.043 7.184 3,064,551 7.1013 -0.98%
2019-12-03 0 9.170 9.140 9.170 8.980 9.170 4,446,550 40,569,205 9.1237 7.168 7.145 7.168 7.020 7.168 5,688,180 7.1322 2.00%
2019-12-02 0 8.990 8.980 8.990 8.950 9.110 2,176,250 19,584,692 8.9993 7.028 7.020 7.028 6.996 7.121 2,783,934 7.0349 -0.44%
2019-11-29 0 9.030 9.020 9.030 8.950 9.150 3,150,942 28,490,515 9.0419 7.059 7.051 7.059 6.996 7.153 4,030,793 7.0682 -1.63%
2019-11-28 0 9.180 9.180 9.200 9.120 9.280 2,128,000 19,518,640 9.1723 7.176 7.176 7.192 7.129 7.254 2,722,211 7.1701 -0.97%
2019-11-27 0 9.270 9.260 9.270 9.170 9.380 5,758,917 53,534,210 9.2959 7.247 7.239 7.247 7.168 7.333 7,367,005 7.2668 1.09%
2019-11-26 0 9.170 9.170 9.180 9.100 9.200 10,520,250 96,378,128 9.1612 7.168 7.168 7.176 7.114 7.192 13,457,866 7.1615 0.66%
2019-11-25 0 9.110 9.100 9.110 8.850 9.190 5,716,400 51,941,132 9.0863 7.121 7.114 7.121 6.918 7.184 7,312,616 7.1029 1.45%
2019-11-22 0 8.980 8.970 8.980 8.930 9.110 3,355,046 30,169,573 8.9923 7.020 7.012 7.020 6.981 7.121 4,291,890 7.0294 -1.32%
2019-11-21 0 9.100 9.100 9.110 8.950 9.100 2,787,900 25,212,275 9.0435 7.114 7.114 7.121 6.996 7.114 3,566,378 7.0694 -0.44%
2019-11-20 0 9.140 9.130 9.140 9.030 9.160 3,393,038 30,886,769 9.1030 7.145 7.137 7.145 7.059 7.161 4,340,491 7.1160 0.00%
2019-11-19 0 9.140 9.120 9.140 9.000 9.160 1,821,581 16,598,231 9.1120 7.145 7.129 7.145 7.035 7.161 2,330,229 7.1230 0.77%
2019-11-18 0 9.070 9.060 9.070 9.000 9.160 1,311,480 11,879,182 9.0578 7.090 7.082 7.090 7.035 7.161 1,677,690 7.0807 0.33%
2019-11-15 0 9.040 9.040 9.050 8.920 9.220 4,097,845 36,947,743 9.0164 7.067 7.067 7.075 6.973 7.207 5,242,104 7.0483 -0.99%
2019-11-14 0 9.130 9.110 9.130 9.000 9.220 2,489,000 22,690,130 9.1162 7.137 7.121 7.137 7.035 7.207 3,184,014 7.1263 0.88%
2019-11-13 0 9.050 9.040 9.050 8.810 9.050 4,369,388 39,155,081 8.9612 7.075 7.067 7.075 6.887 7.075 5,589,472 7.0051 -0.98%
2019-11-12 0 9.140 9.140 9.150 9.050 9.240 2,461,882 22,458,985 9.1227 7.145 7.145 7.153 7.075 7.223 3,149,324 7.1314 0.44%
2019-11-11 0 9.100 9.090 9.100 8.910 9.200 4,385,440 39,814,792 9.0789 7.114 7.106 7.114 6.965 7.192 5,610,006 7.0971 -1.73%
2019-11-08 0 9.260 9.250 9.260 9.160 9.440 5,426,416 50,101,608 9.2329 7.239 7.231 7.239 7.161 7.379 6,941,658 7.2175 -0.64%
2019-11-07 0 9.320 9.310 9.320 9.190 9.450 3,359,150 31,172,483 9.2799 7.286 7.278 7.286 7.184 7.387 4,297,140 7.2542 -1.06%
2019-11-06 0 9.420 9.410 9.420 9.320 9.520 3,890,133 36,651,338 9.4216 7.364 7.356 7.364 7.286 7.442 4,976,392 7.3650 1.07%
2019-11-05 0 9.320 9.310 9.320 9.130 9.370 4,752,802 44,196,757 9.2991 7.286 7.278 7.286 7.137 7.325 6,079,948 7.2693 1.64%
2019-11-04 0 9.170 9.160 9.170 9.080 9.200 3,188,412 29,170,985 9.1491 7.168 7.161 7.168 7.098 7.192 4,078,726 7.1520 0.44%
2019-11-01 0 9.130 9.120 9.130 9.080 9.180 2,223,946 20,313,974 9.1342 7.137 7.129 7.137 7.098 7.176 2,844,948 7.1404 -0.65%
2019-10-31 0 9.190 9.170 9.190 9.080 9.200 7,557,015 69,194,406 9.1563 7.184 7.168 7.184 7.098 7.192 9,667,194 7.1577 1.32%
2019-10-30 0 9.070 9.050 9.070 8.840 9.070 5,668,000 50,927,418 8.9851 7.090 7.075 7.090 6.910 7.090 7,250,701 7.0238 2.25%
2019-10-29 0 8.870 8.860 8.870 8.820 8.980 3,378,720 29,986,475 8.8751 6.934 6.926 6.934 6.895 7.020 4,322,175 6.9378 -0.89%
2019-10-28 0 8.950 8.950 8.960 8.900 8.990 1,340,208 11,978,797 8.9380 6.996 6.996 7.004 6.957 7.028 1,714,440 6.9870 0.56%
2019-10-25 0 8.900 8.900 8.910 8.900 8.970 2,391,965 21,357,824 8.9290 6.957 6.957 6.965 6.957 7.012 3,059,884 6.9799 -0.78%
2019-10-24 0 8.970 8.960 8.970 8.890 8.970 4,719,240 42,216,114 8.9455 7.012 7.004 7.012 6.949 7.012 6,037,014 6.9929 0.11%
2019-10-23 0 8.960 8.950 8.960 8.900 9.000 2,623,000 23,484,020 8.9531 7.004 6.996 7.004 6.957 7.035 3,355,432 6.9988 0.45%
2019-10-22 0 8.920 8.900 8.920 8.770 8.970 3,262,933 29,027,104 8.8960 6.973 6.957 6.973 6.856 7.012 4,174,056 6.9542 0.68%
2019-10-21 0 8.860 8.850 8.860 8.780 8.880 1,075,000 9,501,709 8.8388 6.926 6.918 6.926 6.863 6.942 1,375,177 6.9094 0.34%
2019-10-18 0 8.830 8.830 8.840 8.830 8.940 2,391,000 21,184,360 8.8600 6.903 6.903 6.910 6.903 6.989 3,058,650 6.9261 -0.56%
2019-10-17 0 8.880 8.870 8.880 8.810 8.900 1,964,600 17,387,311 8.8503 6.942 6.934 6.942 6.887 6.957 2,513,184 6.9184 -0.22%
2019-10-16 0 8.900 8.890 8.900 8.820 8.960 2,411,000 21,427,260 8.8873 6.957 6.949 6.957 6.895 7.004 3,084,234 6.9474 0.11%
2019-10-15 0 8.890 8.880 8.890 8.840 8.920 1,770,000 15,715,099 8.8786 6.949 6.942 6.949 6.910 6.973 2,264,245 6.9405 -0.11%
2019-10-14 0 8.900 8.900 8.910 8.870 9.030 2,903,363 25,982,550 8.9491 6.957 6.957 6.965 6.934 7.059 3,714,082 6.9957 0.45%
2019-10-11 0 8.860 8.860 8.870 8.800 8.920 4,046,716 35,871,266 8.8643 6.926 6.926 6.934 6.879 6.973 5,176,698 6.9294 1.49%
2019-10-10 0 8.730 8.730 8.750 8.720 8.810 3,364,865 29,453,691 8.7533 6.824 6.824 6.840 6.817 6.887 4,304,451 6.8426 -0.68%
2019-10-09 0 8.790 8.780 8.790 8.740 8.850 2,656,637 23,350,453 8.7895 6.871 6.863 6.871 6.832 6.918 3,398,462 6.8709 -0.23%
2019-10-08 0 8.810 8.810 8.820 8.750 9.010 4,103,100 36,416,405 8.8753 6.887 6.887 6.895 6.840 7.043 5,248,827 6.9380 -0.56%
2019-10-04 0 8.860 8.860 8.870 8.850 8.990 1,819,000 16,173,635 8.8915 6.926 6.926 6.934 6.918 7.028 2,326,927 6.9506 -0.78%
2019-10-03 0 8.930 8.920 8.930 8.860 9.010 4,144,590 36,951,996 8.9157 6.981 6.973 6.981 6.926 7.043 5,301,902 6.9696 -1.11%
2019-10-02 0 9.030 9.030 9.040 8.940 9.150 2,740,186 24,736,451 9.0273 7.059 7.059 7.067 6.989 7.153 3,505,340 7.0568 -0.55%
2019-09-30 0 9.080 9.080 9.090 8.960 9.140 4,836,283 43,939,407 9.0854 7.098 7.098 7.106 7.004 7.145 6,186,740 7.1022 0.55%
2019-09-27 0 9.030 9.030 9.050 8.920 9.070 2,899,012 26,180,567 9.0309 7.059 7.059 7.075 6.973 7.090 3,708,516 7.0596 -0.33%
2019-09-26 0 9.060 9.060 9.070 9.010 9.280 4,577,397 41,681,733 9.1060 7.082 7.082 7.090 7.043 7.254 5,855,564 7.1183 -1.20%
2019-09-25 0 9.170 9.170 9.180 9.060 9.200 3,744,972 34,209,002 9.1346 7.168 7.168 7.176 7.082 7.192 4,790,697 7.1407 -1.40%
2019-09-24 0 9.300 9.290 9.300 9.210 9.440 2,845,000 26,506,675 9.3169 7.270 7.262 7.270 7.200 7.379 3,639,422 7.2832 0.32%
2019-09-23 0 9.270 9.260 9.270 9.170 9.320 1,808,117 16,701,004 9.2367 7.247 7.239 7.247 7.168 7.286 2,313,006 7.2205 -0.86%
2019-09-20 0 9.350 9.330 9.350 9.270 9.350 2,797,821 26,114,933 9.3340 7.309 7.293 7.309 7.247 7.309 3,579,069 7.2966 0.32%
2019-09-19 0 9.320 9.310 9.320 9.300 9.470 2,907,117 27,158,398 9.3420 7.286 7.278 7.286 7.270 7.403 3,718,884 7.3028 -1.89%
2019-09-18 0 9.500 9.480 9.500 9.440 9.580 1,992,531 18,927,177 9.4991 7.426 7.411 7.426 7.379 7.489 2,548,914 7.4256 0.74%
2019-09-17 0 9.430 9.420 9.430 9.260 9.650 3,617,661 33,905,594 9.3722 7.372 7.364 7.372 7.239 7.544 4,627,837 7.3264 -2.68%
2019-09-16 0 9.690 9.660 9.690 9.470 9.700 3,022,435 28,991,161 9.5920 7.575 7.551 7.575 7.403 7.583 3,866,403 7.4982 0.73%
2019-09-13 0 9.620 9.610 9.620 9.390 9.760 3,491,936 33,699,352 9.6506 7.520 7.512 7.520 7.340 7.630 4,467,005 7.5441 0.63%
2019-09-12 0 9.560 9.560 9.570 9.410 9.650 4,445,334 42,386,738 9.5351 7.473 7.473 7.481 7.356 7.544 5,686,624 7.4538 1.49%
2019-09-11 0 9.420 9.420 9.430 9.200 9.450 3,981,220 37,281,342 9.3643 7.364 7.364 7.372 7.192 7.387 5,092,914 7.3202 1.40%
2019-09-10 0 9.290 9.280 9.290 9.220 9.350 4,846,100 45,010,620 9.2880 7.262 7.254 7.262 7.207 7.309 6,199,298 7.2606 0.98%
2019-09-09 0 9.200 9.200 9.210 9.100 9.280 2,774,082 25,418,402 9.1628 7.192 7.192 7.200 7.114 7.254 3,548,701 7.1627 -0.33%
2019-09-06 0 9.230 9.210 9.230 9.150 9.290 4,083,000 37,600,731 9.2091 7.215 7.200 7.215 7.153 7.262 5,223,114 7.1989 0.76%
2019-09-05 0 9.160 9.140 9.160 9.060 9.340 5,682,884 52,208,238 9.1869 7.161 7.145 7.161 7.082 7.301 7,269,741 7.1816 1.66%
2019-09-04 0 9.010 9.000 9.010 8.860 9.030 4,493,842 40,240,295 8.9545 7.043 7.035 7.043 6.926 7.059 5,748,677 6.9999 1.35%
2019-09-03 0 8.890 8.890 8.930 8.870 8.970 2,382,038 21,231,046 8.9130 6.949 6.949 6.981 6.934 7.012 3,047,185 6.9674 0.00%
2019-09-02 0 8.890 8.890 8.900 8.800 9.030 3,244,032 28,955,712 8.9258 6.949 6.949 6.957 6.879 7.059 4,149,877 6.9775 0.79%
2019-08-30 0 8.820 8.820 8.830 8.740 8.930 3,242,147 28,662,088 8.8405 6.895 6.895 6.903 6.832 6.981 4,147,466 6.9107 1.03%
2019-08-29 0 8.730 8.730 8.740 8.650 8.780 2,087,604 18,168,932 8.7032 6.824 6.824 6.832 6.762 6.863 2,670,535 6.8035 0.46%
2019-08-28 0 8.690 8.690 8.700 8.680 8.790 1,581,000 13,777,330 8.7143 6.793 6.793 6.801 6.785 6.871 2,022,470 6.8121 0.00%
2019-08-27 0 8.690 8.680 8.690 8.590 8.800 3,420,821 29,764,853 8.7011 6.793 6.785 6.793 6.715 6.879 4,376,032 6.8018 -0.69%
2019-08-26 0 8.750 8.740 8.750 8.570 8.750 3,190,609 27,627,925 8.6591 6.840 6.832 6.840 6.699 6.840 4,081,537 6.7690 -1.13%
2019-08-23 0 8.850 8.840 8.850 8.750 8.860 1,238,500 10,914,240 8.8125 6.918 6.910 6.918 6.840 6.926 1,584,332 6.8889 0.00%
2019-08-22 0 8.850 8.840 8.850 8.750 8.940 2,183,356 19,277,728 8.8294 6.918 6.910 6.918 6.840 6.989 2,793,024 6.9021 -0.23%
2019-08-21 0 8.870 8.870 8.880 8.850 9.050 1,635,666 14,576,898 8.9119 6.934 6.934 6.942 6.918 7.075 2,092,400 6.9666 0.00%
2019-08-20 0 8.870 8.860 8.870 8.860 9.010 3,834,753 34,255,069 8.9328 6.934 6.926 6.934 6.926 7.043 4,905,548 6.9829 -0.45%
2019-08-19 0 8.910 8.900 8.910 8.820 8.990 2,848,799 25,354,421 8.9000 6.965 6.957 6.965 6.895 7.028 3,644,282 6.9573 1.02%
2019-08-16 0 8.820 8.820 8.840 8.770 8.930 1,592,437 14,094,074 8.8506 6.895 6.895 6.910 6.856 6.981 2,037,100 6.9187 -0.45%
2019-08-15 0 8.860 8.860 8.870 8.740 8.930 2,515,366 22,230,853 8.8380 6.926 6.926 6.934 6.832 6.981 3,217,743 6.9088 -0.45%
2019-08-14 0 8.900 8.900 8.910 8.880 9.070 2,519,335 22,499,438 8.9307 6.957 6.957 6.965 6.942 7.090 3,222,820 6.9813 -0.67%
2019-08-13 0 8.960 8.950 8.960 8.810 9.060 3,429,787 30,638,084 8.9329 7.004 6.996 7.004 6.887 7.082 4,387,502 6.9830 -1.21%
2019-08-12 0 9.070 9.060 9.070 9.020 9.180 1,336,000 12,121,460 9.0729 7.090 7.082 7.090 7.051 7.176 1,709,057 7.0925 -0.44%
2019-08-09 0 9.110 9.110 9.120 9.110 9.210 1,653,021 15,114,759 9.1437 7.121 7.121 7.129 7.121 7.200 2,114,601 7.1478 0.22%
2019-08-08 0 9.090 9.090 9.100 9.040 9.180 3,073,811 28,005,132 9.1109 7.106 7.106 7.114 7.067 7.176 3,932,125 7.1221 -0.11%
2019-08-07 0 9.100 9.100 9.110 8.990 9.130 2,928,550 26,600,005 9.0830 7.114 7.114 7.121 7.028 7.137 3,746,302 7.1003 0.78%
2019-08-06 0 9.030 9.030 9.060 8.970 9.180 6,831,131 61,786,858 9.0449 7.059 7.059 7.082 7.012 7.176 8,738,618 7.0706 -2.69%
2019-08-05 0 9.280 9.270 9.280 9.140 9.430 5,213,073 48,066,956 9.2205 7.254 7.247 7.254 7.145 7.372 6,668,742 7.2078 -2.32%
2019-08-02 0 9.500 9.490 9.500 9.400 9.620 6,322,000 60,006,400 9.4917 7.426 7.418 7.426 7.348 7.520 8,087,320 7.4198 -2.86%
2019-08-01 0 9.780 9.770 9.780 9.670 9.820 3,686,839 35,894,289 9.7358 7.645 7.637 7.645 7.559 7.676 4,716,331 7.6106 0.31%
2019-07-31 0 9.750 9.730 9.780 9.620 9.950 2,395,659 23,420,083 9.7761 7.622 7.606 7.645 7.520 7.778 3,064,609 7.6421 -0.61%
2019-07-30 0 9.810 9.810 9.820 9.750 10.00 2,660,888 26,160,391 9.8315 7.669 7.669 7.676 7.622 7.817 3,403,900 7.6854 -0.41%
2019-07-29 0 9.850 9.840 9.850 9.650 9.880 3,444,822 33,629,762 9.7624 7.700 7.692 7.700 7.544 7.723 4,406,735 7.6314 -0.40%
2019-07-26 0 9.890 9.880 9.890 9.750 9.930 2,480,532 24,397,772 9.8357 7.731 7.723 7.731 7.622 7.762 3,173,182 7.6887 -0.80%
2019-07-25 0 9.970 9.950 9.970 9.800 9.970 2,885,189 28,534,584 9.8900 7.794 7.778 7.794 7.661 7.794 3,690,833 7.7312 0.61%
2019-07-24 0 9.910 9.910 9.930 9.900 10.02 2,240,000 22,268,682 9.9414 7.747 7.747 7.762 7.739 7.833 2,865,485 7.7713 -0.60%
2019-07-23 0 9.970 9.960 9.970 9.910 10.00 1,778,314 17,707,050 9.9572 7.794 7.786 7.794 7.747 7.817 2,274,880 7.7837 -0.20%
2019-07-22 0 9.990 9.980 9.990 9.910 10.10 1,678,500 16,757,775 9.9838 7.809 7.802 7.809 7.747 7.895 2,147,195 7.8045 0.00%
2019-07-19 0 9.990 9.990 10.00 9.930 10.12 4,245,608 42,665,108 10.049 7.809 7.809 7.817 7.762 7.911 5,431,128 7.8557 0.40%
2019-07-18 0 9.950 9.930 9.950 9.880 10.04 1,861,500 18,484,330 9.9298 7.778 7.762 7.778 7.723 7.848 2,381,295 7.7623 0.10%
2019-07-17 0 9.940 9.940 9.950 9.870 10.08 1,790,000 17,827,640 9.9596 7.770 7.770 7.778 7.716 7.880 2,289,830 7.7856 0.81%
2019-07-16 0 9.860 9.860 9.870 9.820 10.08 4,060,500 40,215,950 9.9042 7.708 7.708 7.716 7.676 7.880 5,194,331 7.7423 -1.40%
2019-07-15 0 10.00 9.990 10.00 9.920 10.04 1,846,000 18,420,215 9.9784 7.817 7.809 7.817 7.755 7.848 2,361,467 7.8003 0.00%
2019-07-12 0 10.00 10.00 10.04 9.970 10.12 1,723,000 17,246,855 10.010 7.817 7.817 7.848 7.794 7.911 2,204,121 7.8248 -0.60%
2019-07-11 0 10.06 10.04 10.06 9.990 10.18 3,792,623 38,148,973 10.059 7.864 7.848 7.864 7.809 7.958 4,851,654 7.8631 0.60%
2019-07-10 0 10.00 9.990 10.00 9.890 10.10 3,760,000 37,395,715 9.9457 7.817 7.809 7.817 7.731 7.895 4,809,921 7.7747 -0.20%
2019-07-09 0 10.02 10.00 10.02 9.920 10.16 2,282,000 22,797,739 9.9902 7.833 7.817 7.833 7.755 7.942 2,919,213 7.8095 -0.79%
2019-07-08 0 10.10 10.08 10.10 9.890 10.30 3,653,815 36,611,735 10.020 7.895 7.880 7.895 7.731 8.052 4,674,086 7.8329 -0.59%
2019-07-05 0 10.16 10.16 10.18 10.12 10.36 2,529,000 25,778,750 10.193 7.942 7.942 7.958 7.911 8.099 3,235,184 7.9682 -0.39%
2019-07-04 0 10.20 10.20 10.22 10.10 10.38 4,925,000 50,163,180 10.185 7.974 7.974 7.989 7.895 8.114 6,300,230 7.9621 -1.92%
2019-07-03 0 10.40 10.38 10.40 10.22 10.46 4,822,974 50,170,018 10.402 8.130 8.114 8.130 7.989 8.177 6,169,714 8.1317 -0.19%
2019-07-02 0 10.42 10.40 10.42 10.32 10.46 3,353,814 34,854,224 10.392 8.145 8.130 8.145 8.067 8.177 4,290,314 8.1239 0.19%
2019-06-28 0 10.40 10.38 10.40 10.30 10.52 6,093,410 63,520,498 10.424 8.130 8.114 8.130 8.052 8.224 7,794,900 8.1490 1.04%
2019-06-27 0 10.52 10.52 10.54 10.38 10.58 4,732,975 49,843,246 10.531 8.046 8.046 8.061 7.939 8.092 6,188,370 8.0543 1.35%
2019-06-26 0 10.38 10.34 10.38 10.22 10.42 3,492,228 36,144,446 10.350 7.939 7.908 7.939 7.816 7.969 4,566,092 7.9158 0.58%
2019-06-25 0 10.32 10.32 10.36 10.24 10.50 5,728,912 59,361,168 10.362 7.893 7.893 7.924 7.832 8.031 7,490,559 7.9248 -0.77%
2019-06-24 0 10.40 10.40 10.42 10.32 10.60 3,529,000 36,898,940 10.456 7.954 7.954 7.969 7.893 8.107 4,614,171 7.9969 -0.19%
2019-06-21 0 10.42 10.40 10.42 10.24 10.50 4,827,327 50,280,601 10.416 7.969 7.954 7.969 7.832 8.031 6,311,735 7.9662 0.97%
2019-06-20 0 10.32 10.30 10.32 10.20 10.56 4,925,000 51,071,349 10.370 7.893 7.878 7.893 7.801 8.076 6,439,443 7.9310 0.98%
2019-06-19 0 10.22 10.20 10.22 9.960 10.28 8,288,482 84,607,157 10.208 7.816 7.801 7.816 7.618 7.862 10,837,199 7.8071 3.65%
2019-06-18 0 9.860 9.860 9.870 9.830 9.970 2,403,650 23,740,526 9.8769 7.541 7.541 7.549 7.518 7.625 3,142,775 7.5540 0.20%
2019-06-17 0 9.840 9.840 9.850 9.820 9.960 5,810,232 57,471,411 9.8914 7.526 7.526 7.533 7.511 7.618 7,596,884 7.5651 -0.71%
2019-06-14 0 9.910 9.900 9.910 9.840 10.20 7,451,432 74,096,034 9.9439 7.579 7.572 7.579 7.526 7.801 9,742,755 7.6052 -1.49%
2019-06-13 0 10.06 10.06 10.08 10.04 10.16 3,223,962 32,540,340 10.093 7.694 7.694 7.709 7.679 7.771 4,215,334 7.7195 -0.79%
2019-06-12 0 10.14 10.12 10.14 9.960 10.24 3,828,759 38,838,699 10.144 7.755 7.740 7.755 7.618 7.832 5,006,106 7.7583 0.20%
2019-06-11 0 10.12 10.12 10.14 9.880 10.30 8,064,033 81,675,048 10.128 7.740 7.740 7.755 7.556 7.878 10,543,732 7.7463 2.43%
2019-06-10 0 9.880 9.880 9.890 9.830 9.980 3,093,218 30,676,363 9.9173 7.556 7.556 7.564 7.518 7.633 4,044,386 7.5849 0.61%
2019-06-06 0 9.820 9.820 9.830 9.760 9.970 1,817,000 17,916,573 9.8605 7.511 7.511 7.518 7.465 7.625 2,375,729 7.5415 0.00%
2019-06-05 0 9.820 9.820 9.840 9.740 9.930 3,605,748 35,448,250 9.8310 7.511 7.511 7.526 7.449 7.595 4,714,519 7.5190 -0.51%
2019-06-04 0 9.870 9.850 9.870 9.790 9.950 4,995,213 49,347,398 9.8789 7.549 7.533 7.549 7.488 7.610 6,531,246 7.5556 0.51%
2019-06-03 0 9.820 9.800 9.820 9.720 9.850 3,238,927 31,728,520 9.7960 7.511 7.495 7.511 7.434 7.533 4,234,900 7.4922 0.31%
2019-05-31 0 9.790 9.780 9.790 9.720 9.860 2,693,421 26,342,463 9.7803 7.488 7.480 7.488 7.434 7.541 3,521,651 7.4801 0.00%
2019-05-30 0 9.790 9.760 9.790 9.710 9.870 4,642,000 45,410,675 9.7826 7.488 7.465 7.488 7.426 7.549 6,069,420 7.4819 0.93%
2019-05-29 0 9.700 9.700 9.730 9.660 9.810 2,986,154 29,036,447 9.7237 7.419 7.419 7.442 7.388 7.503 3,904,400 7.4369 -0.51%
2019-05-28 0 9.750 9.750 9.760 9.540 9.770 11,713,368 114,036,607 9.7356 7.457 7.457 7.465 7.296 7.472 15,315,241 7.4460 2.74%
2019-05-27 0 9.490 9.490 9.500 9.400 9.580 2,916,000 27,712,619 9.5036 7.258 7.258 7.266 7.189 7.327 3,812,673 7.2686 0.64%
2019-05-24 0 9.430 9.430 9.440 9.310 9.480 2,592,531 24,424,158 9.4210 7.212 7.212 7.220 7.120 7.250 3,389,737 7.2053 0.21%
2019-05-23 0 9.410 9.410 9.430 9.340 9.540 5,102,496 47,957,052 9.3987 7.197 7.197 7.212 7.143 7.296 6,671,519 7.1883 -1.47%
2019-05-22 0 9.550 9.530 9.550 9.430 9.600 2,647,581 25,245,419 9.5353 7.304 7.289 7.304 7.212 7.342 3,461,715 7.2927 0.21%
2019-05-21 0 9.530 9.530 9.540 9.400 9.680 4,694,000 44,767,695 9.5372 7.289 7.289 7.296 7.189 7.403 6,137,410 7.2942 0.42%
2019-05-20 0 9.490 9.490 9.530 9.310 9.550 3,386,815 32,010,591 9.4515 7.258 7.258 7.289 7.120 7.304 4,428,264 7.2287 -1.04%
2019-05-17 0 9.590 9.590 9.600 9.470 9.680 4,203,165 40,109,437 9.5427 7.335 7.335 7.342 7.243 7.403 5,495,643 7.2984 0.00%
2019-05-16 0 9.590 9.590 9.600 9.500 9.740 5,202,964 50,168,360 9.6423 7.335 7.335 7.342 7.266 7.449 6,802,881 7.3746 0.74%
2019-05-15 0 9.520 9.520 9.540 9.400 9.670 4,148,648 39,699,925 9.5694 7.281 7.281 7.296 7.189 7.396 5,424,362 7.3188 -0.73%
2019-05-14 0 9.590 9.590 9.610 9.340 9.680 10,081,131 95,568,152 9.4799 7.335 7.335 7.350 7.143 7.403 13,181,089 7.2504 -2.24%
2019-05-10 0 9.810 9.810 9.820 9.660 9.900 6,519,600 63,859,052 9.7949 7.503 7.503 7.511 7.388 7.572 8,524,384 7.4913 -0.51%
2019-05-09 0 9.860 9.850 9.860 9.780 9.970 5,429,577 53,566,963 9.8658 7.541 7.533 7.541 7.480 7.625 7,099,178 7.5455 -1.10%
2019-05-08 0 9.970 9.970 9.980 9.930 10.10 4,831,939 48,305,680 9.9972 7.625 7.625 7.633 7.595 7.725 6,317,765 7.6460 -0.50%
2019-05-07 0 10.02 10.02 10.04 9.930 10.22 6,379,200 64,160,596 10.058 7.663 7.663 7.679 7.595 7.816 8,340,811 7.6924 -0.60%
2019-05-06 0 10.08 10.06 10.08 9.870 10.12 9,685,720 96,737,454 9.9876 7.709 7.694 7.709 7.549 7.740 12,664,089 7.6387 -1.75%
2019-05-03 0 10.26 10.26 10.28 10.10 10.38 3,651,644 37,351,132 10.229 7.847 7.847 7.862 7.725 7.939 4,774,528 7.8230 0.20%
2019-05-02 0 10.24 10.22 10.24 10.16 10.34 5,395,606 55,204,819 10.231 7.832 7.816 7.832 7.771 7.908 7,054,761 7.8252 -1.54%
2019-04-30 0 10.40 10.38 10.40 10.22 10.52 5,172,465 53,487,556 10.341 7.954 7.939 7.954 7.816 8.046 6,763,003 7.9088 -1.14%
2019-04-29 0 10.52 10.52 10.54 10.40 10.60 2,993,780 31,465,803 10.510 8.046 8.046 8.061 7.954 8.107 3,914,371 8.0385 -0.94%
2019-04-26 0 10.62 10.60 10.62 10.44 10.72 8,902,439 94,025,046 10.562 8.122 8.107 8.122 7.985 8.199 11,639,948 8.0778 -1.48%
2019-04-25 0 10.78 10.76 10.78 10.68 10.90 4,857,821 52,383,127 10.783 8.245 8.229 8.245 8.168 8.337 6,351,606 8.2472 -1.28%
2019-04-24 0 10.92 10.90 10.92 10.78 10.96 3,584,932 38,976,814 10.872 8.352 8.337 8.352 8.245 8.382 4,687,302 8.3154 0.37%
2019-04-23 0 10.88 10.86 10.88 10.70 11.06 7,469,526 81,020,298 10.847 8.321 8.306 8.321 8.184 8.459 9,766,413 8.2958 -2.86%
2019-04-18 0 11.20 11.18 11.20 11.14 11.38 5,064,219 56,943,225 11.244 8.566 8.551 8.566 8.520 8.704 6,621,472 8.5998 -0.53%
2019-04-17 0 11.26 11.24 11.26 11.04 11.32 9,297,585 104,342,294 11.223 8.612 8.597 8.612 8.444 8.658 12,156,602 8.5832 2.18%
2019-04-16 0 11.02 11.00 11.02 10.94 11.30 13,337,584 148,184,917 11.110 8.428 8.413 8.428 8.367 8.642 17,438,905 8.4974 1.47%
2019-04-15 0 10.86 10.84 10.86 10.68 11.08 6,884,702 75,414,260 10.954 8.306 8.291 8.306 8.168 8.474 9,001,755 8.3777 0.56%
2019-04-12 0 10.80 10.78 10.80 10.66 10.82 4,051,000 43,512,530 10.741 8.260 8.245 8.260 8.153 8.275 5,296,687 8.2150 -0.37%
2019-04-11 0 10.84 10.82 10.84 10.72 11.06 5,634,371 61,001,097 10.827 8.291 8.275 8.291 8.199 8.459 7,366,946 8.2804 -1.45%
2019-04-10 0 11.00 10.98 11.00 10.82 11.08 3,853,390 42,160,250 10.941 8.413 8.398 8.413 8.275 8.474 5,038,312 8.3679 -0.54%
2019-04-09 0 11.06 11.04 11.06 10.94 11.16 7,111,000 78,404,690 11.026 8.459 8.444 8.459 8.367 8.535 9,297,640 8.4328 0.55%
2019-04-08 0 11.00 10.98 11.00 10.86 11.14 11,473,059 126,324,924 11.011 8.413 8.398 8.413 8.306 8.520 15,001,037 8.4211 2.04%
2019-04-04 0 10.78 10.78 10.80 10.70 10.96 6,021,000 65,076,157 10.808 8.245 8.245 8.260 8.184 8.382 7,872,464 8.2663 0.00%
2019-04-03 0 10.78 10.76 10.78 10.68 10.84 7,087,828 76,404,740 10.780 8.245 8.229 8.245 8.168 8.291 9,267,343 8.2445 1.13%
2019-04-02 0 10.66 10.66 10.68 10.48 10.88 7,481,486 79,494,581 10.626 8.153 8.153 8.168 8.015 8.321 9,782,051 8.1266 0.57%
2019-04-01 0 10.60 10.60 10.62 10.46 10.92 9,175,960 98,289,322 10.712 8.107 8.107 8.122 8.000 8.352 11,997,577 8.1924 1.73%
2019-03-29 0 10.42 10.40 10.42 10.30 10.48 4,805,200 50,032,406 10.412 7.969 7.954 7.969 7.878 8.015 6,282,804 7.9634 0.00%
2019-03-28 0 10.42 10.42 10.44 10.26 10.56 3,275,459 34,078,678 10.404 7.969 7.969 7.985 7.847 8.076 4,282,666 7.9574 -1.33%
2019-03-27 0 10.56 10.54 10.56 10.40 10.64 3,393,527 35,757,201 10.537 8.076 8.061 8.076 7.954 8.138 4,437,040 8.0588 0.00%
2019-03-26 0 10.56 10.54 10.56 10.48 10.70 4,608,424 48,708,128 10.569 8.076 8.061 8.076 8.015 8.184 6,025,519 8.0836 -0.19%
2019-03-25 0 10.58 10.58 10.60 10.48 10.70 7,268,000 76,877,600 10.578 8.092 8.092 8.107 8.015 8.184 9,502,918 8.0899 -2.22%
2019-03-22 0 10.82 10.80 10.82 10.78 10.96 3,056,073 33,127,118 10.840 8.275 8.260 8.275 8.245 8.382 3,995,819 8.2904 -0.18%
2019-03-21 0 10.84 10.84 10.86 10.74 10.88 4,328,443 46,867,356 10.828 8.291 8.291 8.306 8.214 8.321 5,659,444 8.2813 0.74%
2019-03-20 0 10.76 10.76 10.80 10.68 10.86 2,307,674 24,843,679 10.766 8.229 8.229 8.260 8.168 8.306 3,017,286 8.2338 -0.55%
2019-03-19 0 10.82 10.80 10.82 10.74 10.86 3,441,000 37,191,050 10.808 8.275 8.260 8.275 8.214 8.306 4,499,111 8.2663 0.74%
2019-03-18 0 10.74 10.72 10.74 10.62 10.90 3,976,000 42,964,240 10.806 8.214 8.199 8.214 8.122 8.337 5,198,624 8.2645 0.94%
2019-03-15 0 10.64 10.64 10.68 10.60 10.84 6,500,587 69,444,915 10.683 8.138 8.138 8.168 8.107 8.291 8,499,524 8.1704 -1.12%
2019-03-14 0 10.76 10.74 10.76 10.64 10.90 3,369,000 36,185,880 10.741 8.229 8.214 8.229 8.138 8.337 4,404,971 8.2148 -0.55%
2019-03-13 0 10.82 10.80 10.82 10.68 10.90 3,189,557 34,416,512 10.790 8.275 8.260 8.275 8.168 8.337 4,170,349 8.2527 -0.18%
2019-03-12 0 10.84 10.82 10.84 10.70 10.96 3,903,089 42,332,139 10.846 8.291 8.275 8.291 8.184 8.382 5,103,293 8.2951 1.69%
2019-03-11 0 10.66 10.66 10.68 10.46 10.72 4,469,636 47,404,026 10.606 8.153 8.153 8.168 8.000 8.199 5,844,054 8.1115 0.19%
2019-03-08 0 10.64 10.62 10.64 10.40 10.76 12,352,862 131,240,468 10.624 8.138 8.122 8.138 7.954 8.229 16,151,380 8.1257 -2.74%
2019-03-07 0 10.94 10.94 10.96 10.86 11.16 5,450,682 59,950,896 10.999 8.367 8.367 8.382 8.306 8.535 7,126,772 8.4121 -0.91%
2019-03-06 0 11.04 11.00 11.04 10.92 11.14 7,292,452 80,381,509 11.023 8.444 8.413 8.444 8.352 8.520 9,534,889 8.4303 1.10%
2019-03-05 0 10.92 10.90 10.92 10.82 11.00 6,358,039 69,373,162 10.911 8.352 8.337 8.352 8.275 8.413 8,313,143 8.3450 -0.73%
2019-03-04 0 11.00 10.98 11.00 10.78 11.08 8,332,211 91,501,393 10.982 8.413 8.398 8.413 8.245 8.474 10,894,375 8.3990 2.61%
2019-03-01 0 10.72 10.70 10.72 10.64 10.82 4,765,314 51,041,975 10.711 8.199 8.184 8.199 8.138 8.275 6,230,653 8.1921 0.00%
2019-02-28 0 10.72 10.70 10.72 10.58 10.98 9,440,237 101,440,114 10.746 8.199 8.184 8.199 8.092 8.398 12,343,120 8.2184 -2.55%
2019-02-27 0 11.00 10.98 11.00 10.74 11.26 9,452,000 103,974,100 11.000 8.413 8.398 8.413 8.214 8.612 12,358,500 8.4132 -0.90%
2019-02-26 0 11.10 11.08 11.10 10.94 11.40 10,757,926 120,160,465 11.169 8.489 8.474 8.489 8.367 8.719 14,066,000 8.5426 0.73%
2019-02-25 0 11.02 11.00 11.02 10.80 11.10 17,031,829 187,414,728 11.004 8.428 8.413 8.428 8.260 8.489 22,269,134 8.4159 2.99%
2019-02-22 0 10.70 10.68 10.70 10.46 10.74 7,923,313 84,104,685 10.615 8.184 8.168 8.184 8.000 8.214 10,359,740 8.1184 0.56%
2019-02-21 0 10.64 10.62 10.64 10.56 10.88 7,027,000 75,157,300 10.696 8.138 8.122 8.138 8.076 8.321 9,187,810 8.1801 0.95%
2019-02-20 0 10.54 10.52 10.54 10.40 10.74 8,348,417 88,429,233 10.592 8.061 8.046 8.061 7.954 8.214 10,915,564 8.1012 1.74%
2019-02-19 0 10.36 10.34 10.36 10.30 10.48 3,156,598 32,770,553 10.382 7.924 7.908 7.924 7.878 8.015 4,127,255 7.9400 0.58%
2019-02-18 0 10.30 10.30 10.32 10.24 10.42 4,380,170 45,136,581 10.305 7.878 7.878 7.893 7.832 7.969 5,727,077 7.8813 1.38%
2019-02-15 0 10.16 10.14 10.16 10.08 10.36 4,658,299 47,345,072 10.164 7.771 7.755 7.771 7.709 7.924 6,090,731 7.7733 -1.36%
2019-02-14 0 10.30 10.28 10.30 10.18 10.54 6,667,440 69,312,980 10.396 7.878 7.862 7.878 7.786 8.061 8,717,685 7.9508 0.39%
2019-02-13 0 10.26 10.24 10.26 10.10 10.34 5,128,138 52,613,922 10.260 7.847 7.832 7.847 7.725 7.908 6,705,046 7.8469 1.58%
2019-02-12 0 10.10 10.08 10.10 10.02 10.16 3,407,087 34,350,366 10.082 7.725 7.709 7.725 7.663 7.771 4,454,770 7.7109 -0.39%
2019-02-11 0 10.14 10.12 10.14 10.00 10.20 2,771,161 28,002,842 10.105 7.755 7.740 7.755 7.648 7.801 3,623,296 7.7286 -0.39%
2019-02-08 0 10.18 10.18 10.20 9.970 10.26 4,327,980 43,859,143 10.134 7.786 7.786 7.801 7.625 7.847 5,658,838 7.7506 0.20%
2019-02-04 0 10.16 10.14 10.16 10.12 10.32 2,529,644 25,843,215 10.216 7.771 7.755 7.771 7.740 7.893 3,307,512 7.8135 0.00%
2019-02-01 0 10.16 10.14 10.16 9.930 10.18 10,996,780 110,835,542 10.079 7.771 7.755 7.771 7.595 7.786 14,378,302 7.7085 2.21%
2019-01-31 0 9.940 9.930 9.940 9.590 10.00 12,064,199 119,616,335 9.9150 7.602 7.595 7.602 7.335 7.648 15,773,953 7.5832 4.63%
2019-01-30 0 9.500 9.500 9.510 9.390 9.500 3,722,000 35,255,070 9.4721 7.266 7.266 7.273 7.182 7.266 4,866,519 7.2444 0.32%
2019-01-29 0 9.470 9.460 9.470 9.180 9.480 2,565,487 24,083,204 9.3874 7.243 7.235 7.243 7.021 7.250 3,354,377 7.1796 0.11%
2019-01-28 0 9.460 9.440 9.460 9.350 9.520 2,986,965 28,252,819 9.4587 7.235 7.220 7.235 7.151 7.281 3,905,460 7.2342 0.64%
2019-01-25 0 9.400 9.380 9.400 9.330 9.430 3,099,601 29,114,999 9.3931 7.189 7.174 7.189 7.136 7.212 4,052,732 7.1840 0.43%
2019-01-24 0 9.360 9.350 9.360 9.320 9.390 2,529,050 23,657,920 9.3545 7.159 7.151 7.159 7.128 7.182 3,306,736 7.1545 0.00%
2019-01-23 0 9.360 9.350 9.360 9.280 9.410 4,456,348 41,552,366 9.3243 7.159 7.151 7.159 7.098 7.197 5,826,680 7.1314 -1.06%
2019-01-22 0 9.460 9.460 9.470 9.380 9.480 4,539,743 42,883,823 9.4463 7.235 7.235 7.243 7.174 7.250 5,935,719 7.2247 0.11%
2019-01-21 0 9.450 9.440 9.450 9.390 9.490 2,249,026 21,233,797 9.4413 7.228 7.220 7.228 7.182 7.258 2,940,604 7.2209 -0.11%
2019-01-18 0 9.460 9.450 9.460 9.300 9.480 3,163,170 29,841,247 9.4340 7.235 7.228 7.235 7.113 7.250 4,135,848 7.2153 0.96%
2019-01-17 0 9.370 9.360 9.370 9.250 9.480 2,742,949 25,654,299 9.3528 7.166 7.159 7.166 7.075 7.250 3,586,409 7.1532 -0.95%
2019-01-16 0 9.460 9.450 9.460 9.360 9.520 2,786,000 26,281,620 9.4335 7.235 7.228 7.235 7.159 7.281 3,642,698 7.2149 -0.42%
2019-01-15 0 9.500 9.490 9.500 9.350 9.610 3,401,890 32,292,501 9.4925 7.266 7.258 7.266 7.151 7.350 4,447,975 7.2600 1.39%
2019-01-14 0 9.370 9.360 9.370 9.330 9.480 1,444,495 13,559,403 9.3870 7.166 7.159 7.166 7.136 7.250 1,888,679 7.1793 -0.85%
2019-01-11 0 9.450 9.420 9.450 9.250 9.480 4,378,345 41,174,385 9.4041 7.228 7.205 7.228 7.075 7.250 5,724,691 7.1924 1.29%
2019-01-10 0 9.330 9.330 9.340 9.150 9.400 3,893,303 36,296,550 9.3228 7.136 7.136 7.143 6.998 7.189 5,090,498 7.1303 0.86%
2019-01-09 0 9.250 9.250 9.260 9.210 9.410 2,843,183 26,420,316 9.2925 7.075 7.075 7.082 7.044 7.197 3,717,465 7.1071 -0.43%
2019-01-08 0 9.290 9.280 9.290 9.240 9.390 2,603,655 24,273,747 9.3230 7.105 7.098 7.105 7.067 7.182 3,404,282 7.1304 0.32%
2019-01-07 0 9.260 9.250 9.260 9.100 9.330 4,028,000 37,268,610 9.2524 7.082 7.075 7.082 6.960 7.136 5,266,614 7.0764 3.12%
2019-01-04 0 8.980 8.970 8.980 8.860 9.050 2,996,588 26,859,825 8.9635 6.868 6.860 6.868 6.776 6.922 3,918,042 6.8554 -0.44%
2019-01-03 0 9.020 9.010 9.020 8.930 9.140 4,350,000 39,057,057 8.9786 6.899 6.891 6.899 6.830 6.990 5,687,630 6.8670 -0.55%
2019-01-02 0 9.070 9.070 9.090 9.000 9.230 2,856,185 25,879,029 9.0607 6.937 6.937 6.952 6.883 7.059 3,734,465 6.9298 -1.52%
2018-12-31 0 9.210 9.190 9.210 8.980 9.280 1,078,000 9,890,100 9.1745 7.044 7.029 7.044 6.868 7.098 1,409,486 7.0168 0.99%
2018-12-28 0 9.120 9.120 9.130 9.090 9.200 1,794,755 16,391,908 9.1332 6.975 6.975 6.983 6.952 7.036 2,346,644 6.9853 -0.11%
2018-12-27 0 9.130 9.120 9.130 9.050 9.230 2,130,346 19,450,630 9.1303 6.983 6.975 6.983 6.922 7.059 2,785,430 6.9830 0.55%
2018-12-24 0 9.080 9.070 9.080 8.980 9.190 2,682,606 24,276,868 9.0497 6.945 6.937 6.945 6.868 7.029 3,507,510 6.9214 -1.41%
2018-12-21 0 9.210 9.200 9.210 9.070 9.240 4,521,826 41,510,780 9.1801 7.044 7.036 7.044 6.937 7.067 5,912,292 7.0211 -1.07%
2018-12-20 0 9.310 9.300 9.310 9.170 9.340 2,608,300 24,164,585 9.2645 7.120 7.113 7.120 7.013 7.143 3,410,355 7.0857 -0.11%
2018-12-19 0 9.320 9.310 9.320 9.190 9.350 2,042,363 18,939,028 9.2731 7.128 7.120 7.128 7.029 7.151 2,670,392 7.0922 0.00%
2018-12-18 0 9.320 9.310 9.320 9.170 9.390 2,636,081 24,530,328 9.3056 7.128 7.120 7.128 7.013 7.182 3,446,679 7.1171 0.00%
2018-12-17 0 9.320 9.310 9.330 9.220 9.370 2,799,150 26,082,208 9.3179 7.128 7.120 7.136 7.052 7.166 3,659,892 7.1265 0.11%
2018-12-14 0 9.310 9.300 9.320 9.270 9.390 2,995,328 27,895,048 9.3129 7.120 7.113 7.128 7.090 7.182 3,916,395 7.1226 -0.53%
2018-12-13 0 9.360 9.360 9.370 9.210 9.420 3,732,855 34,947,829 9.3622 7.159 7.159 7.166 7.044 7.205 4,880,712 7.1604 1.74%
2018-12-12 0 9.200 9.190 9.200 9.160 9.280 1,757,104 16,163,220 9.1988 7.036 7.029 7.036 7.006 7.098 2,297,415 7.0354 0.11%
2018-12-11 0 9.190 9.180 9.190 9.110 9.280 2,911,608 26,716,817 9.1760 7.029 7.021 7.029 6.967 7.098 3,806,931 7.0179 -1.08%
2018-12-10 0 9.290 9.280 9.290 9.120 9.320 2,515,000 23,195,070 9.2227 7.105 7.098 7.105 6.975 7.128 3,288,365 7.0537 -0.43%
2018-12-07 0 9.330 9.320 9.330 9.260 9.460 4,233,000 39,538,450 9.3405 7.136 7.128 7.136 7.082 7.235 5,534,652 7.1438 -1.27%
2018-12-06 0 9.450 9.440 9.450 9.370 9.680 6,498,030 61,391,453 9.4477 7.228 7.220 7.228 7.166 7.403 8,496,181 7.2258 -1.97%
2018-12-05 0 9.640 9.630 9.640 9.570 9.780 4,041,000 38,974,766 9.6448 7.373 7.365 7.373 7.319 7.480 5,283,612 7.3765 -0.72%
2018-12-04 0 9.710 9.700 9.710 9.640 9.740 2,665,943 25,857,769 9.6993 7.426 7.419 7.426 7.373 7.449 3,485,723 7.4182 0.21%
2018-12-03 0 9.690 9.680 9.690 9.540 9.750 5,564,933 53,839,278 9.6747 7.411 7.403 7.411 7.296 7.457 7,276,156 7.3994 2.54%
2018-11-30 0 9.450 9.450 9.460 9.380 9.560 7,730,930 73,382,192 9.4920 7.228 7.228 7.235 7.174 7.312 10,108,199 7.2597 0.43%
2018-11-29 0 9.410 9.390 9.410 9.230 9.450 4,828,919 45,390,260 9.3997 7.197 7.182 7.197 7.059 7.228 6,313,817 7.1890 0.64%
2018-11-28 0 9.350 9.320 9.350 9.280 9.360 3,356,486 31,296,082 9.3241 7.151 7.128 7.151 7.098 7.159 4,388,609 7.1312 1.41%
2018-11-27 0 9.220 9.220 9.230 9.180 9.430 2,703,129 25,077,485 9.2772 7.052 7.052 7.059 7.021 7.212 3,534,344 7.0954 -0.65%
2018-11-26 0 9.280 9.270 9.280 9.170 9.350 3,029,044 28,032,177 9.2545 7.098 7.090 7.098 7.013 7.151 3,960,478 7.0780 -0.11%
2018-11-23 0 9.290 9.280 9.290 9.170 9.400 2,476,000 22,876,370 9.2392 7.105 7.098 7.105 7.013 7.189 3,237,373 7.0663 -0.75%
2018-11-22 0 9.360 9.350 9.360 9.260 9.380 1,603,362 14,958,381 9.3294 7.159 7.151 7.159 7.082 7.174 2,096,398 7.1353 -0.32%
2018-11-21 0 9.390 9.350 9.390 9.100 9.390 4,175,802 38,810,269 9.2941 7.182 7.151 7.182 6.960 7.182 5,459,866 7.1083 0.64%
2018-11-20 0 9.330 9.320 9.330 9.250 9.420 4,121,000 38,435,230 9.3267 7.136 7.128 7.136 7.075 7.205 5,388,212 7.1332 -0.43%
2018-11-19 0 9.370 9.360 9.370 9.190 9.430 5,036,938 47,156,542 9.3621 7.166 7.159 7.166 7.029 7.212 6,585,802 7.1603 0.86%
2018-11-16 0 9.290 9.280 9.290 9.200 9.400 3,837,177 35,707,284 9.3056 7.105 7.098 7.105 7.036 7.189 5,017,113 7.1171 0.98%
2018-11-15 0 9.200 9.190 9.200 9.080 9.260 2,859,480 26,299,063 9.1971 7.036 7.029 7.036 6.945 7.082 3,738,773 7.0341 0.11%
2018-11-14 0 9.190 9.190 9.200 9.140 9.270 2,489,135 22,891,397 9.1965 7.029 7.029 7.036 6.990 7.090 3,254,547 7.0337 -0.54%
2018-11-13 0 9.240 9.210 9.240 9.030 9.250 2,691,351 24,650,028 9.1590 7.067 7.044 7.067 6.906 7.075 3,518,944 7.0049 0.54%
2018-11-12 0 9.190 9.180 9.190 9.080 9.220 1,475,624 13,512,958 9.1575 7.029 7.021 7.029 6.945 7.052 1,929,380 7.0038 -0.22%
2018-11-09 0 9.210 9.200 9.210 9.020 9.230 4,159,125 37,975,699 9.1307 7.044 7.036 7.044 6.899 7.059 5,438,060 6.9833 -0.54%
2018-11-08 0 9.260 9.250 9.260 9.200 9.350 4,061,000 37,690,895 9.2812 7.082 7.075 7.082 7.036 7.151 5,309,762 7.0984 0.11%
2018-11-07 0 9.250 9.240 9.250 9.110 9.340 5,090,008 47,104,899 9.2544 7.075 7.067 7.075 6.967 7.143 6,655,191 7.0779 -0.22%
2018-11-06 0 9.270 9.250 9.270 9.110 9.290 6,772,000 62,560,995 9.2382 7.090 7.075 7.090 6.967 7.105 8,854,397 7.0655 1.76%
2018-11-05 0 9.110 9.110 9.120 8.950 9.140 7,183,624 65,214,307 9.0782 6.967 6.967 6.975 6.845 6.990 9,392,596 6.9432 0.55%
2018-11-02 0 9.060 9.030 9.060 8.900 9.150 14,555,320 131,718,567 9.0495 6.929 6.906 6.929 6.807 6.998 19,031,096 6.9212 2.95%
2018-11-01 0 8.800 8.750 8.800 8.690 8.920 6,920,126 60,944,243 8.8068 6.730 6.692 6.730 6.646 6.822 9,048,072 6.7356 1.85%
2018-10-31 0 8.640 8.630 8.640 8.450 8.710 6,010,400 51,884,215 8.6324 6.608 6.600 6.608 6.463 6.662 7,858,604 6.6022 2.86%
2018-10-30 0 8.400 8.400 8.450 8.320 8.490 2,640,380 22,220,835 8.4158 6.424 6.424 6.463 6.363 6.493 3,452,300 6.4365 -0.24%
2018-10-29 0 8.420 8.420 8.430 8.370 8.550 2,115,890 17,835,882 8.4295 6.440 6.440 6.447 6.402 6.539 2,766,528 6.4470 -0.59%
2018-10-26 0 8.470 8.460 8.470 8.420 8.600 3,487,747 29,595,506 8.4856 6.478 6.470 6.478 6.440 6.577 4,560,233 6.4899 -1.28%
2018-10-25 0 8.580 8.570 8.580 8.370 8.580 3,373,251 28,507,336 8.4510 6.562 6.554 6.562 6.402 6.562 4,410,529 6.4635 -0.35%
2018-10-24 0 8.610 8.600 8.610 8.470 8.680 2,581,768 22,131,165 8.5721 6.585 6.577 6.585 6.478 6.639 3,375,664 6.5561 0.70%
2018-10-23 0 8.550 8.550 8.590 8.480 8.880 3,259,360 28,036,660 8.6019 6.539 6.539 6.570 6.486 6.792 4,261,617 6.5789 -1.72%
2018-10-22 0 8.700 8.700 8.710 8.490 8.800 4,672,110 40,673,582 8.7056 6.654 6.654 6.662 6.493 6.730 6,108,789 6.6582 3.08%
2018-10-19 0 8.440 8.440 8.450 8.290 8.570 7,813,981 65,653,338 8.4020 6.455 6.455 6.463 6.340 6.554 10,216,788 6.4260 -1.06%
2018-10-18 0 8.530 8.530 8.540 8.450 8.770 5,255,654 44,835,564 8.5309 6.524 6.524 6.532 6.463 6.707 6,871,773 6.5246 -2.18%
2018-10-16 0 8.720 8.710 8.720 8.660 8.850 5,429,668 47,426,438 8.7347 6.669 6.662 6.669 6.623 6.769 7,099,297 6.6804 1.28%
2018-10-15 0 8.610 8.600 8.610 8.380 8.700 5,893,890 50,651,988 8.5940 6.585 6.577 6.585 6.409 6.654 7,706,267 6.5728 1.29%
2018-10-12 0 8.500 8.480 8.500 8.180 8.570 5,357,609 44,862,832 8.3737 6.501 6.486 6.501 6.256 6.554 7,005,079 6.4043 2.41%
2018-10-11 0 8.300 8.290 8.300 8.150 8.500 9,326,787 77,402,627 8.2990 6.348 6.340 6.348 6.233 6.501 12,194,784 6.3472 -4.27%
2018-10-10 0 8.670 8.670 8.680 8.670 8.900 1,728,892 15,125,705 8.7488 6.631 6.631 6.639 6.631 6.807 2,260,528 6.6912 -0.57%
2018-10-09 0 8.720 8.710 8.720 8.560 8.790 3,456,880 30,060,702 8.6959 6.669 6.662 6.669 6.547 6.723 4,519,874 6.6508 0.35%
2018-10-08 0 8.690 8.680 8.690 8.610 8.970 4,912,000 42,731,400 8.6994 6.646 6.639 6.646 6.585 6.860 6,422,445 6.6534 -3.01%
2018-10-05 0 8.960 8.950 8.960 8.800 9.030 3,317,707 29,479,716 8.8856 6.853 6.845 6.853 6.730 6.906 4,337,905 6.7958 -0.78%
2018-10-04 0 9.030 9.030 9.040 8.940 9.080 2,915,000 26,260,191 9.0086 6.906 6.906 6.914 6.837 6.945 3,811,366 6.8900 -0.99%
2018-10-03 0 9.120 9.110 9.120 8.890 9.130 2,370,359 21,496,017 9.0687 6.975 6.967 6.975 6.799 6.983 3,099,247 6.9359 1.11%
2018-10-02 0 9.020 9.020 9.030 8.930 9.270 3,476,000 31,429,795 9.0419 6.899 6.899 6.906 6.830 7.090 4,544,874 6.9154 -1.20%
2018-09-28 0 9.130 9.080 9.130 9.020 9.230 3,806,287 34,605,903 9.0918 6.983 6.945 6.983 6.899 7.059 4,976,724 6.9536 -0.33%
2018-09-27 0 9.160 9.120 9.160 9.020 9.210 3,357,148 30,591,298 9.1123 7.006 6.975 7.006 6.899 7.044 4,389,475 6.9692 0.11%
2018-09-26 0 9.150 9.140 9.150 9.090 9.270 3,255,100 29,899,065 9.1853 6.998 6.990 6.998 6.952 7.090 4,256,047 7.0251 0.00%
2018-09-24 0 9.150 9.140 9.150 9.030 9.300 2,362,000 21,548,040 9.1228 6.998 6.990 6.998 6.906 7.113 3,088,318 6.9773 -0.76%
2018-09-21 0 9.220 9.180 9.220 9.070 9.220 6,544,131 60,017,329 9.1712 7.052 7.021 7.052 6.937 7.052 8,556,458 7.0143 2.67%
2018-09-20 0 8.980 8.980 8.990 8.900 9.060 4,540,490 40,871,347 9.0015 6.868 6.868 6.876 6.807 6.929 5,936,695 6.8845 0.45%
2018-09-19 0 8.940 8.900 8.940 8.800 8.950 4,768,875 42,374,551 8.8856 6.837 6.807 6.837 6.730 6.845 6,235,309 6.7959 1.94%
2018-09-18 0 8.770 8.770 8.780 8.500 8.800 4,489,000 38,934,717 8.6734 6.707 6.707 6.715 6.501 6.730 5,869,372 6.6335 2.10%
2018-09-17 0 8.590 8.590 8.600 8.480 8.660 2,000,000 17,134,770 8.5674 6.570 6.570 6.577 6.486 6.623 2,615,002 6.5525 -1.04%
2018-09-14 0 8.680 8.670 8.680 8.640 8.840 3,344,584 29,183,831 8.7257 6.639 6.631 6.639 6.608 6.761 4,373,047 6.6736 0.70%
2018-09-13 0 8.620 8.600 8.620 8.430 8.640 6,303,000 54,011,700 8.5692 6.593 6.577 6.593 6.447 6.608 8,241,179 6.5539 3.98%
2018-09-12 0 8.290 8.290 8.300 8.270 8.490 5,106,808 42,597,797 8.3414 6.340 6.340 6.348 6.325 6.493 6,677,157 6.3796 -0.60%
2018-09-11 0 8.340 8.340 8.360 8.320 8.530 4,165,292 34,855,493 8.3681 6.379 6.379 6.394 6.363 6.524 5,446,124 6.4001 -2.23%
2018-09-10 0 8.530 8.530 8.550 8.520 8.760 5,437,559 46,626,259 8.5749 6.524 6.524 6.539 6.516 6.700 7,109,614 6.5582 -2.51%
2018-09-07 0 8.750 8.740 8.750 8.710 8.960 4,150,356 36,447,533 8.7818 6.692 6.685 6.692 6.662 6.853 5,426,595 6.7165 -1.46%
2018-09-06 0 8.880 8.860 8.880 8.780 8.980 3,184,681 28,185,852 8.8504 6.792 6.776 6.792 6.715 6.868 4,163,974 6.7690 0.23%
2018-09-05 0 8.860 8.850 8.860 8.820 9.040 7,706,900 68,510,047 8.8894 6.776 6.769 6.776 6.746 6.914 10,076,780 6.7988 -2.85%
2018-09-04 0 9.120 9.110 9.120 9.060 9.150 4,010,200 36,541,104 9.1120 6.975 6.967 6.975 6.929 6.998 5,243,341 6.9691 0.88%
2018-09-03 0 9.040 9.040 9.050 8.940 9.270 7,806,119 70,530,430 9.0353 6.914 6.914 6.922 6.837 7.090 10,206,509 6.9103 -2.80%
2018-08-31 0 9.300 9.290 9.300 9.160 9.390 6,432,999 59,562,350 9.2589 7.113 7.105 7.113 7.006 7.182 8,411,153 7.0814 -1.48%
2018-08-30 0 9.440 9.430 9.440 9.330 9.720 5,369,502 50,690,233 9.4404 7.220 7.212 7.220 7.136 7.434 7,020,630 7.2202 -1.87%
2018-08-29 0 9.620 9.620 9.630 9.460 9.790 11,421,000 110,247,260 9.6530 7.358 7.358 7.365 7.235 7.488 14,932,970 7.3828 2.34%
2018-08-28 0 9.400 9.400 9.410 9.300 9.500 6,153,298 57,924,387 9.4136 7.189 7.189 7.197 7.113 7.266 8,045,444 7.1997 1.18%
2018-08-27 0 9.290 9.290 9.300 9.220 9.360 4,911,000 45,612,266 9.2878 7.105 7.105 7.113 7.052 7.159 6,421,138 7.1035 1.98%
2018-08-24 0 9.110 9.100 9.110 9.060 9.260 4,285,954 39,186,133 9.1429 6.967 6.960 6.967 6.929 7.082 5,603,889 6.9927 -1.62%
2018-08-23 0 9.260 9.250 9.260 9.070 9.300 4,325,251 39,613,846 9.1587 7.082 7.075 7.082 6.937 7.113 5,655,270 7.0048 -0.11%
2018-08-22 0 9.270 9.260 9.270 9.120 9.360 3,450,500 31,959,155 9.2622 7.090 7.082 7.090 6.975 7.159 4,511,532 7.0839 -0.32%
2018-08-21 0 9.300 9.280 9.300 9.140 9.400 6,108,143 56,732,181 9.2880 7.113 7.098 7.113 6.990 7.189 7,986,403 7.1036 1.64%
2018-08-20 0 9.150 9.130 9.150 8.920 9.180 4,360,000 39,563,840 9.0743 6.998 6.983 6.998 6.822 7.021 5,700,705 6.9402 2.01%
2018-08-17 0 8.970 8.960 8.970 8.920 9.090 5,007,006 45,036,118 8.9946 6.860 6.853 6.860 6.822 6.952 6,546,666 6.8792 -0.44%
2018-08-16 0 9.010 9.000 9.010 8.810 9.050 6,661,000 59,698,670 8.9624 6.891 6.883 6.891 6.738 6.922 8,709,265 6.8546 -0.77%
2018-08-15 0 9.080 9.080 9.100 8.980 9.280 10,751,800 97,444,470 9.0631 6.945 6.945 6.960 6.868 7.098 14,057,990 6.9316 -2.68%
2018-08-14 0 9.330 9.330 9.340 9.250 9.380 3,688,500 34,281,080 9.2940 7.136 7.136 7.143 7.075 7.174 4,822,718 7.1082 -1.17%
2018-08-13 0 9.440 9.420 9.440 9.300 9.610 6,030,102 56,618,915 9.3894 7.220 7.205 7.220 7.113 7.350 7,884,365 7.1812 -2.38%
2018-08-10 0 9.670 9.660 9.670 9.590 9.790 3,910,469 37,730,347 9.6485 7.396 7.388 7.396 7.335 7.488 5,112,942 7.3794 -0.51%
2018-08-09 0 9.720 9.710 9.720 9.610 9.870 4,454,344 43,621,266 9.7930 7.434 7.426 7.434 7.350 7.549 5,824,060 7.4898 0.62%
2018-08-08 0 9.660 9.640 9.660 9.600 9.720 2,559,065 24,688,631 9.6475 7.388 7.373 7.388 7.342 7.434 3,345,980 7.3786 0.42%
2018-08-07 0 9.620 9.600 9.620 9.370 9.750 7,594,190 72,871,705 9.5957 7.358 7.342 7.358 7.166 7.457 9,929,411 7.3390 2.23%
2018-08-06 0 9.410 9.400 9.410 9.280 9.570 5,284,333 49,779,358 9.4202 7.197 7.189 7.197 7.098 7.319 6,909,271 7.2047 -0.42%
2018-08-03 0 9.450 9.440 9.450 9.370 9.600 4,389,000 41,334,095 9.4177 7.228 7.220 7.228 7.166 7.342 5,738,622 7.2028 -1.36%
2018-08-02 0 9.580 9.570 9.580 9.470 9.770 7,141,903 68,281,557 9.5607 7.327 7.319 7.327 7.243 7.472 9,338,046 7.3122 -2.54%
2018-08-01 0 9.830 9.820 9.830 9.770 10.06 6,723,000 66,058,810 9.8258 7.518 7.511 7.518 7.472 7.694 8,790,330 7.5149 -0.71%
2018-07-31 0 9.900 9.900 9.910 9.820 9.950 4,915,508 48,572,623 9.8815 7.572 7.572 7.579 7.511 7.610 6,427,032 7.5576 0.51%
2018-07-30 0 9.850 9.850 9.860 9.740 10.06 9,545,730 94,251,337 9.8737 7.533 7.533 7.541 7.449 7.694 12,481,052 7.5516 2.28%
2018-07-27 0 9.630 9.620 9.630 9.490 9.670 7,451,659 71,460,194 9.5898 7.365 7.358 7.365 7.258 7.396 9,743,052 7.3345 -1.13%
2018-07-26 0 9.740 9.740 9.750 9.600 9.880 6,865,218 66,768,562 9.7256 7.449 7.449 7.457 7.342 7.556 8,976,280 7.4383 -0.41%
2018-07-25 0 9.780 9.780 9.790 9.680 9.880 8,164,000 79,968,254 9.7952 7.480 7.480 7.488 7.403 7.556 10,674,439 7.4916 0.51%
2018-07-24 0 9.730 9.730 9.740 9.430 10.00 15,014,450 147,207,666 9.8044 7.442 7.442 7.449 7.212 7.648 19,631,409 7.4986 3.29%
2018-07-23 0 9.420 9.410 9.420 9.240 9.530 6,987,942 65,632,428 9.3922 7.205 7.197 7.205 7.067 7.289 9,136,742 7.1834 0.96%
2018-07-20 0 9.330 9.320 9.330 9.020 9.360 7,236,674 66,502,764 9.1897 7.136 7.128 7.136 6.899 7.159 9,461,959 7.0284 0.86%
2018-07-19 0 9.250 9.250 9.260 9.090 9.400 10,713,366 99,519,752 9.2893 7.075 7.075 7.082 6.952 7.189 14,007,737 7.1046 1.20%
2018-07-18 0 9.140 9.130 9.140 9.030 9.150 5,695,469 51,851,541 9.1040 6.990 6.983 6.990 6.906 6.998 7,446,832 6.9629 0.99%
2018-07-17 0 9.050 9.050 9.070 9.000 9.180 6,407,477 58,124,409 9.0713 6.922 6.922 6.937 6.883 7.021 8,377,783 6.9379 -1.42%
2018-07-16 0 9.180 9.170 9.180 9.050 9.200 3,807,000 34,765,000 9.1319 7.021 7.013 7.021 6.922 7.036 4,977,657 6.9842 0.44%
2018-07-13 0 9.140 9.140 9.150 9.060 9.200 4,239,583 38,712,464 9.1312 6.990 6.990 6.998 6.929 7.036 5,543,259 6.9837 -0.11%
2018-07-12 0 9.150 9.120 9.150 8.950 9.150 6,354,508 57,770,896 9.0913 6.998 6.975 6.998 6.845 6.998 8,308,526 6.9532 1.10%
2018-07-11 0 9.050 9.040 9.050 8.950 9.210 13,927,860 125,552,017 9.0145 6.922 6.914 6.922 6.845 7.044 18,210,692 6.8944 -3.21%
2018-07-10 0 9.350 9.350 9.360 9.350 9.480 5,538,467 52,048,568 9.3976 7.151 7.151 7.159 7.151 7.250 7,241,551 7.1875 0.00%
2018-07-09 0 9.350 9.350 9.360 9.210 9.430 7,180,000 67,044,265 9.3376 7.151 7.151 7.159 7.044 7.212 9,387,858 7.1416 2.30%
2018-07-06 0 9.140 9.130 9.140 9.030 9.320 9,282,294 84,804,289 9.1361 6.990 6.983 6.990 6.906 7.128 12,136,609 6.9875 -1.61%
2018-07-05 0 9.290 9.290 9.300 9.220 9.520 10,807,342 100,330,040 9.2835 7.105 7.105 7.113 7.052 7.281 14,130,611 7.1002 -2.62%
2018-07-04 0 9.540 9.540 9.550 9.420 9.620 7,452,505 70,764,692 9.4954 7.296 7.296 7.304 7.205 7.358 9,744,158 7.2623 -0.83%
2018-07-03 0 9.620 9.610 9.620 9.440 9.940 14,612,492 139,864,563 9.5716 7.358 7.350 7.358 7.220 7.602 19,105,849 7.3205 -3.80%
2018-06-29 0 10.00 10.00 10.02 9.730 10.04 5,841,728 58,173,228 9.9582 7.648 7.648 7.663 7.442 7.679 7,638,066 7.6162 1.52%
2018-06-28 0 9.850 9.840 9.850 9.720 10.10 5,913,165 58,580,558 9.9068 7.533 7.526 7.533 7.434 7.725 7,731,470 7.5769 -0.51%
2018-06-27 0 9.900 9.900 9.910 9.880 10.22 7,973,951 79,551,486 9.9764 7.572 7.572 7.579 7.556 7.816 10,425,949 7.6301 -1.98%
2018-06-26 0 10.10 10.08 10.10 9.920 10.30 8,543,469 85,847,184 10.048 7.725 7.709 7.725 7.587 7.878 11,170,595 7.6851 -0.98%
2018-06-25 0 10.20 10.20 10.22 10.14 10.58 9,420,127 96,673,218 10.262 7.801 7.801 7.816 7.755 8.092 12,316,826 7.8489 -2.30%
2018-06-22 0 10.44 10.44 10.46 10.20 10.54 9,862,515 102,184,871 10.361 7.985 7.985 8.000 7.801 8.061 12,895,249 7.9242 -0.95%
2018-06-21 0 10.54 10.54 10.56 10.42 10.82 5,920,470 62,690,619 10.589 8.061 8.061 8.076 7.969 8.275 7,741,021 8.0985 -1.13%
2018-06-20 0 10.66 10.66 10.68 10.50 10.76 9,041,532 96,170,294 10.637 8.153 8.153 8.168 8.031 8.229 11,821,813 8.1350 -0.93%
2018-06-19 0 10.76 10.74 10.76 10.62 11.16 14,493,216 156,104,771 10.771 8.229 8.214 8.229 8.122 8.535 18,949,895 8.2378 -3.06%
2018-06-15 0 11.10 11.10 11.12 11.04 11.56 12,654,711 141,152,494 11.154 8.489 8.489 8.505 8.444 8.841 16,546,048 8.5309 -2.42%
2018-06-14 0 11.62 11.62 11.64 11.48 11.70 5,631,425 65,241,761 11.585 8.700 8.700 8.715 8.595 8.760 7,521,651 8.6739 -0.17%
2018-06-13 0 11.64 11.64 11.68 11.64 11.84 6,094,066 71,249,047 11.692 8.715 8.715 8.745 8.715 8.865 8,139,580 8.7534 -2.02%
2018-06-12 0 11.88 11.86 11.88 11.72 11.94 4,320,159 51,222,596 11.857 8.895 8.880 8.895 8.775 8.939 5,770,250 8.8770 -0.67%
2018-06-11 0 11.96 11.96 11.98 11.94 12.06 8,798,404 105,630,276 12.006 8.954 8.954 8.969 8.939 9.029 11,751,648 8.9886 0.84%
2018-06-08 0 11.86 11.84 11.86 11.72 11.98 5,728,566 67,748,626 11.826 8.880 8.865 8.880 8.775 8.969 7,651,398 8.8544 -0.50%
2018-06-07 0 11.92 11.90 11.92 11.88 12.10 11,144,116 133,472,328 11.977 8.924 8.909 8.924 8.895 9.059 14,884,714 8.9671 1.02%
2018-06-06 0 11.80 11.78 11.80 11.62 12.00 20,226,033 240,009,418 11.866 8.835 8.820 8.835 8.700 8.984 27,015,038 8.8843 2.79%
2018-06-05 0 11.48 11.48 11.50 11.40 11.52 4,031,263 46,264,218 11.476 8.595 8.595 8.610 8.535 8.625 5,384,384 8.5923 0.17%
2018-06-04 0 11.46 11.44 11.46 11.32 11.52 5,054,000 57,844,228 11.445 8.580 8.565 8.580 8.475 8.625 6,750,409 8.5690 1.42%
2018-06-01 0 11.30 11.30 11.32 11.22 11.46 5,677,735 64,336,208 11.331 8.460 8.460 8.475 8.400 8.580 7,583,505 8.4837 -0.88%
2018-05-31 0 11.40 11.38 11.40 11.24 11.46 7,117,626 80,847,645 11.359 8.535 8.520 8.535 8.415 8.580 9,506,705 8.5043 0.88%
2018-05-30 0 11.30 11.30 11.32 11.14 11.36 9,399,013 105,572,975 11.232 8.460 8.460 8.475 8.340 8.505 12,553,855 8.4096 -0.70%
2018-05-29 0 11.38 11.38 11.40 11.32 11.56 6,285,000 72,048,475 11.464 8.520 8.520 8.535 8.475 8.655 8,394,603 8.5827 -0.35%
2018-05-28 0 11.42 11.42 11.44 11.22 11.52 4,186,000 47,799,200 11.419 8.550 8.550 8.565 8.400 8.625 5,591,059 8.5492 0.35%
2018-05-25 0 11.38 11.36 11.38 11.30 11.54 5,757,000 65,629,850 11.400 8.520 8.505 8.520 8.460 8.640 7,689,376 8.5351 -0.35%
2018-05-24 0 11.42 11.40 11.42 11.30 11.50 4,548,704 51,786,505 11.385 8.550 8.535 8.550 8.460 8.610 6,075,507 8.5238 0.53%
2018-05-23 0 11.36 11.36 11.38 11.32 11.64 9,230,000 105,305,234 11.409 8.505 8.505 8.520 8.475 8.715 12,328,112 8.5419 -1.22%
2018-05-21 0 11.50 11.50 11.52 11.48 11.70 5,220,958 60,486,209 11.585 8.610 8.610 8.625 8.595 8.760 6,973,408 8.6738 -0.17%
2018-05-18 0 11.52 11.52 11.54 11.38 11.64 5,367,554 62,023,198 11.555 8.625 8.625 8.640 8.520 8.715 7,169,210 8.6513 1.05%
2018-05-17 0 11.40 11.38 11.40 11.38 11.56 5,971,563 68,358,320 11.447 8.535 8.520 8.535 8.520 8.655 7,975,958 8.5705 -0.70%
2018-05-16 0 11.48 11.46 11.48 11.36 11.54 5,785,009 66,088,048 11.424 8.595 8.580 8.595 8.505 8.640 7,726,786 8.5531 -0.52%
2018-05-15 0 11.54 11.54 11.56 11.38 11.70 11,505,245 133,543,867 11.607 8.640 8.640 8.655 8.520 8.760 15,367,058 8.6903 1.23%
2018-05-14 0 11.40 11.40 11.42 11.40 11.56 7,152,655 81,969,097 11.460 8.535 8.535 8.550 8.535 8.655 9,553,492 8.5800 0.35%
2018-05-11 0 11.36 11.34 11.36 11.32 11.48 5,689,880 64,888,027 11.404 8.505 8.490 8.505 8.475 8.595 7,599,727 8.5382 0.71%
2018-05-10 0 11.28 11.28 11.30 11.14 11.38 7,055,592 79,701,277 11.296 8.445 8.445 8.460 8.340 8.520 9,423,849 8.4574 1.44%
2018-05-09 0 11.12 11.10 11.12 11.00 11.16 4,762,265 52,780,861 11.083 8.325 8.311 8.325 8.236 8.355 6,360,751 8.2979 -0.36%
2018-05-08 0 11.16 11.16 11.18 10.98 11.22 6,117,178 68,292,796 11.164 8.355 8.355 8.370 8.221 8.400 8,170,450 8.3585 1.09%
2018-05-07 0 11.04 11.02 11.04 10.82 11.10 5,736,996 63,150,805 11.008 8.266 8.251 8.266 8.101 8.311 7,662,657 8.2414 0.36%
2018-05-04 0 11.00 10.98 11.00 10.96 11.22 7,798,250 85,980,158 11.026 8.236 8.221 8.236 8.206 8.400 10,415,785 8.2548 -1.26%
2018-05-03 0 11.14 11.14 11.16 11.00 11.26 10,312,955 114,581,556 11.110 8.340 8.340 8.355 8.236 8.430 13,774,568 8.3183 -1.42%
2018-05-02 0 11.30 11.28 11.30 11.10 11.30 5,218,762 58,554,824 11.220 8.460 8.445 8.460 8.311 8.460 6,970,475 8.4004 0.36%
2018-04-30 0 11.26 11.26 11.28 10.92 11.36 8,886,748 99,551,224 11.202 8.430 8.430 8.445 8.176 8.505 11,869,645 8.3870 1.08%
2018-04-27 0 11.14 11.12 11.14 10.96 11.18 3,344,923 37,143,395 11.104 8.340 8.325 8.340 8.206 8.370 4,467,669 8.3138 0.36%
2018-04-26 0 11.10 11.08 11.10 10.92 11.22 6,389,000 70,409,570 11.020 8.311 8.296 8.311 8.176 8.400 8,533,511 8.2509 -1.07%
2018-04-25 0 11.22 11.20 11.22 11.12 11.36 8,156,000 91,172,920 11.179 8.400 8.385 8.400 8.325 8.505 10,893,616 8.3694 -1.58%
2018-04-24 0 11.40 11.38 11.40 11.26 11.48 6,498,422 73,893,101 11.371 8.535 8.520 8.535 8.430 8.595 8,679,661 8.5134 0.71%
2018-04-23 0 11.32 11.30 11.32 11.20 11.42 6,846,686 77,589,294 11.332 8.475 8.460 8.475 8.385 8.550 9,144,822 8.4845 -0.53%
2018-04-20 0 11.38 11.36 11.38 11.26 11.54 7,730,780 87,869,318 11.366 8.520 8.505 8.520 8.430 8.640 10,325,668 8.5098 -1.39%
2018-04-19 0 11.54 11.54 11.58 11.00 11.74 29,337,900 336,516,321 11.470 8.640 8.640 8.670 8.236 8.790 39,185,364 8.5878 6.65%
2018-04-18 0 10.82 10.80 10.82 10.64 10.94 11,170,411 120,068,862 10.749 8.101 8.086 8.101 7.966 8.191 14,919,835 8.0476 0.56%
2018-04-17 0 10.76 10.76 10.78 10.70 10.92 7,843,685 84,791,671 10.810 8.056 8.056 8.071 8.011 8.176 10,476,471 8.0935 -1.28%
2018-04-16 0 10.90 10.88 10.90 10.78 11.06 10,354,000 112,509,490 10.866 8.161 8.146 8.161 8.071 8.281 13,829,390 8.1355 -1.45%
2018-04-13 0 11.06 11.06 11.08 11.00 11.16 4,599,055 50,923,675 11.073 8.281 8.281 8.296 8.236 8.355 6,142,759 8.2900 0.18%
2018-04-12 0 11.04 11.04 11.08 11.02 11.30 8,853,566 98,055,117 11.075 8.266 8.266 8.296 8.251 8.460 11,825,325 8.2920 -2.30%
2018-04-11 0 11.30 11.28 11.30 11.16 11.42 9,793,699 110,862,874 11.320 8.460 8.445 8.460 8.355 8.550 13,081,020 8.4751 1.80%
2018-04-10 0 11.10 11.10 11.12 10.78 11.30 13,474,390 149,462,943 11.092 8.311 8.311 8.325 8.071 8.460 17,997,160 8.3048 2.78%
2018-04-09 0 10.80 10.78 10.80 10.68 10.90 13,332,292 143,856,676 10.790 8.086 8.071 8.086 7.996 8.161 17,807,366 8.0785 -0.92%
2018-04-06 0 10.90 10.90 10.92 10.80 11.06 6,639,040 72,227,125 10.879 8.161 8.161 8.176 8.086 8.281 8,867,479 8.1452 0.18%
2018-04-04 0 10.88 10.88 10.90 10.88 11.18 5,686,395 62,652,188 11.018 8.146 8.146 8.161 8.146 8.370 7,595,072 8.2491 -1.27%
2018-04-03 0 11.02 11.02 11.04 10.84 11.18 10,847,660 118,816,172 10.953 8.251 8.251 8.266 8.116 8.370 14,488,750 8.2006 -1.61%
2018-03-29 0 11.20 11.18 11.20 10.90 11.34 12,671,826 141,032,773 11.130 8.385 8.370 8.385 8.161 8.490 16,925,210 8.3327 0.54%
2018-03-28 0 11.14 11.14 11.16 11.12 11.42 7,178,921 80,385,460 11.197 8.340 8.340 8.355 8.325 8.550 9,588,574 8.3835 -1.24%
2018-03-27 0 11.28 11.26 11.28 11.26 11.56 5,130,012 58,193,126 11.344 8.445 8.430 8.445 8.430 8.655 6,851,935 8.4929 -0.18%
2018-03-26 0 11.30 11.28 11.30 10.96 11.30 5,067,992 56,667,060 11.181 8.460 8.445 8.460 8.206 8.460 6,769,098 8.3714 1.07%
2018-03-23 0 11.18 11.18 11.20 10.90 11.32 17,264,545 192,066,035 11.125 8.370 8.370 8.385 8.161 8.475 23,059,506 8.3291 -3.12%
2018-03-22 0 11.54 11.54 11.56 11.50 11.74 8,072,225 93,475,647 11.580 8.640 8.640 8.655 8.610 8.790 10,781,722 8.6698 0.17%
2018-03-21 0 11.52 11.50 11.52 11.50 11.74 12,274,000 142,668,600 11.624 8.625 8.610 8.625 8.610 8.790 16,393,851 8.7026 -1.37%
2018-03-20 0 11.68 11.66 11.68 11.62 11.80 9,198,000 107,565,178 11.694 8.745 8.730 8.745 8.700 8.835 12,285,371 8.7555 -1.18%
2018-03-19 0 11.82 11.80 11.82 11.66 11.92 5,242,785 61,863,281 11.800 8.850 8.835 8.850 8.730 8.924 7,002,561 8.8344 0.34%
2018-03-16 0 11.78 11.78 11.80 11.72 11.92 12,666,766 149,151,292 11.775 8.820 8.820 8.835 8.775 8.924 16,918,452 8.8159 -1.17%
2018-03-15 0 11.92 11.90 11.92 11.84 12.08 11,274,804 134,482,741 11.928 8.924 8.909 8.924 8.865 9.044 15,059,268 8.9302 -1.32%
2018-03-14 0 12.08 12.08 12.10 11.94 12.12 7,173,804 86,377,636 12.041 9.044 9.044 9.059 8.939 9.074 9,581,740 9.0148 -0.17%
2018-03-13 0 12.10 12.08 12.10 11.90 12.18 7,821,076 93,796,438 11.993 9.059 9.044 9.059 8.909 9.119 10,446,273 8.9789 0.33%
2018-03-12 0 12.06 12.06 12.08 12.04 12.24 11,866,573 143,948,143 12.131 9.029 9.029 9.044 9.014 9.164 15,849,668 9.0821 1.52%
2018-03-09 0 11.88 11.86 11.88 11.74 12.10 7,546,659 89,704,648 11.887 8.895 8.880 8.895 8.790 9.059 10,079,746 8.8995 -0.67%
2018-03-08 0 11.96 11.94 11.96 11.88 12.12 7,558,000 90,502,110 11.974 8.954 8.939 8.954 8.895 9.074 10,094,894 8.9651 0.67%
2018-03-07 0 11.88 11.86 11.88 11.80 12.24 10,718,969 127,854,876 11.928 8.895 8.880 8.895 8.835 9.164 14,316,863 8.9304 -2.14%
2018-03-06 0 12.14 12.14 12.16 11.86 12.30 10,442,800 126,739,792 12.137 9.089 9.089 9.104 8.880 9.209 13,947,996 9.0866 2.71%
2018-03-05 0 11.82 11.80 11.82 11.80 12.10 6,919,604 82,245,433 11.886 8.850 8.835 8.850 8.835 9.059 9,242,216 8.8989 -1.50%
2018-03-02 0 12.00 11.98 12.00 11.94 12.16 10,215,778 122,859,030 12.026 8.984 8.969 8.984 8.939 9.104 13,644,773 9.0041 -1.96%
2018-03-01 0 12.24 12.24 12.26 12.06 12.32 9,736,000 118,927,701 12.215 9.164 9.164 9.179 9.029 9.224 13,003,954 9.1455 -1.13%
2018-02-28 0 12.38 12.36 12.38 12.26 12.46 11,458,841 141,472,551 12.346 9.269 9.254 9.269 9.179 9.329 15,305,078 9.2435 -1.28%
2018-02-27 0 12.54 12.52 12.54 12.44 13.06 12,884,730 162,871,887 12.641 9.389 9.374 9.389 9.314 9.778 17,209,577 9.4640 -2.94%
2018-02-26 0 12.92 12.92 12.94 12.80 13.10 14,196,156 183,811,912 12.948 9.673 9.673 9.688 9.583 9.808 18,961,192 9.6941 0.94%
2018-02-23 0 12.80 12.80 12.82 12.44 12.86 10,565,593 134,180,253 12.700 9.583 9.583 9.598 9.314 9.628 14,112,006 9.5082 2.40%
2018-02-22 0 12.50 12.48 12.50 12.30 12.62 10,949,099 136,941,609 12.507 9.359 9.344 9.359 9.209 9.449 14,624,238 9.3640 0.16%
2018-02-21 0 12.48 12.48 12.50 12.44 12.66 7,550,442 94,615,966 12.531 9.344 9.344 9.359 9.314 9.478 10,084,799 9.3820 0.32%
2018-02-20 0 12.44 12.44 12.46 12.24 12.74 6,642,200 83,140,834 12.517 9.314 9.314 9.329 9.164 9.538 8,871,699 9.3715 -2.05%
2018-02-15 0 12.70 12.70 12.72 12.44 12.90 12,226,474 155,907,802 12.752 9.508 9.508 9.523 9.314 9.658 16,330,373 9.5471 4.10%
2018-02-14 0 12.20 12.20 12.22 12.04 12.30 7,037,812 85,781,620 12.189 9.134 9.134 9.149 9.014 9.209 9,400,101 9.1256 1.16%
2018-02-13 0 12.06 12.06 12.08 12.00 12.34 9,626,756 116,870,322 12.140 9.029 9.029 9.044 8.984 9.239 12,858,042 9.0893 1.34%
2018-02-12 0 11.90 11.90 11.92 11.70 12.14 14,554,318 174,240,545 11.972 8.909 8.909 8.924 8.760 9.089 19,439,573 8.9632 -0.50%
2018-02-09 0 11.96 11.94 11.96 11.44 12.12 27,465,108 321,932,319 11.722 8.954 8.939 8.954 8.565 9.074 36,683,957 8.7758 -3.39%
2018-02-08 0 12.38 12.38 12.40 12.34 12.78 18,914,787 235,587,516 12.455 9.269 9.269 9.284 9.239 9.568 25,263,663 9.3252 -2.37%
2018-02-07 0 12.68 12.66 12.68 12.56 13.78 35,082,383 458,932,112 13.082 9.493 9.478 9.493 9.404 10.32 46,858,022 9.7941 -2.76%
2018-02-06 0 13.04 13.04 13.08 13.04 13.94 32,982,515 440,328,324 13.350 9.763 9.763 9.793 9.763 10.44 44,053,319 9.9953 -7.39%
2018-02-05 0 14.08 14.08 14.10 13.20 14.24 33,286,376 460,819,466 13.844 10.54 10.54 10.56 9.883 10.66 44,459,173 10.365 1.29%
2018-02-02 0 13.90 13.88 13.90 12.86 13.94 36,225,393 490,224,703 13.533 10.41 10.39 10.41 9.628 10.44 48,384,691 10.132 7.42%
2018-02-01 0 12.94 12.92 12.94 12.92 13.60 20,139,419 265,629,012 13.190 9.688 9.673 9.688 9.673 10.18 26,899,351 9.8749 -2.27%
2018-01-31 0 13.24 13.22 13.24 12.82 13.40 27,442,983 358,454,106 13.062 9.913 9.898 9.913 9.598 10.03 36,654,405 9.7793 -2.36%
2018-01-30 0 13.56 13.56 13.58 13.38 13.84 19,089,118 259,325,676 13.585 10.15 10.15 10.17 10.02 10.36 25,496,509 10.171 -1.31%
2018-01-29 0 13.74 13.74 13.76 13.52 14.18 23,816,182 329,624,295 13.840 10.29 10.29 10.30 10.12 10.62 31,810,244 10.362 2.23%
2018-01-26 0 13.44 13.44 13.46 13.26 13.56 19,694,473 264,695,791 13.440 10.06 10.06 10.08 9.928 10.15 26,305,056 10.063 0.90%
2018-01-25 0 13.32 13.32 13.34 13.12 13.60 36,911,681 492,891,367 13.353 9.973 9.973 9.988 9.823 10.18 49,301,336 9.9975 3.26%
2018-01-24 0 12.90 12.88 12.90 12.54 13.00 13,145,428 167,712,699 12.758 9.658 9.643 9.658 9.389 9.733 17,557,780 9.5520 0.00%
2018-01-23 0 12.90 12.86 12.90 12.78 12.96 10,186,486 130,950,450 12.855 9.658 9.628 9.658 9.568 9.703 13,605,649 9.6247 0.31%
2018-01-22 0 12.86 12.86 12.88 12.66 12.94 8,997,612 115,301,720 12.815 9.628 9.628 9.643 9.478 9.688 12,017,721 9.5943 0.78%
2018-01-19 0 12.76 12.74 12.76 12.42 12.76 7,823,990 98,898,144 12.640 9.553 9.538 9.553 9.299 9.553 10,450,165 9.4638 1.43%
2018-01-18 0 12.58 12.56 12.58 12.48 12.84 14,287,624 179,393,413 12.556 9.419 9.404 9.419 9.344 9.613 19,083,361 9.4005 -0.94%
2018-01-17 0 12.70 12.70 12.72 12.48 12.86 17,732,000 223,358,650 12.596 9.508 9.508 9.523 9.344 9.628 23,683,865 9.4308 -2.46%
2018-01-16 0 13.02 13.00 13.02 12.94 13.24 11,556,321 151,106,108 13.076 9.748 9.733 9.748 9.688 9.913 15,435,278 9.7897 -0.31%
2018-01-15 0 13.06 13.06 13.08 12.90 13.38 11,648,020 152,306,820 13.076 9.778 9.778 9.793 9.658 10.02 15,557,757 9.7898 -1.66%
2018-01-12 0 13.28 13.28 13.30 13.20 13.42 10,462,634 139,428,657 13.326 9.943 9.943 9.958 9.883 10.05 13,974,488 9.9774 -0.45%
2018-01-11 0 13.34 13.32 13.34 13.16 13.44 10,212,530 135,797,207 13.297 9.988 9.973 9.988 9.853 10.06 13,640,435 9.9555 0.30%
2018-01-10 0 13.30 13.28 13.30 13.08 13.42 16,429,970 218,284,085 13.286 9.958 9.943 9.958 9.793 10.05 21,944,800 9.9470 1.84%
2018-01-09 0 13.06 13.06 13.10 13.00 13.38 12,980,346 170,433,831 13.130 9.778 9.778 9.808 9.733 10.02 17,337,287 9.8305 -1.21%
2018-01-08 0 13.22 13.20 13.22 12.82 13.36 21,448,177 282,983,055 13.194 9.898 9.883 9.898 9.598 10.00 28,647,402 9.8781 2.16%
2018-01-05 0 12.94 12.94 12.96 12.80 13.06 12,074,746 155,791,596 12.902 9.688 9.688 9.703 9.583 9.778 16,127,716 9.6599 -0.15%
2018-01-04 0 12.96 12.94 12.96 12.70 13.06 18,148,796 234,451,461 12.918 9.703 9.688 9.703 9.508 9.778 24,240,562 9.6719 1.25%
2018-01-03 0 12.80 12.80 12.82 12.74 13.08 16,445,744 212,080,899 12.896 9.583 9.583 9.598 9.538 9.793 21,965,869 9.6550 -0.16%
2018-01-02 0 12.82 12.82 12.84 12.40 12.88 22,941,106 292,316,444 12.742 9.598 9.598 9.613 9.284 9.643 30,641,443 9.5399 3.39%
2017-12-29 0 12.40 12.40 12.42 12.36 12.78 18,200,618 228,853,269 12.574 9.284 9.284 9.299 9.254 9.568 24,309,778 9.4140 -0.32%
2017-12-28 0 12.44 12.44 12.46 12.20 12.60 22,600,117 281,047,569 12.436 9.314 9.314 9.329 9.134 9.434 30,185,999 9.3105 2.30%
2017-12-27 0 12.16 12.14 12.16 11.82 12.28 21,605,430 261,910,570 12.122 9.104 9.089 9.104 8.850 9.194 28,857,438 9.0760 3.40%
2017-12-22 0 11.76 11.74 11.76 11.64 11.80 6,492,402 76,300,015 11.752 8.805 8.790 8.805 8.715 8.835 8,671,621 8.7988 0.34%
2017-12-21 0 11.72 11.70 11.72 11.56 11.80 14,044,660 164,776,215 11.732 8.775 8.760 8.775 8.655 8.835 18,758,845 8.7839 1.74%
2017-12-20 0 11.52 11.50 11.52 11.40 11.58 3,084,348 35,433,438 11.488 8.625 8.610 8.625 8.535 8.670 4,119,630 8.6011 -0.17%
2017-12-19 0 11.54 11.52 11.54 11.38 11.62 11,869,699 136,928,333 11.536 8.640 8.625 8.640 8.520 8.700 15,853,844 8.6369 2.30%
2017-12-18 0 11.28 11.28 11.30 11.22 11.48 9,764,880 110,741,833 11.341 8.445 8.445 8.460 8.400 8.595 13,042,528 8.4908 0.71%
2017-12-15 0 11.20 11.18 11.20 11.10 11.38 10,417,450 116,308,903 11.165 8.385 8.370 8.385 8.311 8.520 13,914,137 8.3590 -1.23%
2017-12-14 0 11.34 11.32 11.34 11.26 11.50 7,702,313 87,563,182 11.368 8.490 8.475 8.490 8.430 8.610 10,287,646 8.5115 0.53%
2017-12-13 0 11.28 11.22 11.28 11.06 11.28 6,898,302 77,290,027 11.204 8.445 8.400 8.445 8.281 8.445 9,213,764 8.3885 1.08%
2017-12-12 0 11.16 11.16 11.18 11.10 11.34 9,442,906 105,604,548 11.183 8.355 8.355 8.370 8.311 8.490 12,612,481 8.3730 -0.36%
2017-12-11 0 11.20 11.20 11.22 11.18 11.36 8,981,589 100,958,447 11.241 8.385 8.385 8.400 8.370 8.505 11,996,320 8.4158 -0.36%
2017-12-08 0 11.24 11.24 11.26 11.14 11.34 8,366,636 94,222,934 11.262 8.415 8.415 8.430 8.340 8.490 11,174,954 8.4316 0.54%
2017-12-07 0 11.18 11.18 11.20 11.06 11.58 13,706,587 153,879,794 11.227 8.370 8.370 8.385 8.281 8.670 18,307,295 8.4054 -2.27%
2017-12-06 0 11.44 11.42 11.44 11.38 11.88 29,276,127 338,225,534 11.553 8.565 8.550 8.565 8.520 8.895 39,102,857 8.6496 -4.98%
2017-12-05 0 12.04 12.02 12.04 11.96 12.14 6,653,741 80,185,501 12.051 9.014 8.999 9.014 8.954 9.089 8,887,114 9.0227 -0.33%
2017-12-04 0 12.08 12.08 12.10 11.94 12.20 11,794,353 142,632,529 12.093 9.044 9.044 9.059 8.939 9.134 15,753,207 9.0542 1.51%
2017-12-01 0 11.90 11.90 11.92 11.84 12.24 7,750,139 92,549,458 11.942 8.909 8.909 8.924 8.865 9.164 10,351,525 8.9407 -2.14%
2017-11-30 0 12.16 12.14 12.16 12.04 12.30 9,678,752 117,339,353 12.123 9.104 9.089 9.104 9.014 9.209 12,927,490 9.0767 -0.16%
2017-11-29 0 12.18 12.16 12.18 12.10 12.50 14,966,866 184,123,528 12.302 9.119 9.104 9.119 9.059 9.359 19,990,596 9.2105 0.16%
2017-11-28 0 12.16 12.14 12.16 11.86 12.24 12,501,967 151,363,466 12.107 9.104 9.089 9.104 8.880 9.164 16,698,337 9.0646 1.00%
2017-11-27 0 12.04 12.02 12.04 12.00 12.28 7,040,100 85,457,634 12.139 9.014 8.999 9.014 8.984 9.194 9,403,157 9.0882 -0.50%
2017-11-24 0 12.10 12.08 12.10 12.00 12.34 11,239,284 136,813,958 12.173 9.059 9.044 9.059 8.984 9.239 15,011,826 9.1137 0.83%
2017-11-23 0 12.00 12.00 12.02 11.90 12.36 20,457,081 247,910,774 12.119 8.984 8.984 8.999 8.909 9.254 27,323,638 9.0731 2.04%
2017-11-22 0 11.76 11.74 11.76 11.64 11.90 11,525,710 135,776,540 11.780 8.805 8.790 8.805 8.715 8.909 15,394,392 8.8199 2.08%
2017-11-21 0 11.52 11.50 11.52 11.30 11.60 9,912,898 113,229,175 11.422 8.625 8.610 8.625 8.460 8.685 13,240,229 8.5519 0.52%
2017-11-20 0 11.46 11.44 11.46 11.38 11.74 8,077,441 92,643,415 11.469 8.580 8.565 8.580 8.520 8.790 10,788,689 8.5871 -1.72%
2017-11-17 0 11.66 11.66 11.68 11.54 12.00 13,842,228 161,544,030 11.670 8.730 8.730 8.745 8.640 8.984 18,488,465 8.7376 -1.52%
2017-11-16 0 11.84 11.82 11.84 11.82 12.08 11,598,200 137,624,415 11.866 8.865 8.850 8.865 8.850 9.044 15,491,214 8.8840 -1.99%
2017-11-15 0 12.08 12.08 12.12 12.02 12.34 9,716,061 117,484,014 12.092 9.044 9.044 9.074 8.999 9.239 12,977,322 9.0530 -1.31%
2017-11-14 0 12.24 12.24 12.26 12.24 12.40 4,053,645 49,939,008 12.320 9.164 9.164 9.179 9.164 9.284 5,414,278 9.2236 -0.33%
2017-11-13 0 12.28 12.26 12.28 12.18 12.38 6,001,293 73,455,870 12.240 9.194 9.179 9.194 9.119 9.269 8,015,668 9.1640 -0.49%
2017-11-10 0 12.34 12.32 12.34 12.28 12.46 4,628,930 57,065,430 12.328 9.239 9.224 9.239 9.194 9.329 6,182,662 9.2299 -0.64%
2017-11-09 0 12.42 12.40 12.42 12.36 12.58 6,155,916 76,601,147 12.444 9.299 9.284 9.299 9.254 9.419 8,222,191 9.3164 0.00%
2017-11-08 0 12.42 12.40 12.42 12.34 12.46 5,520,834 68,469,182 12.402 9.299 9.284 9.299 9.239 9.329 7,373,939 9.2853 -0.16%
2017-11-07 0 12.44 12.44 12.46 12.32 12.56 6,749,001 84,104,037 12.462 9.314 9.314 9.329 9.224 9.404 9,014,349 9.3300 0.81%
2017-11-06 0 12.34 12.34 12.38 12.20 12.46 8,698,347 107,280,864 12.333 9.239 9.239 9.269 9.134 9.329 11,618,006 9.2340 -0.48%
2017-11-03 0 12.40 12.38 12.40 12.34 12.68 5,413,215 67,342,412 12.440 9.284 9.269 9.284 9.239 9.493 7,230,197 9.3140 -0.64%
2017-11-02 0 12.48 12.48 12.50 12.44 12.72 6,973,379 87,571,066 12.558 9.344 9.344 9.359 9.314 9.523 9,314,041 9.4020 -0.32%
2017-11-01 0 12.52 12.52 12.54 12.44 12.60 8,589,760 107,593,000 12.526 9.374 9.374 9.389 9.314 9.434 11,472,971 9.3780 0.64%
2017-10-31 0 12.44 12.42 12.44 12.30 12.60 7,642,776 95,124,834 12.446 9.314 9.299 9.314 9.209 9.434 10,208,125 9.3185 0.81%
2017-10-30 0 12.34 12.32 12.34 12.30 12.74 13,496,550 167,396,984 12.403 9.239 9.224 9.239 9.209 9.538 18,026,758 9.2860 -2.53%
2017-10-27 0 12.66 12.64 12.66 12.56 12.98 14,199,396 180,537,723 12.714 9.478 9.464 9.478 9.404 9.718 18,965,519 9.5193 -2.16%
2017-10-26 0 12.94 12.88 12.94 12.76 12.98 5,788,200 74,700,100 12.906 9.688 9.643 9.688 9.553 9.718 7,731,048 9.6624 0.47%
2017-10-25 0 12.88 12.86 12.88 12.82 13.00 5,079,631 65,545,782 12.904 9.643 9.628 9.643 9.598 9.733 6,784,643 9.6609 0.31%
2017-10-24 0 12.84 12.84 12.86 12.80 13.14 11,732,987 152,058,092 12.960 9.613 9.613 9.628 9.583 9.838 15,671,243 9.7030 0.47%
2017-10-23 0 12.78 12.78 12.80 12.72 12.92 7,031,303 90,029,365 12.804 9.568 9.568 9.583 9.523 9.673 9,391,407 9.5864 -0.93%
2017-10-20 0 12.90 12.90 12.92 12.72 13.10 14,760,421 191,002,187 12.940 9.658 9.658 9.673 9.523 9.808 19,714,856 9.6882 1.57%
2017-10-19 0 12.70 12.68 12.70 12.62 13.18 14,845,327 190,614,325 12.840 9.508 9.493 9.508 9.449 9.868 19,828,261 9.6133 -2.91%
2017-10-18 0 13.08 13.06 13.08 13.02 13.32 10,915,074 143,004,703 13.102 9.793 9.778 9.793 9.748 9.973 14,578,792 9.8091 -1.36%
2017-10-17 0 13.26 13.26 13.28 13.14 13.60 33,717,860 449,010,061 13.317 9.928 9.928 9.943 9.838 10.18 45,035,487 9.9701 2.31%
2017-10-16 0 12.96 12.96 12.98 12.60 13.10 25,694,152 331,394,875 12.898 9.703 9.703 9.718 9.434 9.808 34,318,568 9.6564 3.35%
2017-10-13 0 12.54 12.54 12.56 12.48 12.66 12,150,810 152,779,621 12.574 9.389 9.389 9.404 9.344 9.478 16,229,311 9.4138 0.00%
2017-10-12 0 12.54 12.52 12.54 12.40 12.58 12,208,805 152,589,695 12.498 9.389 9.374 9.389 9.284 9.419 16,306,773 9.3574 1.13%
2017-10-11 0 12.40 12.38 12.40 12.30 12.50 9,768,344 121,155,971 12.403 9.284 9.269 9.284 9.209 9.359 13,047,155 9.2860 0.32%
2017-10-10 0 12.36 12.34 12.36 12.30 12.58 12,929,197 160,049,568 12.379 9.254 9.239 9.254 9.209 9.419 17,268,969 9.2680 -0.96%
2017-10-09 0 12.48 12.48 12.50 12.44 12.86 10,172,940 127,797,096 12.562 9.344 9.344 9.359 9.314 9.628 13,587,556 9.4055 -2.65%
2017-10-06 0 12.82 12.80 12.82 12.68 12.86 15,288,360 195,810,624 12.808 9.598 9.583 9.598 9.493 9.628 20,420,001 9.5892 2.89%
2017-10-04 0 12.46 12.44 12.46 12.42 12.60 7,963,606 99,480,498 12.492 9.329 9.314 9.329 9.299 9.434 10,636,644 9.3526 0.48%
2017-10-03 0 12.40 12.38 12.40 12.26 12.50 8,534,724 106,009,846 12.421 9.284 9.269 9.284 9.179 9.359 11,399,462 9.2995 0.49%
2017-09-29 0 12.34 12.32 12.34 12.10 12.38 7,396,381 90,784,053 12.274 9.239 9.224 9.239 9.059 9.269 9,879,026 9.1896 1.65%
2017-09-28 0 12.14 12.14 12.18 12.14 12.40 7,355,767 90,187,893 12.261 9.089 9.089 9.119 9.089 9.284 9,824,780 9.1796 -0.65%
2017-09-27 0 12.22 12.22 12.24 12.12 12.42 9,208,373 113,130,082 12.286 9.149 9.149 9.164 9.074 9.299 12,299,226 9.1981 0.83%
2017-09-26 0 12.12 12.12 12.14 12.06 12.34 19,594,430 238,847,161 12.190 9.074 9.074 9.089 9.029 9.239 26,171,433 9.1263 -1.94%
2017-09-25 0 12.36 12.36 12.38 12.26 12.70 12,201,096 150,833,522 12.362 9.254 9.254 9.269 9.179 9.508 16,296,476 9.2556 -2.06%
2017-09-22 0 12.62 12.60 12.62 12.46 12.66 7,403,180 92,887,796 12.547 9.449 9.434 9.449 9.329 9.478 9,888,107 9.3939 -0.79%
2017-09-21 0 12.72 12.70 12.72 12.68 13.08 14,365,100 183,942,831 12.805 9.523 9.508 9.523 9.493 9.793 19,186,843 9.5869 -2.15%
2017-09-20 0 13.00 13.00 13.02 12.66 13.10 12,492,265 161,699,343 12.944 9.733 9.733 9.748 9.478 9.808 16,685,378 9.6911 1.72%
2017-09-19 0 12.78 12.78 12.80 12.72 13.04 9,687,203 123,911,083 12.791 9.568 9.568 9.583 9.523 9.763 12,938,778 9.5767 -1.08%
2017-09-18 0 12.92 12.90 12.92 12.86 12.98 12,531,773 161,863,604 12.916 9.673 9.658 9.673 9.628 9.718 16,738,147 9.6703 0.94%
2017-09-15 0 12.80 12.80 12.84 12.74 13.06 16,243,186 208,729,579 12.850 9.583 9.583 9.613 9.538 9.778 21,695,321 9.6209 -1.23%
2017-09-14 0 12.96 12.94 12.96 12.88 13.54 33,788,100 443,240,028 13.118 9.703 9.688 9.703 9.643 10.14 45,129,304 9.8216 -4.71%
2017-09-13 0 13.60 13.58 13.60 13.44 13.70 8,698,847 118,109,761 13.578 10.18 10.17 10.18 10.06 10.26 11,618,674 10.166 -0.44%
2017-09-12 0 13.66 13.66 13.68 13.48 13.84 12,650,100 173,117,685 13.685 10.23 10.23 10.24 10.09 10.36 16,896,191 10.246 2.09%
2017-09-11 0 13.38 13.38 13.40 13.28 13.50 12,154,506 162,508,933 13.370 10.02 10.02 10.03 9.943 10.11 16,234,248 10.010 -0.89%
2017-09-08 0 13.50 13.50 13.52 13.46 13.78 7,528,706 102,364,978 13.597 10.11 10.11 10.12 10.08 10.32 10,055,767 10.180 0.60%
2017-09-07 0 13.42 13.42 13.46 13.36 13.86 15,283,346 207,931,534 13.605 10.05 10.05 10.08 10.00 10.38 20,413,304 10.186 -1.61%
2017-09-06 0 13.64 13.60 13.64 13.50 13.86 18,762,968 256,097,870 13.649 10.21 10.18 10.21 10.11 10.38 25,060,885 10.219 -1.73%
2017-09-05 0 13.88 13.88 13.90 13.74 14.08 10,008,000 139,037,550 13.893 10.39 10.39 10.41 10.29 10.54 13,367,253 10.401 0.43%
2017-09-04 0 13.82 13.82 13.84 13.70 14.18 16,361,935 227,740,434 13.919 10.35 10.35 10.36 10.26 10.62 21,853,929 10.421 0.58%
2017-09-01 0 13.74 13.74 13.76 13.62 13.86 10,843,485 148,930,804 13.735 10.29 10.29 10.30 10.20 10.38 14,483,174 10.283 1.18%
2017-08-31 0 13.58 13.58 13.60 13.40 13.64 14,793,428 200,394,782 13.546 10.17 10.17 10.18 10.03 10.21 19,758,942 10.142 1.04%
2017-08-30 0 13.44 13.40 13.44 13.10 13.56 17,972,597 240,080,203 13.358 10.06 10.03 10.06 9.808 10.15 24,005,221 10.001 0.75%
2017-08-29 0 13.34 13.32 13.34 13.12 13.58 16,390,200 219,194,193 13.373 9.988 9.973 9.988 9.823 10.17 21,891,681 10.013 1.52%
2017-08-28 0 13.14 13.12 13.14 12.94 13.28 9,676,001 126,480,280 13.072 9.838 9.823 9.838 9.688 9.943 12,923,816 9.7866 -0.45%
2017-08-25 0 13.20 13.20 13.22 12.94 13.24 11,006,148 144,648,629 13.143 9.883 9.883 9.898 9.688 9.913 14,700,436 9.8398 2.64%
2017-08-24 0 12.86 12.86 12.90 12.80 13.10 9,061,380 116,903,705 12.901 9.628 9.628 9.658 9.583 9.808 12,102,893 9.6592 -1.68%
2017-08-22 0 13.08 13.06 13.08 13.02 13.20 7,379,000 96,686,400 13.103 9.793 9.778 9.793 9.748 9.883 9,855,811 9.8101 0.77%
2017-08-21 0 12.98 12.98 13.00 12.82 13.10 6,470,320 84,114,864 13.000 9.718 9.718 9.733 9.598 9.808 8,642,127 9.7331 -0.61%
2017-08-18 0 13.06 13.04 13.06 12.88 13.08 7,251,346 94,266,639 13.000 9.778 9.763 9.778 9.643 9.793 9,685,309 9.7330 -1.51%
2017-08-17 0 13.26 13.24 13.26 13.08 13.54 23,832,000 317,109,524 13.306 9.928 9.913 9.928 9.793 10.14 31,831,372 9.9622 2.63%
2017-08-16 0 12.92 12.88 12.92 12.62 12.92 7,040,217 89,981,143 12.781 9.673 9.643 9.673 9.449 9.673 9,403,313 9.5691 1.41%
2017-08-15 0 12.74 12.72 12.74 12.68 13.20 15,234,200 194,422,429 12.762 9.538 9.523 9.538 9.493 9.883 20,347,662 9.5550 -2.60%
2017-08-14 0 13.08 13.08 13.10 12.92 13.20 7,209,613 94,301,564 13.080 9.793 9.793 9.808 9.673 9.883 9,629,568 9.7929 1.08%
2017-08-11 0 12.94 12.92 12.94 12.86 13.36 25,696,391 335,438,164 13.054 9.688 9.673 9.688 9.628 10.00 34,321,558 9.7734 -5.55%
2017-08-10 0 13.70 13.68 13.70 13.50 14.22 24,285,658 333,396,025 13.728 10.26 10.24 10.26 10.11 10.65 32,437,303 10.278 -3.66%
2017-08-09 0 14.22 14.22 14.24 13.92 14.46 19,961,197 283,114,904 14.183 10.65 10.65 10.66 10.42 10.83 26,661,308 10.619 1.14%
2017-08-08 0 14.06 14.06 14.08 14.00 14.54 32,675,163 467,582,910 14.310 10.53 10.53 10.54 10.48 10.89 43,642,802 10.714 0.86%
2017-08-07 0 13.94 13.92 13.94 13.68 13.98 12,707,119 175,609,337 13.820 10.44 10.42 10.44 10.24 10.47 16,972,349 10.347 1.46%
2017-08-04 0 13.74 13.74 13.76 13.72 14.20 12,324,254 172,080,826 13.963 10.29 10.29 10.30 10.27 10.63 16,460,973 10.454 0.00%
2017-08-03 0 13.74 13.74 13.76 13.68 14.12 13,195,391 182,963,008 13.866 10.29 10.29 10.30 10.24 10.57 17,624,513 10.381 -1.01%
2017-08-02 0 13.88 13.88 13.90 13.78 14.22 17,266,427 241,977,582 14.014 10.39 10.39 10.41 10.32 10.65 23,062,020 10.492 -0.29%
2017-08-01 0 13.92 13.90 13.94 13.92 14.46 18,607,196 263,155,587 14.143 10.42 10.41 10.44 10.42 10.83 24,852,827 10.589 -2.38%
2017-07-31 0 14.26 14.24 14.26 13.66 14.28 29,055,643 408,970,157 14.075 10.68 10.66 10.68 10.23 10.69 38,808,366 10.538 4.85%
2017-07-28 0 13.60 13.60 13.62 13.54 13.98 14,961,149 204,527,231 13.671 10.18 10.18 10.20 10.14 10.47 19,982,960 10.235 -2.16%
2017-07-27 0 13.90 13.88 13.90 13.58 14.24 26,844,562 373,440,353 13.911 10.41 10.39 10.41 10.17 10.66 35,855,120 10.415 0.58%
2017-07-26 0 13.82 13.82 13.84 13.68 14.16 52,517,000 731,325,726 13.926 10.35 10.35 10.36 10.24 10.60 70,144,686 10.426 4.70%
2017-07-25 0 13.20 13.20 13.22 12.96 13.26 9,164,281 120,257,487 13.122 9.883 9.883 9.898 9.703 9.928 12,240,334 9.8247 1.54%
2017-07-24 0 13.00 13.00 13.02 12.96 13.22 8,130,604 106,077,243 13.047 9.733 9.733 9.748 9.703 9.898 10,859,696 9.7680 -1.07%
2017-07-21 0 13.14 13.12 13.14 12.92 13.26 13,555,835 177,127,174 13.066 9.838 9.823 9.838 9.673 9.928 18,105,943 9.7828 -0.76%
2017-07-20 0 13.24 13.24 13.26 13.22 13.74 13,006,955 173,905,197 13.370 9.913 9.913 9.928 9.898 10.29 17,372,827 10.010 -3.36%
2017-07-19 0 13.70 13.68 13.70 13.30 13.76 24,464,597 333,043,413 13.613 10.26 10.24 10.26 9.958 10.30 32,676,304 10.192 2.70%
2017-07-18 0 13.34 13.34 13.36 12.88 13.48 26,212,270 349,227,813 13.323 9.988 9.988 10.00 9.643 10.09 35,010,595 9.9749 4.22%
2017-07-17 0 12.80 12.78 12.80 12.52 13.00 10,351,011 133,298,168 12.878 9.583 9.568 9.583 9.374 9.733 13,825,398 9.6415 0.63%
2017-07-14 0 12.72 12.72 12.74 12.66 13.10 13,431,652 173,285,104 12.901 9.523 9.523 9.538 9.478 9.808 17,940,077 9.6591 0.16%
2017-07-13 0 12.70 12.68 12.70 12.42 12.82 13,340,300 169,254,305 12.687 9.508 9.493 9.508 9.299 9.598 17,818,062 9.4990 2.25%
2017-07-12 0 12.42 12.42 12.44 12.22 12.58 7,285,086 90,306,004 12.396 9.299 9.299 9.314 9.149 9.419 9,730,374 9.2808 -0.48%
2017-07-11 0 12.48 12.48 12.50 12.38 12.60 6,738,621 83,975,591 12.462 9.344 9.344 9.359 9.269 9.434 9,000,485 9.3301 -0.16%
2017-07-10 0 12.50 12.50 12.54 12.48 12.92 8,980,513 114,073,923 12.702 9.359 9.359 9.389 9.344 9.673 11,994,883 9.5102 -1.73%
2017-07-07 0 12.72 12.70 12.72 12.42 12.98 10,062,670 128,272,742 12.747 9.523 9.508 9.523 9.299 9.718 13,440,273 9.5439 0.95%
2017-07-06 0 12.60 12.58 12.60 12.40 12.66 6,075,804 76,221,872 12.545 9.434 9.419 9.434 9.284 9.478 8,115,189 9.3925 -0.47%
2017-07-05 0 12.66 12.66 12.68 12.30 12.76 5,009,726 63,146,048 12.605 9.478 9.478 9.493 9.209 9.553 6,691,274 9.4371 1.61%
2017-07-04 0 12.46 12.46 12.50 12.42 12.78 8,583,561 107,428,522 12.516 9.329 9.329 9.359 9.299 9.568 11,464,691 9.3704 -2.66%
2017-07-03 0 12.80 12.78 12.80 12.62 12.94 9,222,840 118,134,091 12.809 9.583 9.568 9.583 9.449 9.688 12,318,549 9.5899 -0.16%
2017-06-30 0 12.82 12.80 12.82 12.30 12.96 28,430,456 363,841,492 12.798 9.598 9.583 9.598 9.209 9.703 37,973,330 9.5815 3.39%
2017-06-29 0 12.40 12.40 12.42 12.14 12.58 20,814,205 257,876,216 12.389 9.284 9.284 9.299 9.089 9.419 27,800,633 9.2759 2.99%
2017-06-28 0 12.04 12.04 12.06 11.78 12.12 12,169,100 145,999,687 11.998 9.014 9.014 9.029 8.820 9.074 16,253,741 8.9825 1.35%
2017-06-27 0 11.88 11.86 11.88 11.80 11.98 3,395,385 40,289,942 11.866 8.895 8.880 8.895 8.835 8.969 4,535,069 8.8841 -0.34%
2017-06-26 0 11.92 11.90 11.92 11.84 12.00 3,822,437 45,600,385 11.930 8.924 8.909 8.924 8.865 8.984 5,105,464 8.9317 0.17%
2017-06-23 0 11.90 11.88 11.90 11.72 11.96 6,811,387 80,677,660 11.845 8.909 8.895 8.909 8.775 8.954 9,097,675 8.8679 -0.34%
2017-06-22 0 11.94 11.90 11.94 11.86 12.06 5,076,680 60,647,588 11.946 8.939 8.909 8.939 8.880 9.029 6,780,702 8.9441 0.34%
2017-06-21 0 11.90 11.88 11.90 11.74 12.08 5,427,940 64,496,586 11.882 8.909 8.895 8.909 8.790 9.044 7,249,865 8.8962 -0.67%
2017-06-20 0 11.98 11.96 12.00 11.82 12.10 7,239,500 86,893,380 12.003 8.969 8.954 8.984 8.850 9.059 9,669,487 8.9863 0.50%
2017-06-19 0 11.92 11.90 11.92 11.74 11.96 4,103,000 48,775,160 11.888 8.924 8.909 8.924 8.790 8.954 5,480,200 8.9003 1.36%
2017-06-16 0 11.76 11.76 11.78 11.70 12.02 7,544,401 88,932,879 11.788 8.805 8.805 8.820 8.760 8.999 10,076,730 8.8256 -1.67%
2017-06-15 0 11.96 11.94 11.96 11.90 12.22 6,590,937 79,077,722 11.998 8.954 8.939 8.954 8.909 9.149 8,803,229 8.9828 -2.13%
2017-06-14 0 12.22 12.20 12.22 11.96 12.30 8,810,620 107,191,688 12.166 9.149 9.134 9.149 8.954 9.209 11,767,964 9.1088 -0.16%
2017-06-13 0 12.24 12.22 12.24 11.76 12.40 18,773,392 228,957,096 12.196 9.164 9.149 9.164 8.805 9.284 25,074,808 9.1310 3.20%
2017-06-12 0 11.86 11.86 11.88 11.62 11.96 13,229,864 156,445,290 11.825 8.880 8.880 8.895 8.700 8.954 17,670,557 8.8534 1.46%
2017-06-09 0 11.86 11.84 11.86 11.76 12.06 7,814,840 92,658,914 11.857 8.751 8.737 8.751 8.678 8.899 10,590,832 8.7490 -0.34%
2017-06-08 0 11.90 11.88 11.90 11.86 11.98 4,461,700 53,139,456 11.910 8.781 8.766 8.781 8.751 8.840 6,046,588 8.7883 0.00%
2017-06-07 0 11.90 11.90 11.92 11.42 12.00 17,433,704 206,968,266 11.872 8.781 8.781 8.796 8.427 8.855 23,626,515 8.7600 4.20%
2017-06-06 0 11.42 11.42 11.44 11.42 11.52 5,190,267 59,422,866 11.449 8.427 8.427 8.441 8.427 8.500 7,033,957 8.4480 -0.17%
2017-06-05 0 11.44 11.44 11.46 11.40 11.66 7,816,471 89,645,813 11.469 8.441 8.441 8.456 8.412 8.604 10,593,043 8.4627 -0.69%
2017-06-02 0 11.52 11.52 11.56 11.52 11.68 4,833,175 55,959,723 11.578 8.500 8.500 8.530 8.500 8.619 6,550,018 8.5434 -1.03%
2017-06-01 0 11.64 11.62 11.64 11.60 11.80 3,335,757 38,904,779 11.663 8.589 8.574 8.589 8.559 8.707 4,520,687 8.6059 -0.68%
2017-05-31 0 11.72 11.70 11.72 11.64 11.96 7,400,465 87,028,932 11.760 8.648 8.633 8.648 8.589 8.825 10,029,263 8.6775 -1.35%
2017-05-29 0 11.88 11.86 11.88 11.76 11.92 2,478,476 29,415,526 11.868 8.766 8.751 8.766 8.678 8.796 3,358,882 8.7575 0.34%
2017-05-26 0 11.84 11.84 11.86 11.76 12.04 5,987,912 71,250,307 11.899 8.737 8.737 8.751 8.678 8.884 8,114,942 8.7801 1.02%
2017-05-25 0 11.72 11.72 11.74 11.54 11.90 5,476,881 64,441,895 11.766 8.648 8.648 8.663 8.515 8.781 7,422,382 8.6821 1.56%
2017-05-24 0 11.54 11.52 11.54 11.38 11.62 6,870,000 78,890,840 11.483 8.515 8.500 8.515 8.397 8.574 9,310,366 8.4734 -0.86%
2017-05-23 0 11.64 11.62 11.64 11.56 11.94 9,517,985 111,587,951 11.724 8.589 8.574 8.589 8.530 8.810 12,898,969 8.6509 -1.85%
2017-05-22 0 11.86 11.86 11.88 11.74 12.00 9,402,956 111,724,890 11.882 8.751 8.751 8.766 8.663 8.855 12,743,080 8.7675 1.37%
2017-05-19 0 11.70 11.70 11.72 11.56 11.80 5,802,490 67,792,399 11.683 8.633 8.633 8.648 8.530 8.707 7,863,654 8.6210 0.52%
2017-05-18 0 11.64 11.62 11.64 11.48 11.78 3,043,000 35,556,250 11.685 8.589 8.574 8.589 8.471 8.692 4,123,936 8.6219 -1.19%
2017-05-17 0 11.78 11.76 11.78 11.70 12.00 6,019,572 71,292,575 11.843 8.692 8.678 8.692 8.633 8.855 8,157,848 8.7391 -0.51%
2017-05-16 0 11.84 11.82 11.84 11.60 11.86 6,883,000 80,941,184 11.760 8.737 8.722 8.737 8.559 8.751 9,327,983 8.6772 0.85%
2017-05-15 0 11.74 11.72 11.74 11.56 11.76 6,353,504 74,303,317 11.695 8.663 8.648 8.663 8.530 8.678 8,610,400 8.6295 1.73%
2017-05-12 0 11.54 11.48 11.54 11.42 11.56 3,685,408 42,463,859 11.522 8.515 8.471 8.515 8.427 8.530 4,994,541 8.5021 0.35%
2017-05-11 0 11.50 11.46 11.50 11.32 11.58 5,864,532 66,974,495 11.420 8.486 8.456 8.486 8.353 8.545 7,947,735 8.4269 0.35%
2017-05-10 0 11.46 11.44 11.46 11.36 11.72 6,515,000 75,102,840 11.528 8.456 8.441 8.456 8.382 8.648 8,829,262 8.5061 -0.87%
2017-05-09 0 11.56 11.56 11.58 11.20 11.66 8,025,864 91,626,222 11.416 8.530 8.530 8.545 8.264 8.604 10,876,816 8.4240 1.05%
2017-05-08 0 11.44 11.42 11.44 11.32 11.70 7,992,745 91,403,757 11.436 8.441 8.427 8.441 8.353 8.633 10,831,933 8.4384 -0.87%
2017-05-05 0 11.54 11.52 11.54 11.22 11.80 12,694,300 145,097,071 11.430 8.515 8.500 8.515 8.279 8.707 17,203,577 8.4341 -2.37%
2017-05-04 0 11.82 11.80 11.82 11.70 12.06 11,812,863 138,988,226 11.766 8.722 8.707 8.722 8.633 8.899 16,009,035 8.6819 -2.48%
2017-05-02 0 12.12 12.12 12.14 12.10 12.28 5,518,354 67,289,820 12.194 8.943 8.943 8.958 8.928 9.061 7,478,587 8.9977 -0.16%
2017-04-28 0 12.14 12.10 12.14 11.92 12.14 3,498,146 42,170,518 12.055 8.958 8.928 8.958 8.796 8.958 4,740,760 8.8953 1.34%
2017-04-27 0 11.98 11.98 12.00 11.90 12.06 3,548,263 42,510,495 11.981 8.840 8.840 8.855 8.781 8.899 4,808,679 8.8404 -0.66%
2017-04-26 0 12.06 12.02 12.06 11.98 12.14 5,151,873 62,081,138 12.050 8.899 8.869 8.899 8.840 8.958 6,981,924 8.8917 0.50%
2017-04-25 0 12.00 12.00 12.02 11.90 12.12 4,891,112 58,764,723 12.015 8.855 8.855 8.869 8.781 8.943 6,628,536 8.8654 0.33%
2017-04-24 0 11.96 11.92 11.96 11.86 12.20 6,468,000 77,205,970 11.937 8.825 8.796 8.825 8.751 9.002 8,765,567 8.8079 -1.16%
2017-04-21 0 12.10 12.06 12.10 12.04 12.26 4,725,510 57,304,105 12.127 8.928 8.899 8.928 8.884 9.046 6,404,109 8.9480 0.33%
2017-04-20 0 12.06 12.04 12.06 11.82 12.10 8,239,309 98,484,764 11.953 8.899 8.884 8.899 8.722 8.928 11,166,081 8.8200 0.00%
2017-04-19 0 12.06 12.04 12.06 11.88 12.28 16,102,000 193,659,500 12.027 8.899 8.884 8.899 8.766 9.061 21,821,762 8.8746 -1.79%
2017-04-18 0 12.28 12.26 12.28 12.16 12.46 7,212,285 88,675,911 12.295 9.061 9.046 9.061 8.973 9.194 9,774,237 9.0724 -1.44%
2017-04-13 0 12.46 12.42 12.46 12.34 12.70 16,679,000 207,125,280 12.418 9.194 9.165 9.194 9.106 9.371 22,603,724 9.1633 -2.50%
2017-04-12 0 12.78 12.78 12.80 12.52 12.78 7,223,172 91,478,211 12.665 9.430 9.430 9.445 9.238 9.430 9,788,992 9.3450 0.16%
2017-04-11 0 12.76 12.74 12.76 12.58 12.84 4,840,374 61,515,332 12.709 9.415 9.401 9.415 9.283 9.474 6,559,775 9.3777 0.63%
2017-04-10 0 12.68 12.66 12.68 12.58 13.04 10,091,714 128,931,700 12.776 9.356 9.342 9.356 9.283 9.622 13,676,499 9.4272 -1.09%
2017-04-07 0 12.82 12.82 12.84 12.58 12.92 12,518,045 160,270,168 12.803 9.460 9.460 9.474 9.283 9.534 16,964,713 9.4473 1.42%
2017-04-06 0 12.64 12.64 12.66 12.52 12.78 6,399,609 80,895,996 12.641 9.327 9.327 9.342 9.238 9.430 8,672,882 9.3275 -0.32%
2017-04-05 0 12.68 12.68 12.70 12.42 12.86 17,745,725 223,807,370 12.612 9.356 9.356 9.371 9.165 9.489 24,049,372 9.3062 0.16%
2017-04-03 0 12.66 12.66 12.76 12.26 13.10 29,514,011 376,919,362 12.771 9.342 9.342 9.415 9.046 9.666 39,997,996 9.4235 4.63%
2017-03-31 0 12.10 12.10 12.12 12.04 12.36 11,397,076 138,443,495 12.147 8.928 8.928 8.943 8.884 9.120 15,445,552 8.9633 -2.10%
2017-03-30 0 12.36 12.34 12.36 12.06 12.36 7,321,546 89,351,623 12.204 9.120 9.106 9.120 8.899 9.120 9,922,310 9.0051 -0.32%
2017-03-29 0 12.40 12.34 12.40 12.22 12.48 7,448,885 92,117,142 12.367 9.150 9.106 9.150 9.017 9.209 10,094,882 9.1251 0.49%
2017-03-28 0 12.34 12.32 12.34 12.16 12.42 7,907,988 96,946,517 12.259 9.106 9.091 9.106 8.973 9.165 10,717,068 9.0460 0.82%
2017-03-27 0 12.24 12.24 12.26 12.16 12.62 13,308,708 163,711,094 12.301 9.032 9.032 9.046 8.973 9.312 18,036,235 9.0768 -3.01%
2017-03-24 0 12.62 12.60 12.62 12.50 12.74 8,654,998 108,905,224 12.583 9.312 9.297 9.312 9.224 9.401 11,729,432 9.2848 -0.63%
2017-03-23 0 12.70 12.70 12.74 12.70 12.86 4,993,704 63,761,533 12.768 9.371 9.371 9.401 9.371 9.489 6,767,571 9.4216 -0.16%
2017-03-22 0 12.72 12.72 12.74 12.58 12.80 10,526,861 133,129,246 12.647 9.386 9.386 9.401 9.283 9.445 14,266,219 9.3318 -1.85%
2017-03-21 0 12.96 12.94 12.96 12.80 13.16 7,145,000 92,378,230 12.929 9.563 9.548 9.563 9.445 9.711 9,683,051 9.5402 -0.92%
2017-03-20 0 13.08 13.06 13.08 13.02 13.30 4,963,000 65,206,920 13.139 9.652 9.637 9.652 9.607 9.814 6,725,960 9.6948 -0.76%
2017-03-17 0 13.18 13.16 13.18 13.02 13.34 10,194,326 134,002,945 13.145 9.725 9.711 9.725 9.607 9.843 13,815,561 9.6994 -1.05%
2017-03-16 0 13.32 13.32 13.34 13.22 13.44 15,095,592 201,094,704 13.321 9.829 9.829 9.843 9.755 9.917 20,457,857 9.8297 2.30%
2017-03-15 0 13.02 13.00 13.02 12.78 13.06 9,187,023 118,700,708 12.920 9.607 9.593 9.607 9.430 9.637 12,450,443 9.5339 1.09%
2017-03-14 0 12.88 12.88 12.90 12.76 13.06 8,398,450 107,821,664 12.838 9.504 9.504 9.519 9.415 9.637 11,381,752 9.4732 -0.16%
2017-03-13 0 12.90 12.90 12.92 12.50 13.02 17,092,642 220,192,331 12.882 9.519 9.519 9.534 9.224 9.607 23,164,301 9.5057 4.03%
2017-03-10 0 12.40 12.40 12.42 12.32 12.66 13,060,585 162,330,600 12.429 9.150 9.150 9.165 9.091 9.342 17,699,974 9.1712 -1.12%
2017-03-09 0 12.54 12.52 12.54 12.44 12.92 20,235,684 254,139,347 12.559 9.253 9.238 9.253 9.179 9.534 27,423,816 9.2671 -2.64%
2017-03-08 0 12.88 12.88 12.92 12.84 13.02 8,984,124 115,905,527 12.901 9.504 9.504 9.534 9.474 9.607 12,175,470 9.5196 -1.08%
2017-03-07 0 13.02 13.02 13.04 12.92 13.18 6,574,367 85,806,689 13.052 9.607 9.607 9.622 9.534 9.725 8,909,718 9.6307 -0.31%
2017-03-06 0 13.06 13.04 13.06 12.90 13.20 6,489,828 84,597,774 13.035 9.637 9.622 9.637 9.519 9.740 8,795,149 9.6187 0.46%
2017-03-03 0 13.00 12.98 13.00 12.82 13.08 11,555,725 149,550,881 12.942 9.593 9.578 9.593 9.460 9.652 15,660,557 9.5495 -1.22%
2017-03-02 0 13.16 13.14 13.16 13.14 13.66 9,948,707 133,384,045 13.407 9.711 9.696 9.711 9.696 10.08 13,482,693 9.8930 -1.20%
2017-03-01 0 13.32 13.32 13.34 13.10 13.40 11,454,766 152,426,829 13.307 9.829 9.829 9.843 9.666 9.888 15,523,735 9.8190 1.83%
2017-02-28 0 13.08 13.08 13.14 13.04 13.42 10,290,939 135,224,284 13.140 9.652 9.652 9.696 9.622 9.902 13,946,493 9.6959 -1.21%
2017-02-27 0 13.24 13.24 13.26 13.16 13.56 9,657,332 128,698,013 13.326 9.770 9.770 9.784 9.711 10.01 13,087,815 9.8334 0.15%
2017-02-24 0 13.22 13.22 13.24 13.20 13.80 24,542,202 327,477,005 13.343 9.755 9.755 9.770 9.740 10.18 33,260,098 9.8459 -5.03%
2017-02-23 0 13.92 13.92 13.94 13.84 14.48 14,740,648 207,574,502 14.082 10.27 10.27 10.29 10.21 10.68 19,976,830 10.391 -2.52%
2017-02-22 0 14.28 14.24 14.28 13.82 14.28 12,102,000 171,072,130 14.136 10.54 10.51 10.54 10.20 10.54 16,400,880 10.431 2.88%
2017-02-21 0 13.88 13.86 13.88 13.78 14.18 18,249,105 255,262,714 13.988 10.24 10.23 10.24 10.17 10.46 24,731,563 10.321 1.31%
2017-02-20 0 13.70 13.68 13.70 13.50 13.90 7,356,000 100,948,350 13.723 10.11 10.09 10.11 9.961 10.26 9,969,003 10.126 1.48%
2017-02-17 0 13.50 13.50 13.52 13.40 13.84 8,539,095 115,749,366 13.555 9.961 9.961 9.976 9.888 10.21 11,572,357 10.002 -1.46%
2017-02-16 0 13.70 13.70 13.74 13.58 13.96 12,370,787 170,817,684 13.808 10.11 10.11 10.14 10.02 10.30 16,765,145 10.189 0.15%
2017-02-15 0 13.68 13.66 13.68 13.54 14.26 24,801,872 343,737,284 13.859 10.09 10.08 10.09 9.991 10.52 33,612,008 10.227 -3.39%
2017-02-14 0 14.16 14.16 14.20 14.06 14.48 13,229,945 188,239,882 14.228 10.45 10.45 10.48 10.37 10.68 17,929,494 10.499 -0.98%
2017-02-13 0 14.30 14.28 14.30 14.16 14.66 24,651,613 353,603,163 14.344 10.55 10.54 10.55 10.45 10.82 33,408,374 10.584 3.77%
2017-02-10 0 13.78 13.70 13.78 13.26 13.78 17,097,641 232,090,207 13.574 10.17 10.11 10.17 9.784 10.17 23,171,075 10.016 1.62%
2017-02-09 0 13.56 13.54 13.56 13.42 14.16 29,448,529 405,884,293 13.783 10.01 9.991 10.01 9.902 10.45 39,909,253 10.170 1.50%
2017-02-08 0 13.36 13.34 13.36 12.82 13.36 14,079,813 184,112,830 13.076 9.858 9.843 9.858 9.460 9.858 19,081,253 9.6489 2.30%
2017-02-07 0 13.06 13.06 13.08 12.92 13.26 10,226,309 134,314,022 13.134 9.637 9.637 9.652 9.534 9.784 13,858,905 9.6915 0.93%
2017-02-06 0 12.94 12.92 12.94 12.80 13.28 18,195,679 235,924,443 12.966 9.548 9.534 9.548 9.445 9.799 24,659,159 9.5674 -2.27%
2017-02-03 0 13.24 13.22 13.24 13.06 13.64 16,753,993 221,978,957 13.249 9.770 9.755 9.770 9.637 10.06 22,705,357 9.7765 -2.22%
2017-02-02 0 13.54 13.54 13.60 13.44 13.90 9,556,185 130,014,608 13.605 9.991 9.991 10.04 9.917 10.26 12,950,739 10.039 -2.03%
2017-02-01 0 13.82 13.82 13.84 13.34 13.94 14,795,571 203,579,288 13.759 10.20 10.20 10.21 9.843 10.29 20,051,263 10.153 2.67%
2017-01-27 0 13.46 13.46 13.48 13.38 13.56 6,713,992 90,512,781 13.481 9.932 9.932 9.947 9.873 10.01 9,098,940 9.9476 -0.15%
2017-01-26 0 13.48 13.46 13.48 12.94 13.68 31,978,005 425,721,573 13.313 9.947 9.932 9.947 9.548 10.09 43,337,251 9.8235 4.01%
2017-01-25 0 12.96 12.92 12.96 12.58 13.04 18,480,164 237,067,296 12.828 9.563 9.534 9.563 9.283 9.622 25,044,699 9.4658 0.93%
2017-01-24 0 12.84 12.84 12.86 12.24 12.88 19,102,944 241,480,134 12.641 9.474 9.474 9.489 9.032 9.504 25,888,703 9.3276 4.90%
2017-01-23 0 12.24 12.24 12.26 12.04 12.60 12,541,000 154,879,440 12.350 9.032 9.032 9.046 8.884 9.297 16,995,822 9.1128 2.00%
2017-01-20 0 12.00 12.00 12.02 11.94 12.12 4,573,668 54,928,019 12.010 8.855 8.855 8.869 8.810 8.943 6,198,329 8.8617 -0.83%
2017-01-19 0 12.10 12.06 12.10 11.94 12.18 6,746,372 81,396,736 12.065 8.928 8.899 8.928 8.810 8.987 9,142,822 8.9028 1.17%
2017-01-18 0 11.96 11.96 11.98 11.84 12.14 9,684,084 116,511,617 12.031 8.825 8.825 8.840 8.737 8.958 13,124,070 8.8777 1.18%
2017-01-17 0 11.82 11.82 11.84 11.70 11.88 2,871,315 33,869,842 11.796 8.722 8.722 8.737 8.633 8.766 3,891,265 8.7041 -0.34%
2017-01-16 0 11.86 11.84 11.86 11.66 12.04 9,141,900 108,475,688 11.866 8.751 8.737 8.751 8.604 8.884 12,389,291 8.7556 0.85%
2017-01-13 0 11.76 11.76 11.78 11.70 12.20 6,969,940 83,126,924 11.926 8.678 8.678 8.692 8.633 9.002 9,445,806 8.8004 -0.84%
2017-01-12 0 11.86 11.86 11.88 11.62 12.00 9,040,372 106,727,243 11.806 8.751 8.751 8.766 8.574 8.855 12,251,698 8.7112 -0.67%
2017-01-11 0 11.94 11.92 11.94 11.66 12.18 17,448,171 208,942,270 11.975 8.810 8.796 8.810 8.604 8.987 23,646,121 8.8362 4.37%
2017-01-10 0 11.44 11.42 11.44 11.18 11.46 7,944,390 90,407,218 11.380 8.441 8.427 8.441 8.250 8.456 10,766,401 8.3972 2.33%
2017-01-09 0 11.18 11.16 11.18 11.12 11.42 6,310,291 71,035,468 11.257 8.250 8.235 8.250 8.205 8.427 8,551,836 8.3065 -1.58%
2017-01-06 0 11.36 11.30 11.36 11.18 11.40 5,973,645 67,427,983 11.288 8.382 8.338 8.382 8.250 8.412 8,095,607 8.3290 0.71%
2017-01-05 0 11.28 11.26 11.28 11.12 11.46 12,589,527 142,238,603 11.298 8.323 8.309 8.323 8.205 8.456 17,061,586 8.3368 3.30%
2017-01-04 0 10.92 10.92 10.94 10.82 11.14 8,240,300 89,940,151 10.915 8.058 8.058 8.072 7.984 8.220 11,167,424 8.0538 -1.62%
2017-01-03 0 11.10 11.08 11.10 10.72 11.18 6,416,092 70,853,805 11.043 8.191 8.176 8.191 7.910 8.250 8,695,220 8.1486 2.59%
2016-12-30 0 10.82 10.80 10.82 10.74 10.96 5,271,545 56,967,956 10.807 7.984 7.969 7.984 7.925 8.087 7,144,106 7.9741 -0.73%
2016-12-29 0 10.90 10.90 10.92 10.70 10.96 3,829,588 41,726,087 10.896 8.043 8.043 8.058 7.895 8.087 5,189,937 8.0398 1.11%
2016-12-28 0 10.78 10.76 10.80 10.58 10.94 10,080,550 108,960,186 10.809 7.954 7.940 7.969 7.807 8.072 13,661,369 7.9758 1.13%
2016-12-23 0 10.66 10.66 10.70 10.56 10.74 6,543,870 69,631,587 10.641 7.866 7.866 7.895 7.792 7.925 8,868,387 7.8517 0.19%
2016-12-22 0 10.64 10.62 10.68 10.62 11.18 9,984,083 107,834,757 10.801 7.851 7.836 7.881 7.836 8.250 13,530,635 7.9697 -4.83%
2016-12-21 0 11.18 11.16 11.18 11.10 11.34 5,161,917 57,756,745 11.189 8.250 8.235 8.250 8.191 8.368 6,995,536 8.2562 0.00%
2016-12-20 0 11.18 11.16 11.18 10.92 11.36 15,282,722 169,213,112 11.072 8.250 8.235 8.250 8.058 8.382 20,711,460 8.1700 -1.93%
2016-12-19 0 11.40 11.38 11.40 11.16 11.46 8,437,740 95,890,347 11.364 8.412 8.397 8.412 8.235 8.456 11,434,999 8.3857 0.18%
2016-12-16 0 11.38 11.38 11.40 11.28 11.90 20,394,403 233,705,029 11.459 8.397 8.397 8.412 8.323 8.781 27,638,915 8.4557 -3.89%
2016-12-15 0 11.84 11.82 11.84 11.62 12.38 15,041,744 178,927,570 11.895 8.737 8.722 8.737 8.574 9.135 20,384,881 8.7775 -3.74%
2016-12-14 0 12.30 12.28 12.30 12.16 12.50 7,226,489 88,894,229 12.301 9.076 9.061 9.076 8.973 9.224 9,793,487 9.0769 -0.81%
2016-12-13 0 12.40 12.38 12.40 12.00 12.46 6,750,368 83,112,519 12.312 9.150 9.135 9.150 8.855 9.194 9,148,238 9.0851 1.97%
2016-12-12 0 12.16 12.14 12.18 12.02 12.64 11,771,284 143,817,296 12.218 8.973 8.958 8.987 8.869 9.327 15,952,687 9.0152 -1.62%
2016-12-09 0 12.36 12.34 12.36 12.12 12.56 6,540,676 80,505,130 12.308 9.120 9.106 9.120 8.943 9.268 8,864,059 9.0822 -0.80%
2016-12-08 0 12.46 12.44 12.46 12.26 12.74 8,671,324 108,043,211 12.460 9.194 9.179 9.194 9.046 9.401 11,751,557 9.1939 -1.42%
2016-12-07 0 12.64 12.62 12.64 12.26 12.76 12,594,090 158,639,006 12.596 9.327 9.312 9.327 9.046 9.415 17,067,770 9.2947 3.27%
2016-12-06 0 12.24 12.24 12.26 12.12 12.54 18,120,896 222,649,529 12.287 9.032 9.032 9.046 8.943 9.253 24,557,812 9.0663 2.17%
2016-12-05 0 11.98 11.98 12.00 11.84 12.24 10,361,140 124,507,137 12.017 8.840 8.840 8.855 8.737 9.032 14,041,630 8.8670 -0.83%
2016-12-02 0 12.08 12.08 12.14 11.88 12.40 12,027,000 144,586,280 12.022 8.914 8.914 8.958 8.766 9.150 16,299,238 8.8707 -2.42%
2016-12-01 0 12.38 12.38 12.40 12.10 12.48 11,129,300 137,404,920 12.346 9.135 9.135 9.150 8.928 9.209 15,082,657 9.1101 4.38%
2016-11-30 0 11.86 11.86 12.04 11.86 12.18 15,173,655 181,393,442 11.954 8.751 8.751 8.884 8.751 8.987 20,563,650 8.8211 -2.47%
2016-11-29 0 12.16 12.16 12.18 12.14 12.78 19,327,400 238,752,572 12.353 8.973 8.973 8.987 8.958 9.430 26,192,891 9.1152 -3.95%
2016-11-28 0 12.66 12.64 12.66 12.64 13.06 14,835,800 190,606,022 12.848 9.342 9.327 9.342 9.327 9.637 20,105,782 9.4802 -0.31%
2016-11-25 0 12.70 12.68 12.70 12.62 13.12 25,726,855 331,160,764 12.872 9.371 9.356 9.371 9.312 9.681 34,865,564 9.4982 0.79%
2016-11-24 0 12.60 12.60 12.62 12.06 12.88 31,632,375 398,292,554 12.591 9.297 9.297 9.312 8.899 9.504 42,868,846 9.2910 6.42%
2016-11-23 0 11.84 11.82 11.84 11.82 12.14 13,948,746 167,003,024 11.973 8.737 8.722 8.737 8.722 8.958 18,903,628 8.8344 -0.34%
2016-11-22 0 11.88 11.88 11.92 11.68 12.14 18,872,800 225,751,959 11.962 8.766 8.766 8.796 8.619 8.958 25,576,807 8.8264 1.54%
2016-11-21 0 11.70 11.64 11.70 11.24 11.96 19,039,168 221,471,543 11.632 8.633 8.589 8.633 8.294 8.825 25,802,273 8.5834 2.99%
2016-11-18 0 11.36 11.36 11.38 10.92 11.44 15,037,230 168,035,208 11.175 8.382 8.382 8.397 8.058 8.441 20,378,764 8.2456 0.18%
2016-11-17 0 11.34 11.34 11.36 11.12 11.56 12,627,317 142,856,997 11.313 8.368 8.368 8.382 8.205 8.530 17,112,800 8.3480 -0.87%
2016-11-16 0 11.44 11.42 11.44 11.30 11.68 12,654,374 145,435,692 11.493 8.441 8.427 8.441 8.338 8.619 17,149,468 8.4805 0.88%
2016-11-15 0 11.34 11.34 11.36 11.16 12.12 28,787,106 332,846,162 11.562 8.368 8.368 8.382 8.235 8.943 39,012,879 8.5317 -4.87%
2016-11-14 0 11.92 11.90 11.92 11.82 12.30 52,195,858 627,494,148 12.022 8.796 8.781 8.796 8.722 9.076 70,736,902 8.8708 -4.33%
2016-11-11 0 12.46 12.42 12.46 11.28 12.58 94,270,602 1,136,233,708 12.053 9.194 9.165 9.194 8.323 9.283 127,757,462 8.8937 8.54%
2016-11-10 0 11.48 11.46 11.48 10.52 11.48 70,051,259 775,407,631 11.069 8.471 8.456 8.471 7.763 8.471 94,934,910 8.1678 13.66%
2016-11-09 0 10.10 10.10 10.12 9.540 10.10 36,611,415 361,779,605 9.8816 7.453 7.453 7.467 7.039 7.453 49,616,544 7.2915 3.48%
2016-11-08 0 9.760 9.760 9.770 9.680 9.860 15,376,808 150,247,462 9.7710 7.202 7.202 7.209 7.143 7.276 20,838,967 7.2099 0.62%
2016-11-07 0 9.700 9.700 9.710 9.240 9.770 29,099,097 280,353,781 9.6344 7.158 7.158 7.165 6.818 7.209 39,435,696 7.1091 4.86%
2016-11-04 0 9.250 9.230 9.250 9.180 9.300 5,857,018 54,020,746 9.2233 6.825 6.811 6.825 6.774 6.862 7,937,551 6.8057 0.98%
2016-11-03 0 9.160 9.160 9.200 9.150 9.230 5,015,497 46,037,353 9.1790 6.759 6.759 6.789 6.752 6.811 6,797,105 6.7731 -0.76%
2016-11-02 0 9.230 9.220 9.230 9.210 9.360 6,289,510 58,378,436 9.2819 6.811 6.803 6.811 6.796 6.907 8,523,674 6.8490 -0.54%
2016-11-01 0 9.280 9.280 9.290 9.160 9.330 4,445,074 41,246,648 9.2792 6.848 6.848 6.855 6.759 6.884 6,024,056 6.8470 1.31%
2016-10-31 0 9.160 9.160 9.200 9.110 9.260 7,303,375 67,123,089 9.1907 6.759 6.759 6.789 6.722 6.833 9,897,684 6.7817 -0.76%
2016-10-28 0 9.230 9.220 9.230 9.100 9.360 4,013,456 37,047,993 9.2309 6.811 6.803 6.811 6.715 6.907 5,439,118 6.8114 -0.75%
2016-10-27 0 9.300 9.300 9.330 9.260 9.470 4,781,000 44,516,275 9.3111 6.862 6.862 6.884 6.833 6.988 6,479,310 6.8705 -0.75%
2016-10-26 0 9.370 9.370 9.380 9.300 9.540 13,505,818 127,749,560 9.4589 6.914 6.914 6.921 6.862 7.039 18,303,363 6.9796 0.32%
2016-10-25 0 9.340 9.340 9.350 9.120 9.400 15,406,428 143,492,274 9.3138 6.892 6.892 6.899 6.730 6.936 20,879,109 6.8725 2.30%
2016-10-24 0 9.130 9.110 9.130 8.930 9.170 8,054,495 73,268,799 9.0966 6.737 6.722 6.737 6.589 6.766 10,915,618 6.7123 1.33%
2016-10-20 0 9.010 9.000 9.010 8.980 9.090 5,591,822 50,591,849 9.0475 6.648 6.641 6.648 6.626 6.707 7,578,152 6.6760 0.11%
2016-10-19 0 9.000 8.990 9.000 8.930 9.120 7,977,546 72,165,607 9.0461 6.641 6.634 6.641 6.589 6.730 10,811,335 6.6750 0.56%
2016-10-18 0 8.950 8.940 8.950 8.850 8.950 3,364,380 29,978,449 8.9105 6.604 6.597 6.604 6.530 6.604 4,559,477 6.5750 1.59%
2016-10-17 0 8.810 8.810 8.830 8.780 8.900 5,799,000 51,228,250 8.8340 6.501 6.501 6.516 6.479 6.567 7,858,924 6.5185 -1.12%
2016-10-14 0 8.910 8.900 8.920 8.830 8.940 2,840,000 25,258,150 8.8937 6.575 6.567 6.582 6.516 6.597 3,848,827 6.5626 0.34%
2016-10-13 0 8.880 8.870 8.880 8.810 8.950 4,086,505 36,165,759 8.8500 6.552 6.545 6.552 6.501 6.604 5,538,116 6.5303 -0.78%
2016-10-12 0 8.950 8.940 8.950 8.710 9.030 8,675,499 76,913,786 8.8656 6.604 6.597 6.604 6.427 6.663 11,757,215 6.5418 -1.10%
2016-10-11 0 9.050 9.040 9.050 8.960 9.200 5,636,018 51,064,353 9.0604 6.678 6.671 6.678 6.611 6.789 7,638,048 6.6855 -0.77%
2016-10-07 0 9.120 9.120 9.130 9.020 9.190 3,357,208 30,506,731 9.0869 6.730 6.730 6.737 6.656 6.781 4,549,757 6.7051 -0.11%
2016-10-06 0 9.130 9.120 9.130 9.090 9.190 3,122,103 28,524,212 9.1362 6.737 6.730 6.737 6.707 6.781 4,231,138 6.7415 0.44%
2016-10-05 0 9.090 9.060 9.090 8.960 9.120 2,438,564 22,092,461 9.0596 6.707 6.685 6.707 6.611 6.730 3,304,792 6.6850 0.66%
2016-10-04 0 9.030 9.020 9.030 8.930 9.060 2,274,813 20,516,927 9.0192 6.663 6.656 6.663 6.589 6.685 3,082,873 6.6551 0.78%
2016-10-03 0 8.960 8.960 8.970 8.900 9.010 2,548,771 22,795,716 8.9438 6.611 6.611 6.619 6.567 6.648 3,454,147 6.5995 1.13%
2016-09-30 0 8.860 8.860 8.890 8.860 9.020 4,768,964 42,533,821 8.9189 6.538 6.538 6.560 6.538 6.656 6,462,998 6.5811 -2.10%
2016-09-29 0 9.050 9.050 9.060 8.880 9.080 4,087,068 36,934,323 9.0369 6.678 6.678 6.685 6.552 6.700 5,538,879 6.6682 2.14%
2016-09-28 0 8.860 8.860 8.900 8.860 9.000 6,347,614 56,469,897 8.8962 6.538 6.538 6.567 6.538 6.641 8,602,417 6.5644 -1.01%
2016-09-27 0 8.950 8.940 8.950 8.920 9.020 3,225,803 28,855,889 8.9453 6.604 6.597 6.604 6.582 6.656 4,371,675 6.6006 -0.33%
2016-09-26 0 8.980 8.970 8.980 8.920 9.110 4,766,000 42,758,310 8.9715 6.626 6.619 6.626 6.582 6.722 6,458,981 6.6200 -1.86%
2016-09-23 0 9.150 9.130 9.150 9.080 9.200 3,768,000 34,385,470 9.1257 6.752 6.737 6.752 6.700 6.789 5,106,471 6.7337 -0.33%
2016-09-22 0 9.180 9.170 9.180 9.060 9.220 7,967,830 72,840,977 9.1419 6.774 6.766 6.774 6.685 6.803 10,798,167 6.7457 1.55%
2016-09-21 0 9.040 9.040 9.060 8.960 9.120 4,342,820 39,252,967 9.0386 6.671 6.671 6.685 6.611 6.730 5,885,479 6.6695 0.89%
2016-09-20 0 8.960 8.950 8.960 8.930 9.050 2,300,866 20,610,506 8.9577 6.611 6.604 6.611 6.589 6.678 3,118,181 6.6098 -0.11%
2016-09-19 0 8.970 8.970 9.000 8.920 9.050 4,982,563 44,769,934 8.9853 6.619 6.619 6.641 6.582 6.678 6,752,472 6.6302 0.22%
2016-09-15 0 8.950 8.950 8.960 8.860 9.000 3,191,407 28,534,032 8.9409 6.604 6.604 6.611 6.538 6.641 4,325,061 6.5974 1.47%
2016-09-14 0 8.820 8.820 8.830 8.770 8.970 6,740,000 59,455,150 8.8212 6.508 6.508 6.516 6.471 6.619 9,134,187 6.5091 -0.90%
2016-09-13 0 8.900 8.900 8.910 8.850 9.120 7,260,629 65,071,518 8.9622 6.567 6.567 6.575 6.530 6.730 9,839,754 6.6131 -1.22%
2016-09-12 0 9.010 9.000 9.010 8.960 9.210 9,751,894 87,994,578 9.0233 6.648 6.641 6.648 6.611 6.796 13,215,968 6.6582 -3.33%
2016-09-09 0 9.320 9.300 9.320 9.210 9.430 11,141,476 104,104,812 9.3439 6.877 6.862 6.877 6.796 6.958 15,099,158 6.8947 0.87%
2016-09-08 0 9.240 9.230 9.240 9.110 9.270 4,734,776 43,428,461 9.1722 6.818 6.811 6.818 6.722 6.840 6,416,666 6.7681 0.33%
2016-09-07 0 9.210 9.210 9.220 9.150 9.330 5,585,880 51,626,160 9.2423 6.796 6.796 6.803 6.752 6.884 7,570,100 6.8197 -0.86%
2016-09-06 0 9.290 9.260 9.290 9.130 9.290 6,734,738 62,204,309 9.2363 6.855 6.833 6.855 6.737 6.855 9,127,056 6.8154 1.98%
2016-09-05 0 9.110 9.110 9.120 9.080 9.180 3,836,660 35,035,685 9.1318 6.722 6.722 6.730 6.700 6.774 5,199,521 6.7383 1.11%
2016-09-02 0 9.010 9.010 9.020 8.920 9.160 5,318,617 48,239,385 9.0699 6.648 6.648 6.656 6.582 6.759 7,207,899 6.6926 0.56%
2016-09-01 0 8.960 8.960 8.970 8.880 9.050 3,503,569 31,342,936 8.9460 6.611 6.611 6.619 6.552 6.678 4,748,109 6.6011 0.00%
2016-08-31 0 8.960 8.950 8.960 8.870 9.020 5,219,766 46,576,462 8.9231 6.611 6.604 6.611 6.545 6.656 7,073,934 6.5842 0.00%
2016-08-30 0 8.960 8.950 8.960 8.900 9.090 4,071,766 36,484,487 8.9604 6.611 6.604 6.611 6.567 6.707 5,518,141 6.6117 -0.55%
2016-08-29 0 9.010 9.000 9.010 8.890 9.090 3,700,000 33,199,600 8.9729 6.648 6.641 6.648 6.560 6.707 5,014,316 6.6210 -0.77%
2016-08-26 0 9.080 9.080 9.090 8.900 9.130 4,940,105 44,820,433 9.0728 6.700 6.700 6.707 6.567 6.737 6,694,932 6.6947 2.02%
2016-08-25 0 8.900 8.870 8.900 8.810 9.000 10,631,964 94,717,437 8.9087 6.567 6.545 6.567 6.501 6.641 14,408,657 6.5736 0.34%
2016-08-24 0 8.870 8.860 8.870 8.820 9.040 9,740,000 86,531,340 8.8841 6.545 6.538 6.545 6.508 6.671 13,199,849 6.5555 -1.33%
2016-08-23 0 8.990 8.990 9.000 8.950 9.050 3,247,000 29,223,305 9.0001 6.634 6.634 6.641 6.604 6.678 4,400,401 6.6411 0.00%
2016-08-22 0 8.990 8.980 8.990 8.970 9.170 8,717,000 78,679,660 9.0260 6.634 6.626 6.634 6.619 6.766 11,813,458 6.6602 -1.96%
2016-08-19 0 9.170 9.150 9.170 9.070 9.170 3,798,586 34,627,956 9.1160 6.766 6.752 6.766 6.693 6.766 5,147,922 6.7266 0.66%
2016-08-18 0 9.110 9.110 9.120 9.020 9.230 10,042,000 91,492,890 9.1110 6.722 6.722 6.730 6.656 6.811 13,609,125 6.7229 -0.33%
2016-08-17 0 9.140 9.090 9.140 9.090 9.420 13,229,257 121,590,599 9.1910 6.744 6.707 6.744 6.707 6.951 17,928,562 6.7819 -2.97%
2016-08-16 0 9.420 9.410 9.430 9.320 9.550 4,656,599 43,690,075 9.3824 6.951 6.944 6.958 6.877 7.047 6,310,719 6.9232 -0.74%
2016-08-15 0 9.490 9.490 9.500 9.300 9.550 6,250,896 59,090,128 9.4531 7.003 7.003 7.010 6.862 7.047 8,471,343 6.9753 0.42%
2016-08-12 0 9.450 9.430 9.450 9.300 9.480 5,696,036 53,532,401 9.3982 6.973 6.958 6.973 6.862 6.995 7,719,385 6.9348 0.32%
2016-08-11 0 9.420 9.390 9.420 9.290 9.460 4,424,678 41,542,182 9.3887 6.951 6.929 6.951 6.855 6.980 5,996,415 6.9278 0.75%
2016-08-10 0 9.350 9.350 9.360 9.220 9.420 7,010,000 65,435,080 9.3345 6.899 6.899 6.907 6.803 6.951 9,500,096 6.8878 -0.32%
2016-08-09 0 9.380 9.370 9.380 9.350 9.490 5,008,585 47,122,445 9.4083 6.921 6.914 6.921 6.899 7.003 6,787,738 6.9423 -1.16%
2016-08-08 0 9.490 9.450 9.490 9.120 9.490 9,235,358 86,334,626 9.3483 7.003 6.973 7.003 6.730 7.003 12,515,947 6.8980 3.49%
2016-08-05 0 9.170 9.150 9.170 9.110 9.210 3,961,440 36,264,345 9.1543 6.766 6.752 6.766 6.722 6.796 5,368,625 6.7549 0.66%
2016-08-04 0 9.110 9.100 9.110 9.020 9.180 3,073,775 28,017,312 9.1150 6.722 6.715 6.722 6.656 6.774 4,165,643 6.7258 1.11%
2016-08-03 0 9.010 9.000 9.010 8.960 9.130 6,503,379 58,613,051 9.0127 6.648 6.641 6.648 6.611 6.737 8,813,513 6.6504 -1.42%
2016-08-01 0 9.140 9.100 9.140 8.930 9.140 8,685,686 78,443,366 9.0313 6.744 6.715 6.744 6.589 6.744 11,771,021 6.6641 2.81%
2016-07-29 0 8.890 8.890 8.930 8.890 9.140 10,017,216 89,972,817 8.9818 6.560 6.560 6.589 6.560 6.744 13,575,538 6.6276 -2.74%
2016-07-28 0 9.140 9.120 9.150 9.100 9.200 4,113,020 37,602,552 9.1423 6.744 6.730 6.752 6.715 6.789 5,574,049 6.7460 -0.65%
2016-07-27 0 9.200 9.180 9.200 9.100 9.330 5,772,420 53,073,346 9.1943 6.789 6.774 6.789 6.715 6.884 7,822,903 6.7844 0.00%
2016-07-26 0 9.200 9.190 9.200 9.190 9.290 5,080,000 46,895,850 9.2315 6.789 6.781 6.789 6.781 6.855 6,884,521 6.8118 -1.18%
2016-07-25 0 9.310 9.260 9.310 9.220 9.460 3,418,810 31,686,831 9.2684 6.870 6.833 6.870 6.803 6.980 4,633,242 6.8390 -1.06%
2016-07-22 0 9.410 9.390 9.410 9.300 9.460 5,502,425 51,534,990 9.3659 6.944 6.929 6.944 6.862 6.980 7,457,000 6.9110 -0.74%
2016-07-21 0 9.480 9.440 9.490 9.370 9.560 6,163,580 58,508,114 9.4926 6.995 6.966 7.003 6.914 7.054 8,353,011 7.0044 1.15%
2016-07-20 0 9.490 9.490 9.500 9.360 9.510 7,006,566 66,087,053 9.4322 6.915 6.915 6.923 6.821 6.930 9,614,997 6.8733 0.53%
2016-07-19 0 9.440 9.420 9.450 9.330 9.600 8,079,882 76,423,168 9.4585 6.879 6.864 6.886 6.799 6.996 11,087,891 6.8925 -0.53%
2016-07-18 0 9.490 9.490 9.500 9.440 9.700 9,810,291 93,862,957 9.5678 6.915 6.915 6.923 6.879 7.069 13,462,503 6.9722 -1.35%
2016-07-15 0 9.620 9.610 9.620 9.520 9.850 18,832,000 181,541,824 9.6401 7.010 7.003 7.010 6.937 7.178 25,842,848 7.0248 -1.74%
2016-07-14 0 9.790 9.780 9.790 9.720 9.900 7,934,600 77,818,748 9.8075 7.134 7.127 7.134 7.083 7.214 10,888,523 7.1469 -0.31%
2016-07-13 0 9.820 9.810 9.830 9.550 10.00 29,808,402 291,440,352 9.7771 7.156 7.149 7.163 6.959 7.287 40,905,586 7.1247 3.70%
2016-07-12 0 9.470 9.440 9.470 9.220 9.580 14,980,506 141,197,387 9.4254 6.901 6.879 6.901 6.719 6.981 20,557,505 6.8684 1.07%
2016-07-11 0 9.370 9.350 9.370 9.180 9.560 12,581,308 118,517,374 9.4201 6.828 6.813 6.828 6.690 6.966 17,265,125 6.8646 2.97%
2016-07-08 0 9.100 9.090 9.100 9.010 9.190 4,735,634 43,114,470 9.1043 6.631 6.624 6.631 6.566 6.697 6,498,634 6.6344 -0.98%
2016-07-07 0 9.190 9.190 9.200 9.160 9.430 8,869,000 82,548,015 9.3075 6.697 6.697 6.704 6.675 6.872 12,170,785 6.7825 -0.22%
2016-07-06 0 9.210 9.180 9.210 8.930 9.220 7,978,311 72,609,269 9.1008 6.711 6.690 6.711 6.507 6.719 10,948,507 6.6319 0.77%
2016-07-05 0 9.140 9.120 9.140 9.080 9.300 9,573,064 88,012,909 9.1938 6.660 6.646 6.660 6.617 6.777 13,136,960 6.6996 -2.14%
2016-07-04 0 9.340 9.320 9.340 8.630 9.470 25,386,684 234,557,235 9.2394 6.806 6.792 6.806 6.289 6.901 34,837,735 6.7328 8.23%
2016-06-30 0 8.630 8.600 8.630 8.580 8.690 6,665,418 57,507,045 8.6277 6.289 6.267 6.289 6.252 6.333 9,146,845 6.2871 1.05%
2016-06-29 0 8.540 8.530 8.540 8.520 8.680 3,317,300 28,439,186 8.5730 6.223 6.216 6.223 6.209 6.325 4,552,277 6.2472 -0.58%
2016-06-28 0 8.590 8.580 8.600 8.450 8.600 4,179,297 35,649,489 8.5300 6.260 6.252 6.267 6.158 6.267 5,735,181 6.2159 0.23%
2016-06-27 0 8.570 8.570 8.580 8.300 8.580 4,534,579 38,351,855 8.4576 6.245 6.245 6.252 6.048 6.252 6,222,729 6.1632 2.15%
2016-06-24 0 8.390 8.380 8.410 8.260 8.630 11,812,000 98,500,607 8.3390 6.114 6.107 6.128 6.019 6.289 16,209,416 6.0768 -1.76%
2016-06-23 0 8.540 8.520 8.550 8.510 8.680 4,897,584 42,020,940 8.5799 6.223 6.209 6.230 6.201 6.325 6,720,875 6.2523 -1.04%
2016-06-22 0 8.630 8.620 8.640 8.480 8.690 4,783,373 41,244,352 8.6224 6.289 6.281 6.296 6.179 6.333 6,564,145 6.2833 0.12%
2016-06-21 0 8.620 8.600 8.620 8.530 8.680 2,266,000 19,483,890 8.5984 6.281 6.267 6.281 6.216 6.325 3,109,595 6.2657 0.23%
2016-06-20 0 8.600 8.580 8.610 8.550 8.710 2,746,200 23,630,754 8.6049 6.267 6.252 6.274 6.230 6.347 3,768,566 6.2705 0.70%
2016-06-17 0 8.540 8.540 8.550 8.460 8.680 4,488,724 38,533,261 8.5845 6.223 6.223 6.230 6.165 6.325 6,159,803 6.2556 1.79%
2016-06-16 0 8.390 8.400 8.430 8.360 8.510 3,907,243 32,870,535 8.4127 6.114 6.121 6.143 6.092 6.201 5,361,846 6.1305 -0.24%
2016-06-15 0 8.410 8.400 8.420 8.310 8.480 3,015,377 25,345,610 8.4055 6.128 6.121 6.136 6.056 6.179 4,137,953 6.1252 0.60%
2016-06-14 0 8.360 8.350 8.390 8.350 8.540 3,241,729 27,210,372 8.3938 6.092 6.085 6.114 6.085 6.223 4,448,572 6.1167 -1.30%
2016-06-13 0 8.470 8.470 8.480 8.350 8.530 6,415,225 54,211,206 8.4504 6.172 6.172 6.179 6.085 6.216 8,803,509 6.1579 -1.63%
2016-06-10 0 8.610 8.600 8.620 8.560 8.840 3,725,096 32,204,897 8.6454 6.274 6.267 6.281 6.238 6.442 5,111,889 6.3000 -1.71%
2016-06-08 0 8.760 8.760 8.800 8.750 8.970 3,064,000 27,029,320 8.8216 6.384 6.384 6.413 6.376 6.537 4,204,677 6.4284 -2.77%
2016-06-07 0 9.010 9.010 9.020 8.580 9.090 11,436,115 101,287,328 8.8568 6.566 6.566 6.573 6.252 6.624 15,693,595 6.4541 5.01%
2016-06-06 0 8.580 8.560 8.570 8.430 8.620 5,020,052 42,939,501 8.5536 6.252 6.238 6.245 6.143 6.281 6,888,936 6.2331 2.14%
2016-06-03 0 8.400 8.390 8.410 8.380 8.540 4,337,000 36,574,130 8.4330 6.121 6.114 6.128 6.107 6.223 5,951,595 6.1453 -0.94%
2016-06-02 0 8.480 8.450 8.480 8.270 8.490 3,687,576 31,086,479 8.4301 6.179 6.158 6.179 6.026 6.187 5,060,401 6.1431 1.92%
2016-06-01 0 8.320 8.310 8.320 8.280 8.460 4,639,505 38,780,953 8.3589 6.063 6.056 6.063 6.034 6.165 6,366,717 6.0912 -0.36%
2016-05-31 0 8.350 8.340 8.400 8.300 8.500 16,123,491 135,057,630 8.3765 6.085 6.077 6.121 6.048 6.194 22,126,005 6.1040 0.48%
2016-05-30 0 8.310 8.300 8.310 8.290 8.550 5,235,758 43,876,603 8.3802 6.056 6.048 6.056 6.041 6.230 7,184,946 6.1067 -2.35%
2016-05-27 0 8.510 8.490 8.500 8.420 8.550 2,097,132 17,808,074 8.4916 6.201 6.187 6.194 6.136 6.230 2,877,860 6.1880 -0.47%
2016-05-26 0 8.550 8.540 8.550 8.390 8.570 3,051,638 25,965,058 8.5086 6.230 6.223 6.230 6.114 6.245 4,187,713 6.2003 1.30%
2016-05-25 0 8.440 8.420 8.450 8.330 8.490 4,028,813 33,851,800 8.4024 6.150 6.136 6.158 6.070 6.187 5,528,675 6.1230 1.69%
2016-05-24 0 8.300 8.290 8.300 8.260 8.500 3,525,727 29,301,742 8.3108 6.048 6.041 6.048 6.019 6.194 4,838,298 6.0562 -1.66%
2016-05-23 0 8.440 8.430 8.440 8.340 8.540 2,448,887 20,714,309 8.4587 6.150 6.143 6.150 6.077 6.223 3,360,568 6.1639 0.24%
2016-05-20 0 8.420 8.410 8.420 8.410 8.570 3,359,330 28,456,598 8.4709 6.136 6.128 6.136 6.128 6.245 4,609,954 6.1729 -0.94%
2016-05-19 0 8.500 8.490 8.500 8.420 8.570 6,195,000 52,552,415 8.4830 6.194 6.187 6.194 6.136 6.245 8,501,298 6.1817 -0.12%
2016-05-18 0 8.510 8.500 8.530 8.430 8.710 3,657,727 31,169,271 8.5215 6.201 6.194 6.216 6.143 6.347 5,019,439 6.2097 -2.85%
2016-05-17 0 8.760 8.760 8.770 8.480 8.800 5,276,406 45,840,171 8.6878 6.384 6.384 6.391 6.179 6.413 7,240,726 6.3309 2.94%
2016-05-16 0 8.510 8.500 8.510 8.280 8.680 6,132,174 52,102,470 8.4966 6.201 6.194 6.201 6.034 6.325 8,415,083 6.1916 0.71%
2016-05-13 0 8.450 8.440 8.450 8.420 8.690 5,929,000 50,466,385 8.5118 6.158 6.150 6.158 6.136 6.333 8,136,271 6.2026 -3.21%
2016-05-12 0 8.730 8.720 8.730 8.640 8.810 2,651,320 23,145,735 8.7299 6.362 6.354 6.362 6.296 6.420 3,638,363 6.3616 -1.02%
2016-05-11 0 8.820 8.820 8.830 8.610 8.830 5,587,552 48,897,375 8.7511 6.427 6.427 6.435 6.274 6.435 7,667,707 6.3771 1.50%
2016-05-10 0 8.690 8.680 8.690 8.530 8.740 9,935,516 85,670,589 8.6227 6.333 6.325 6.333 6.216 6.369 13,634,347 6.2834 -2.03%
2016-05-09 0 8.870 8.860 8.880 8.700 9.030 7,572,436 66,667,353 8.8040 6.464 6.456 6.471 6.340 6.580 10,391,531 6.4155 -1.11%
2016-05-06 0 8.970 8.950 8.970 8.880 8.990 6,165,320 55,123,926 8.9410 6.537 6.522 6.537 6.471 6.551 8,460,569 6.5154 0.11%
2016-05-05 0 8.960 8.960 8.970 8.890 9.020 4,720,000 42,280,705 8.9578 6.529 6.529 6.537 6.478 6.573 6,477,179 6.5276 -0.99%
2016-05-04 0 9.050 9.050 9.060 8.940 9.290 12,847,442 115,939,407 9.0243 6.595 6.595 6.602 6.515 6.770 17,630,336 6.5761 -2.06%
2016-05-03 0 9.240 9.230 9.240 9.220 9.540 8,578,000 79,616,665 9.2815 6.733 6.726 6.733 6.719 6.952 11,771,450 6.7635 -2.63%
2016-04-29 0 9.490 9.490 9.500 9.310 9.590 8,263,300 78,006,854 9.4402 6.915 6.915 6.923 6.784 6.988 11,339,593 6.8792 -0.63%
2016-04-28 0 9.550 9.500 9.540 9.430 9.660 4,960,197 47,266,830 9.5292 6.959 6.923 6.952 6.872 7.039 6,806,798 6.9441 1.06%
2016-04-27 0 9.450 9.440 9.450 9.390 9.650 4,331,032 40,942,161 9.4532 6.886 6.879 6.886 6.843 7.032 5,943,405 6.8887 -0.53%
2016-04-26 0 9.500 9.530 9.540 9.360 9.730 7,100,609 67,083,885 9.4476 6.923 6.945 6.952 6.821 7.090 9,744,051 6.8846 -1.04%
2016-04-25 0 9.600 9.590 9.610 9.560 9.800 5,432,500 52,250,615 9.6182 6.996 6.988 7.003 6.966 7.141 7,454,932 7.0089 -1.34%
2016-04-22 0 9.730 9.720 9.740 9.700 9.960 7,324,910 71,558,031 9.7691 7.090 7.083 7.098 7.069 7.258 10,051,855 7.1189 -3.66%
2016-04-21 0 10.10 10.10 10.12 9.810 10.20 15,330,770 154,512,358 10.079 7.360 7.360 7.375 7.149 7.433 21,038,167 7.3444 3.48%
2016-04-20 0 9.760 9.760 9.790 9.610 10.08 7,446,838 73,110,527 9.8177 7.112 7.112 7.134 7.003 7.345 10,219,175 7.1542 -1.01%
2016-04-19 0 9.860 9.850 9.860 9.610 9.870 5,924,446 57,822,588 9.7600 7.185 7.178 7.185 7.003 7.192 8,130,021 7.1122 3.14%
2016-04-18 0 9.560 9.540 9.560 9.330 9.630 7,446,618 70,255,536 9.4346 6.966 6.952 6.966 6.799 7.017 10,218,873 6.8751 -1.14%
2016-04-15 0 9.670 9.670 9.680 9.580 9.870 15,539,870 149,677,362 9.6318 7.047 7.047 7.054 6.981 7.192 21,325,111 7.0188 -0.92%
2016-04-14 0 9.760 9.740 9.770 9.700 10.20 9,358,973 92,249,665 9.8568 7.112 7.098 7.120 7.069 7.433 12,843,167 7.1828 -3.75%
2016-04-13 0 10.14 10.14 10.16 9.540 10.16 22,342,963 223,315,326 9.9949 7.389 7.389 7.404 6.952 7.404 30,660,886 7.2834 6.85%
2016-04-12 0 9.490 9.470 9.500 9.380 9.640 4,438,642 42,196,712 9.5067 6.915 6.901 6.923 6.835 7.025 6,091,076 6.9276 1.28%
2016-04-11 0 9.370 9.360 9.390 9.120 9.450 6,122,278 57,135,398 9.3324 6.828 6.821 6.843 6.646 6.886 8,401,503 6.8006 3.31%
2016-04-08 0 9.070 9.070 9.110 8.960 9.130 4,284,500 38,709,850 9.0349 6.609 6.609 6.639 6.529 6.653 5,879,550 6.5838 -1.09%
2016-04-07 0 9.170 9.170 9.180 9.010 9.200 3,324,000 30,298,975 9.1152 6.682 6.682 6.690 6.566 6.704 4,561,471 6.6424 1.33%
2016-04-06 0 9.050 9.030 9.050 9.020 9.360 5,290,100 48,152,450 9.1024 6.595 6.580 6.595 6.573 6.821 7,259,518 6.6330 -2.48%
2016-04-05 0 9.280 9.240 9.260 9.190 9.390 3,781,978 35,073,943 9.2740 6.762 6.733 6.748 6.697 6.843 5,189,947 6.7581 -0.54%
2016-04-01 0 9.330 9.320 9.330 9.260 9.440 4,589,480 42,787,889 9.3230 6.799 6.792 6.799 6.748 6.879 6,298,069 6.7938 0.21%
2016-03-31 0 9.310 9.310 9.340 9.220 9.600 11,789,776 110,054,761 9.3348 6.784 6.784 6.806 6.719 6.996 16,178,918 6.8024 -1.79%
2016-03-30 0 9.480 9.460 9.520 9.450 9.680 6,273,524 59,592,353 9.4990 6.908 6.894 6.937 6.886 7.054 8,609,055 6.9221 0.64%
2016-03-29 0 9.420 9.410 9.440 9.320 9.560 5,259,224 49,412,142 9.3953 6.864 6.857 6.879 6.792 6.966 7,217,148 6.8465 -1.46%
2016-03-24 0 9.560 9.530 9.560 9.450 9.840 9,734,316 92,968,550 9.5506 6.966 6.945 6.966 6.886 7.171 13,358,244 6.9596 -4.02%
2016-03-23 0 9.960 9.900 9.970 9.730 9.970 9,319,469 91,894,539 9.8605 7.258 7.214 7.265 7.090 7.265 12,788,956 7.1855 2.26%
2016-03-22 0 9.740 9.690 9.750 9.660 9.940 4,166,582 40,605,378 9.7455 7.098 7.061 7.105 7.039 7.243 5,717,733 7.1017 -2.01%
2016-03-21 0 9.940 9.930 9.960 9.850 9.990 5,287,348 52,587,199 9.9459 7.243 7.236 7.258 7.178 7.280 7,255,742 7.2477 1.02%
2016-03-18 0 9.840 9.780 9.840 9.780 10.24 13,213,310 132,068,795 9.9951 7.171 7.127 7.171 7.127 7.462 18,132,411 7.2836 0.10%
2016-03-17 0 9.830 9.820 9.830 9.610 9.920 12,904,837 126,655,852 9.8146 7.163 7.156 7.163 7.003 7.229 17,709,098 7.1520 4.80%
2016-03-16 0 9.380 9.370 9.380 9.310 9.650 7,707,248 72,382,989 9.3915 6.835 6.828 6.835 6.784 7.032 10,576,531 6.8437 -1.47%
2016-03-15 0 9.520 9.510 9.530 9.510 9.950 5,094,872 49,137,169 9.6444 6.937 6.930 6.945 6.930 7.251 6,991,610 7.0280 -3.94%
2016-03-14 0 9.910 9.860 9.910 9.660 10.10 11,465,777 114,079,719 9.9496 7.222 7.185 7.222 7.039 7.360 15,734,300 7.2504 2.48%
2016-03-11 0 9.670 9.640 9.650 9.390 9.780 7,124,503 68,711,131 9.6443 7.047 7.025 7.032 6.843 7.127 9,776,840 7.0279 2.98%
2016-03-10 0 9.390 9.420 9.430 9.330 9.790 8,125,342 77,485,133 9.5362 6.843 6.864 6.872 6.799 7.134 11,150,275 6.9492 -1.68%
2016-03-09 0 9.550 9.510 9.560 9.210 9.800 18,423,168 173,943,070 9.4415 6.959 6.930 6.966 6.711 7.141 25,281,815 6.8802 -5.45%
2016-03-08 0 10.10 10.10 10.12 9.650 10.12 15,800,941 155,476,845 9.8397 7.360 7.360 7.375 7.032 7.375 21,683,375 7.1703 0.40%
2016-03-07 0 10.06 10.02 10.06 10.00 10.40 30,379,533 308,142,237 10.143 7.331 7.302 7.331 7.287 7.579 41,689,340 7.3914 2.55%
2016-03-04 0 9.810 9.790 9.810 9.330 9.840 28,407,018 273,735,208 9.6362 7.149 7.134 7.149 6.799 7.171 38,982,490 7.0220 6.17%
2016-03-03 0 9.240 9.230 9.240 9.120 9.520 13,524,753 125,929,044 9.3110 6.733 6.726 6.733 6.646 6.937 18,559,799 6.7850 -1.07%
2016-03-02 0 9.340 9.340 9.350 8.800 9.360 27,166,489 249,692,101 9.1912 6.806 6.806 6.813 6.413 6.821 37,280,132 6.6977 7.60%
2016-03-01 0 8.680 8.680 8.700 8.160 8.700 9,818,296 83,186,885 8.4726 6.325 6.325 6.340 5.946 6.340 13,473,488 6.1741 7.03%
2016-02-29 0 8.110 8.080 8.100 8.070 8.490 4,232,142 34,549,589 8.1636 5.910 5.888 5.903 5.881 6.187 5,807,700 5.9489 -3.34%
2016-02-26 0 8.390 8.380 8.390 8.080 8.450 6,441,724 53,093,313 8.2421 6.114 6.107 6.114 5.888 6.158 8,839,873 6.0061 4.48%
2016-02-25 0 8.030 8.040 8.100 8.000 8.410 7,069,473 57,455,998 8.1273 5.852 5.859 5.903 5.830 6.128 9,701,323 5.9225 -4.97%
2016-02-24 0 8.450 8.440 8.450 8.280 8.480 4,413,700 37,075,184 8.4000 6.158 6.150 6.158 6.034 6.179 6,056,849 6.1212 -0.12%
2016-02-23 0 8.460 8.450 8.460 8.400 8.600 4,958,000 42,159,545 8.5033 6.165 6.158 6.165 6.121 6.267 6,803,783 6.1965 -0.12%
2016-02-22 0 8.470 8.460 8.510 8.350 8.600 5,093,745 43,240,132 8.4889 6.172 6.165 6.201 6.085 6.267 6,990,064 6.1859 1.56%
2016-02-19 0 8.340 8.320 8.340 8.170 8.420 5,488,366 45,590,979 8.3068 6.077 6.063 6.077 5.954 6.136 7,531,596 6.0533 1.21%
2016-02-18 0 8.240 8.230 8.250 8.160 8.420 9,632,417 79,937,895 8.2988 6.005 5.997 6.012 5.946 6.136 13,218,410 6.0475 2.74%
2016-02-17 0 8.020 8.010 8.040 8.000 8.190 4,481,880 36,190,019 8.0747 5.844 5.837 5.859 5.830 5.968 6,150,411 5.8842 -0.87%
2016-02-16 0 8.090 8.090 8.110 7.900 8.210 8,096,142 65,593,147 8.1018 5.895 5.895 5.910 5.757 5.983 11,110,204 5.9039 0.25%
2016-02-15 0 8.070 8.060 8.070 7.700 8.080 11,374,911 90,020,824 7.9140 5.881 5.873 5.881 5.611 5.888 15,609,606 5.7670 4.81%
2016-02-12 0 7.700 7.680 7.700 7.610 7.860 5,861,951 45,250,801 7.7194 5.611 5.597 5.611 5.546 5.728 8,044,260 5.6252 0.52%
2016-02-11 0 7.660 7.640 7.650 7.640 8.000 8,550,000 66,103,985 7.7315 5.582 5.567 5.575 5.567 5.830 11,733,026 5.6340 -4.96%
2016-02-05 0 8.060 8.050 8.060 7.610 8.100 12,224,303 97,087,630 7.9422 5.873 5.866 5.873 5.546 5.903 16,775,213 5.7876 5.91%
2016-02-04 0 7.610 7.600 7.610 7.380 7.850 6,825,000 52,337,260 7.6685 5.546 5.538 5.546 5.378 5.720 9,365,837 5.5881 4.10%
2016-02-03 0 7.310 7.300 7.310 7.210 7.400 5,330,253 38,814,136 7.2819 5.327 5.320 5.327 5.254 5.392 7,314,620 5.3064 -1.48%
2016-02-02 0 7.420 7.410 7.420 7.410 7.650 7,924,331 59,108,438 7.4591 5.407 5.400 5.407 5.400 5.575 10,874,431 5.4355 -2.11%
2016-02-01 0 7.580 7.560 7.570 7.540 7.840 3,941,172 30,051,696 7.6251 5.524 5.509 5.516 5.494 5.713 5,408,406 5.5565 -2.57%
2016-01-29 0 7.780 7.790 7.810 7.520 7.830 5,552,087 42,980,065 7.7412 5.669 5.677 5.691 5.480 5.706 7,619,039 5.6411 2.23%
2016-01-28 0 7.610 7.600 7.610 7.450 7.700 5,052,180 38,325,782 7.5860 5.546 5.538 5.546 5.429 5.611 6,933,025 5.5280 1.87%
2016-01-27 0 7.470 7.460 7.490 7.430 7.680 5,940,000 44,623,510 7.5124 5.443 5.436 5.458 5.414 5.597 8,151,366 5.4744 0.40%
2016-01-26 0 7.440 7.430 7.440 7.420 8.000 16,161,489 122,137,290 7.5573 5.422 5.414 5.422 5.407 5.830 22,178,149 5.5071 -7.23%
2016-01-25 0 8.020 8.000 8.020 7.880 8.040 5,647,000 44,938,825 7.9580 5.844 5.830 5.844 5.742 5.859 7,749,286 5.7991 1.26%
2016-01-22 0 7.920 7.900 7.940 7.660 7.950 5,716,660 44,694,220 7.8182 5.771 5.757 5.786 5.582 5.793 7,844,880 5.6972 2.72%
2016-01-21 0 7.710 7.710 7.720 7.660 7.970 9,460,337 73,744,867 7.7952 5.618 5.618 5.626 5.582 5.808 12,982,267 5.6804 -0.90%
2016-01-20 0 7.780 7.750 7.790 7.710 8.100 10,994,272 86,408,532 7.8594 5.669 5.648 5.677 5.618 5.903 15,087,261 5.7273 -5.70%
2016-01-19 0 8.250 8.230 8.260 7.940 8.300 4,009,400 32,784,359 8.1769 6.012 5.997 6.019 5.786 6.048 5,502,035 5.9586 3.13%
2016-01-18 0 8.000 7.970 8.010 7.930 8.140 3,888,800 31,226,228 8.0298 5.830 5.808 5.837 5.779 5.932 5,336,537 5.8514 -1.11%
2016-01-15 0 8.090 8.060 8.090 8.060 8.410 4,451,248 36,377,820 8.1725 5.895 5.873 5.895 5.873 6.128 6,108,375 5.9554 -3.69%
2016-01-14 0 8.400 8.380 8.400 8.110 8.400 4,411,658 36,561,436 8.2875 6.121 6.107 6.121 5.910 6.121 6,054,047 6.0392 1.20%
2016-01-13 0 8.300 8.300 8.320 8.180 8.420 7,502,441 62,238,709 8.2958 6.048 6.048 6.063 5.961 6.136 10,295,478 6.0452 0.85%
2016-01-12 0 8.230 8.210 8.230 8.210 8.390 5,160,691 42,729,428 8.2798 5.997 5.983 5.997 5.983 6.114 7,081,933 6.0336 -0.72%
2016-01-11 0 8.290 8.270 8.290 8.250 8.410 8,903,860 74,056,314 8.3173 6.041 6.026 6.041 6.012 6.128 12,218,623 6.0609 -3.27%
2016-01-08 0 8.570 8.570 8.580 8.260 8.600 7,868,251 66,829,549 8.4936 6.245 6.245 6.252 6.019 6.267 10,797,473 6.1894 3.50%
2016-01-07 0 8.280 8.280 8.300 8.270 8.750 12,736,729 106,806,117 8.3857 6.034 6.034 6.048 6.026 6.376 17,478,407 6.1107 -5.80%
2016-01-06 0 8.790 8.790 8.810 8.650 8.840 6,307,590 55,412,248 8.7850 6.405 6.405 6.420 6.303 6.442 8,655,803 6.4017 0.23%
2016-01-05 0 8.770 8.740 8.780 8.570 8.800 9,398,911 81,668,452 8.6891 6.391 6.369 6.398 6.245 6.413 12,897,973 6.3319 2.45%
2016-01-04 0 8.560 8.560 8.570 8.560 9.070 10,767,005 93,944,855 8.7253 6.238 6.238 6.245 6.238 6.609 14,775,386 6.3582 -6.86%
2015-12-31 0 9.190 9.160 9.190 8.850 9.190 6,149,780 55,868,370 9.0846 6.697 6.675 6.697 6.449 6.697 8,439,243 6.6201 3.26%
2015-12-30 0 8.900 8.900 8.940 8.880 9.150 8,733,724 78,386,326 8.9751 6.486 6.486 6.515 6.471 6.668 11,985,148 6.5403 -1.33%
2015-12-29 0 9.020 9.010 9.020 8.810 9.090 9,963,493 89,731,872 9.0061 6.573 6.566 6.573 6.420 6.624 13,672,740 6.5628 1.12%
2015-12-28 0 8.920 8.910 8.930 8.890 9.090 8,100,668 72,695,521 8.9740 6.500 6.493 6.507 6.478 6.624 11,116,415 6.5395 -0.78%
2015-12-24 0 8.990 8.980 9.010 8.920 9.030 7,183,647 64,557,765 8.9868 6.551 6.544 6.566 6.500 6.580 9,858,002 6.5488 1.58%
2015-12-23 0 8.850 8.830 8.860 8.750 8.970 8,715,167 77,331,957 8.8733 6.449 6.435 6.456 6.376 6.537 11,959,682 6.4661 0.45%
2015-12-22 0 8.810 8.790 8.820 8.640 8.850 8,937,539 78,575,976 8.7917 6.420 6.405 6.427 6.296 6.449 12,264,840 6.4066 1.38%
2015-12-21 0 8.690 8.680 8.700 8.490 8.750 8,824,548 76,580,249 8.6781 6.333 6.325 6.340 6.187 6.376 12,109,784 6.3238 2.00%
2015-12-18 0 8.520 8.500 8.510 8.320 8.580 16,045,589 135,739,143 8.4596 6.209 6.194 6.201 6.063 6.252 22,019,101 6.1646 -0.70%
2015-12-17 0 8.580 8.570 8.580 8.560 8.810 10,025,000 86,635,660 8.6420 6.252 6.245 6.252 6.238 6.420 13,757,145 6.2975 -1.83%
2015-12-16 0 8.740 8.710 8.740 8.420 8.750 12,200,111 105,334,277 8.6339 6.369 6.347 6.369 6.136 6.376 16,742,014 6.2916 5.17%
2015-12-15 0 8.310 8.300 8.310 8.250 8.440 11,654,590 97,246,675 8.3441 6.056 6.048 6.056 6.012 6.150 15,993,405 6.0804 0.48%
2015-12-14 0 8.270 8.270 8.280 8.080 8.390 15,875,810 130,928,832 8.2471 6.026 6.026 6.034 5.888 6.114 21,786,116 6.0097 -0.84%
2015-12-11 0 8.340 8.330 8.340 8.170 8.500 18,141,532 150,449,547 8.2931 6.077 6.070 6.077 5.954 6.194 24,895,330 6.0433 -1.77%
2015-12-10 0 8.490 8.460 8.500 8.410 8.710 11,053,310 94,468,838 8.5467 6.187 6.165 6.194 6.128 6.347 15,168,278 6.2281 -0.82%
2015-12-09 0 8.560 8.540 8.590 8.540 8.900 12,975,443 112,248,701 8.6509 6.238 6.223 6.260 6.223 6.486 17,805,990 6.3040 -3.49%
2015-12-08 0 8.870 8.870 8.880 8.820 9.060 10,265,788 91,140,988 8.8781 6.464 6.464 6.471 6.427 6.602 14,087,574 6.4696 -2.21%
2015-12-07 0 9.070 9.060 9.070 9.060 9.260 18,181,308 166,457,075 9.1554 6.609 6.602 6.609 6.602 6.748 24,949,914 6.6716 -0.87%
2015-12-04 0 9.150 9.150 9.160 8.930 9.290 61,689,002 562,473,443 9.1179 6.668 6.668 6.675 6.507 6.770 84,654,817 6.6443 1.10%
2015-12-03 0 9.050 9.040 9.050 9.040 9.210 17,206,877 156,416,512 9.0903 6.595 6.588 6.595 6.588 6.711 23,612,718 6.6242 -1.74%
2015-12-02 0 9.210 9.200 9.210 9.190 9.430 18,259,937 169,269,569 9.2700 6.711 6.704 6.711 6.697 6.872 25,057,815 6.7552 -0.54%
2015-12-01 0 9.260 9.250 9.260 9.230 9.550 16,304,852 152,373,698 9.3453 6.748 6.741 6.748 6.726 6.959 22,374,884 6.8100 -0.11%
2015-11-30 0 9.270 9.260 9.270 9.210 9.490 19,048,698 177,512,299 9.3189 6.755 6.748 6.755 6.711 6.915 26,140,219 6.7908 -0.75%
2015-11-27 0 9.340 9.340 9.350 9.220 9.670 17,363,650 162,763,835 9.3738 6.806 6.806 6.813 6.719 7.047 23,827,855 6.8308 -1.79%
2015-11-26 0 9.510 9.490 9.510 9.330 9.670 21,152,164 201,597,246 9.5308 6.930 6.915 6.930 6.799 7.047 29,026,771 6.9452 1.17%
2015-11-25 0 9.400 9.380 9.400 9.380 9.580 11,136,489 105,564,651 9.4792 6.850 6.835 6.850 6.835 6.981 15,282,423 6.9076 -0.32%
2015-11-24 0 9.430 9.410 9.430 9.340 9.560 12,341,230 116,084,236 9.4062 6.872 6.857 6.872 6.806 6.966 16,935,670 6.8544 -1.36%
2015-11-23 0 9.560 9.540 9.560 9.520 9.850 9,596,642 92,468,183 9.6355 6.966 6.952 6.966 6.937 7.178 13,169,316 7.0215 -2.45%
2015-11-20 0 9.800 9.800 9.810 9.520 9.810 8,195,000 79,414,565 9.6906 7.141 7.141 7.149 6.937 7.149 11,245,866 7.0617 2.30%
2015-11-19 0 9.580 9.570 9.580 9.570 9.740 9,133,082 87,901,936 9.6246 6.981 6.974 6.981 6.974 7.098 12,533,180 7.0135 1.05%
2015-11-18 0 9.480 9.470 9.490 9.450 9.790 12,080,042 115,346,846 9.5485 6.908 6.901 6.915 6.886 7.134 16,577,246 6.9581 -2.37%
2015-11-17 0 9.710 9.710 9.720 9.630 9.790 11,484,000 111,524,410 9.7113 7.076 7.076 7.083 7.017 7.134 15,759,307 7.0767 1.15%
2015-11-16 0 9.600 9.600 9.610 9.470 9.890 19,521,713 187,266,251 9.5927 6.996 6.996 7.003 6.901 7.207 26,789,330 6.9903 -2.04%
2015-11-13 0 9.800 9.790 9.800 9.740 10.16 16,273,382 160,504,863 9.8630 7.141 7.134 7.141 7.098 7.404 22,331,698 7.1873 -3.92%
2015-11-12 0 10.20 10.18 10.22 10.04 10.28 7,642,824 77,701,670 10.167 7.433 7.418 7.447 7.316 7.491 10,488,123 7.4085 0.59%
2015-11-11 0 10.14 10.12 10.16 10.06 10.42 8,256,664 83,924,196 10.164 7.389 7.375 7.404 7.331 7.593 11,330,486 7.4069 -1.93%
2015-11-10 0 10.34 10.34 10.36 10.16 10.42 11,239,750 115,591,331 10.284 7.535 7.535 7.549 7.404 7.593 15,424,127 7.4942 -0.19%
2015-11-09 0 10.36 10.34 10.36 10.22 10.52 10,546,250 109,671,790 10.399 7.549 7.535 7.549 7.447 7.666 14,472,448 7.5780 -1.71%
2015-11-06 0 10.54 10.52 10.56 10.46 10.64 5,312,105 56,022,926 10.546 7.681 7.666 7.695 7.622 7.753 7,289,716 7.6852 -0.94%
2015-11-05 0 10.64 10.62 10.64 10.54 10.86 10,649,135 113,791,907 10.686 7.753 7.739 7.753 7.681 7.914 14,613,635 7.7867 -1.85%
2015-11-04 0 10.84 10.80 10.86 10.24 10.90 16,319,522 174,855,996 10.715 7.899 7.870 7.914 7.462 7.943 22,395,015 7.8078 5.45%
2015-11-03 0 10.28 10.24 10.28 10.18 10.44 7,246,025 74,587,362 10.294 7.491 7.462 7.491 7.418 7.608 9,943,603 7.5010 1.18%
2015-11-02 0 10.16 10.14 10.16 10.14 10.40 4,241,805 43,466,445 10.247 7.404 7.389 7.404 7.389 7.579 5,820,960 7.4672 -0.97%
2015-10-30 0 10.26 10.26 10.28 10.14 10.42 7,349,253 75,596,613 10.286 7.477 7.477 7.491 7.389 7.593 10,085,261 7.4958 -0.19%
2015-10-29 0 10.28 10.28 10.32 10.24 10.68 13,475,540 139,144,770 10.326 7.491 7.491 7.520 7.462 7.783 18,492,265 7.5245 -2.47%
2015-10-28 0 10.54 10.52 10.54 10.34 10.72 7,318,265 76,786,836 10.492 7.681 7.666 7.681 7.535 7.812 10,042,736 7.6460 -1.68%
2015-10-27 0 10.72 10.68 10.72 10.56 10.86 4,701,478 50,289,357 10.696 7.812 7.783 7.812 7.695 7.914 6,451,762 7.7947 0.00%
2015-10-26 0 10.72 10.68 10.72 10.52 10.98 3,983,918 42,816,698 10.747 7.812 7.783 7.812 7.666 8.001 5,467,066 7.8318 0.19%
2015-10-23 0 10.70 10.68 10.72 10.70 10.94 3,818,874 41,275,479 10.808 7.797 7.783 7.812 7.797 7.972 5,240,579 7.8761 0.75%
2015-10-22 0 10.62 10.60 10.62 10.44 10.70 4,764,340 50,484,916 10.596 7.739 7.724 7.739 7.608 7.797 6,538,026 7.7217 -0.93%
2015-10-20 0 10.72 10.68 10.70 10.56 10.94 4,863,731 52,065,734 10.705 7.812 7.783 7.797 7.695 7.972 6,674,419 7.8008 -2.19%
2015-10-19 0 10.96 10.94 10.96 10.80 11.16 5,292,036 57,708,195 10.905 7.987 7.972 7.987 7.870 8.132 7,262,175 7.9464 -0.72%
2015-10-16 0 11.04 10.96 11.02 10.92 11.38 11,632,109 128,743,954 11.068 8.045 7.987 8.030 7.958 8.293 15,962,554 8.0654 -1.08%
2015-10-15 0 11.16 11.18 11.20 11.00 11.32 8,471,012 95,005,049 11.215 8.132 8.147 8.162 8.016 8.249 11,624,632 8.1727 1.82%
2015-10-14 0 10.96 10.98 11.00 10.76 11.22 6,432,295 70,850,478 11.015 7.987 8.001 8.016 7.841 8.176 8,826,934 8.0266 -1.08%
2015-10-13 0 11.08 11.08 11.10 10.80 11.26 10,828,220 119,876,842 11.071 8.074 8.074 8.089 7.870 8.205 14,859,391 8.0674 -1.25%
2015-10-12 0 11.22 11.20 11.24 10.94 11.24 13,711,200 152,670,213 11.135 8.176 8.162 8.191 7.972 8.191 18,815,657 8.1140 3.89%
2015-10-09 0 10.80 10.82 10.84 10.74 11.00 9,832,448 106,938,824 10.876 7.870 7.885 7.899 7.826 8.016 13,492,909 7.9256 1.50%
2015-10-08 0 10.64 10.62 10.64 10.52 10.88 9,072,200 96,332,044 10.618 7.753 7.739 7.753 7.666 7.928 12,449,633 7.7377 -2.21%
2015-10-07 0 10.88 10.86 10.88 10.02 10.98 22,479,791 238,708,150 10.619 7.928 7.914 7.928 7.302 8.001 30,848,652 7.7380 8.80%
2015-10-06 0 10.00 10.00 10.02 9.980 10.18 8,171,386 82,230,652 10.063 7.287 7.287 7.302 7.273 7.418 11,213,460 7.3332 0.50%
2015-10-05 0 9.950 9.950 9.960 9.750 10.16 9,332,118 93,177,931 9.9846 7.251 7.251 7.258 7.105 7.404 12,806,314 7.2759 2.05%
2015-10-02 0 9.750 9.750 9.760 9.430 9.790 9,693,329 94,103,554 9.7081 7.105 7.105 7.112 6.872 7.134 13,301,998 7.0744 3.72%
2015-09-30 0 9.400 9.420 9.440 9.190 9.470 16,210,421 151,508,889 9.3464 6.850 6.864 6.879 6.697 6.901 22,245,298 6.8108 1.84%
2015-09-29 0 9.230 9.220 9.240 9.140 9.430 14,644,735 134,706,938 9.1983 6.726 6.719 6.733 6.660 6.872 20,096,732 6.7029 -4.65%
2015-09-25 0 9.680 9.680 9.690 9.560 9.790 6,807,424 65,960,081 9.6894 7.054 7.054 7.061 6.966 7.134 9,341,718 7.0608 -0.21%
2015-09-24 0 9.700 9.680 9.700 9.600 9.850 10,921,829 105,907,816 9.6969 7.069 7.054 7.069 6.996 7.178 14,987,849 7.0662 -1.92%
2015-09-23 0 9.890 9.870 9.910 9.620 10.00 15,052,543 146,856,996 9.7563 7.207 7.192 7.222 7.010 7.287 20,656,361 7.1095 -1.88%
2015-09-22 0 10.08 10.06 10.10 10.04 10.60 12,934,000 133,497,900 10.321 7.345 7.331 7.360 7.316 7.724 17,749,118 7.5214 -3.63%
2015-09-21 0 10.46 10.44 10.46 10.42 10.98 11,894,633 125,341,150 10.538 7.622 7.608 7.622 7.593 8.001 16,322,812 7.6789 -3.68%
2015-09-18 0 10.86 10.84 10.90 10.68 11.04 9,155,544 99,566,622 10.875 7.914 7.899 7.943 7.783 8.045 12,564,004 7.9248 -0.18%
2015-09-17 0 10.88 10.84 10.88 10.54 11.16 22,458,818 245,153,888 10.916 7.928 7.899 7.928 7.681 8.132 30,819,872 7.9544 5.22%
2015-09-16 0 10.34 10.34 10.40 10.14 10.54 10,270,792 106,326,981 10.352 7.535 7.535 7.579 7.389 7.681 14,094,441 7.5439 1.77%
2015-09-15 0 10.16 10.12 10.16 10.00 10.30 5,310,071 54,063,247 10.181 7.404 7.375 7.404 7.287 7.506 7,286,924 7.4192 -0.39%
2015-09-14 0 10.20 10.18 10.20 9.950 10.28 9,359,605 94,836,592 10.133 7.433 7.418 7.433 7.251 7.491 12,844,034 7.3837 0.39%
2015-09-11 0 10.16 10.18 10.20 10.12 10.58 11,443,229 117,236,607 10.245 7.404 7.418 7.433 7.375 7.710 15,703,357 7.4657 -2.87%
2015-09-10 0 10.46 10.42 10.46 9.990 10.50 11,153,161 114,161,409 10.236 7.622 7.593 7.622 7.280 7.651 15,305,302 7.4589 0.58%
2015-09-09 0 10.40 10.40 10.42 9.900 10.48 17,751,573 182,267,560 10.268 7.579 7.579 7.593 7.214 7.637 24,360,196 7.4822 5.91%
2015-09-08 0 9.820 9.810 9.830 9.330 9.870 13,691,666 132,096,036 9.6479 7.156 7.149 7.163 6.799 7.192 18,788,851 7.0306 4.69%
2015-09-07 0 9.380 9.350 9.390 9.100 9.530 10,193,603 95,879,588 9.4059 6.835 6.813 6.843 6.631 6.945 13,988,516 6.8542 1.85%
2015-09-04 0 9.210 9.200 9.210 8.900 9.240 9,849,112 89,660,784 9.1034 6.711 6.704 6.711 6.486 6.733 13,515,777 6.6338 1.21%
2015-09-02 0 9.100 9.080 9.100 9.050 9.650 23,413,329 215,482,523 9.2034 6.631 6.617 6.631 6.595 7.032 32,129,732 6.7066 -7.05%
2015-09-01 0 9.790 9.700 9.780 9.500 9.960 9,200,906 89,699,872 9.7490 7.134 7.069 7.127 6.923 7.258 12,626,254 7.1042 0.00%
2015-08-31 0 9.790 9.780 9.820 9.530 10.16 12,071,024 117,500,528 9.7341 7.134 7.127 7.156 6.945 7.404 16,564,870 7.0934 -2.68%
2015-08-28 0 10.06 10.02 10.08 9.900 10.32 13,252,158 134,093,454 10.119 7.331 7.302 7.345 7.214 7.520 18,185,721 7.3736 3.29%
2015-08-27 0 9.740 9.740 9.770 9.520 9.910 12,590,748 121,752,248 9.6700 7.098 7.098 7.120 6.937 7.222 17,278,079 7.0466 3.73%
2015-08-26 0 9.390 9.380 9.400 9.070 9.670 11,834,624 111,407,810 9.4137 6.843 6.835 6.850 6.609 7.047 16,240,463 6.8599 1.62%
2015-08-25 0 9.240 9.240 9.290 8.900 9.780 13,070,856 121,478,001 9.2938 6.733 6.733 6.770 6.486 7.127 17,936,924 6.7725 -1.81%
2015-08-24 0 9.410 9.400 9.430 9.040 9.750 20,423,998 190,754,368 9.3397 6.857 6.850 6.872 6.588 7.105 28,027,521 6.8060 -5.81%
2015-08-21 0 9.990 9.980 9.990 9.860 10.12 9,466,600 94,401,007 9.9720 7.280 7.273 7.280 7.185 7.375 12,990,862 7.2667 -1.48%
2015-08-20 0 10.14 10.14 10.16 10.00 10.44 8,856,790 90,086,261 10.171 7.389 7.389 7.404 7.287 7.608 12,154,029 7.4120 -3.06%
2015-08-19 0 10.46 10.44 10.46 10.22 10.64 6,213,568 64,677,419 10.409 7.622 7.608 7.622 7.447 7.753 8,526,779 7.5852 -0.76%
2015-08-18 0 10.54 10.54 10.60 10.36 11.02 5,249,300 55,844,065 10.638 7.681 7.681 7.724 7.549 8.030 7,203,529 7.7523 -3.13%
2015-08-17 0 10.88 10.86 10.88 10.50 10.92 4,764,460 51,137,720 10.733 7.928 7.914 7.928 7.651 7.958 6,538,191 7.8214 1.12%
2015-08-14 0 10.76 10.74 10.76 10.72 11.10 4,211,613 45,670,058 10.844 7.841 7.826 7.841 7.812 8.089 5,779,528 7.9020 -2.00%
2015-08-13 0 10.98 10.96 11.00 10.64 11.24 6,793,993 74,690,969 10.994 8.001 7.987 8.016 7.753 8.191 9,323,286 8.0112 2.43%
2015-08-12 0 10.72 10.68 10.70 10.44 10.98 8,309,279 89,084,680 10.721 7.812 7.783 7.797 7.608 8.001 11,402,689 7.8126 0.00%
2015-08-11 0 10.72 10.70 10.74 10.64 11.36 18,366,982 202,597,570 11.031 7.812 7.797 7.826 7.753 8.278 25,204,711 8.0381 -0.74%
2015-08-10 0 10.80 10.78 10.82 10.20 10.90 7,166,010 76,891,410 10.730 7.870 7.856 7.885 7.433 7.943 9,833,799 7.8191 2.47%
2015-08-07 0 10.54 10.56 10.60 10.14 10.58 9,117,395 95,192,844 10.441 7.681 7.695 7.724 7.389 7.710 12,511,653 7.6083 3.13%
2015-08-06 0 10.22 10.18 10.20 10.10 10.30 8,722,000 88,887,996 10.191 7.447 7.418 7.433 7.360 7.506 11,969,059 7.4265 -1.54%
2015-08-05 0 10.38 10.36 10.40 10.28 10.54 2,890,181 30,083,716 10.409 7.564 7.549 7.579 7.491 7.681 3,966,148 7.5851 0.00%
2015-08-04 0 10.38 10.32 10.38 10.10 10.44 6,908,189 71,017,566 10.280 7.564 7.520 7.564 7.360 7.608 9,479,996 7.4913 0.97%
2015-08-03 0 10.28 10.26 10.30 10.12 10.60 7,885,000 81,200,810 10.298 7.491 7.477 7.506 7.375 7.724 10,820,458 7.5044 -2.10%
2015-07-31 0 10.50 10.46 10.54 10.36 10.68 7,686,100 81,141,478 10.557 7.651 7.622 7.681 7.549 7.783 10,547,510 7.6930 0.38%
2015-07-30 0 10.46 10.44 10.46 10.40 10.76 6,203,273 65,677,545 10.588 7.622 7.608 7.622 7.579 7.841 8,512,651 7.7153 -1.32%
2015-07-29 0 10.60 10.60 10.62 10.42 10.62 7,317,000 77,105,010 10.538 7.724 7.724 7.739 7.593 7.739 10,041,000 7.6790 2.91%
2015-07-28 0 10.30 10.30 10.34 10.14 10.72 8,553,412 88,793,001 10.381 7.506 7.506 7.535 7.389 7.812 11,737,709 7.5648 -0.19%
2015-07-27 0 10.32 10.32 10.34 10.28 11.00 15,174,659 159,218,511 10.492 7.520 7.520 7.535 7.491 8.016 20,823,938 7.6459 -7.19%
2015-07-24 0 11.12 11.08 11.12 11.02 11.24 11,010,532 122,665,325 11.141 8.103 8.074 8.103 8.030 8.191 15,109,574 8.1184 -0.54%
2015-07-23 0 11.18 11.16 11.20 10.98 11.26 11,346,945 126,464,567 11.145 8.147 8.132 8.162 8.001 8.205 15,571,229 8.1217 1.82%
2015-07-22 0 10.98 10.98 11.02 10.84 11.06 8,190,596 89,687,788 10.950 8.001 8.001 8.030 7.899 8.060 11,239,822 7.9795 -1.79%
2015-07-21 0 11.18 11.14 11.18 10.74 11.20 8,013,000 88,372,590 11.029 8.147 8.118 8.147 7.826 8.162 10,996,110 8.0367 1.08%
2015-07-20 0 11.06 11.04 11.06 10.84 11.38 7,318,238 80,662,667 11.022 8.060 8.045 8.060 7.899 8.293 10,042,699 8.0320 -1.07%
2015-07-17 0 11.18 11.18 11.24 10.90 11.28 9,631,100 107,402,252 11.152 8.147 8.147 8.191 7.943 8.220 13,216,602 8.1263 1.82%
2015-07-16 0 10.98 10.94 10.96 10.54 11.22 9,699,000 105,929,240 10.922 8.001 7.972 7.987 7.681 8.176 13,309,780 7.9588 0.37%
2015-07-15 0 10.94 10.94 11.00 10.76 11.16 10,066,903 110,133,036 10.940 7.972 7.972 8.016 7.841 8.132 13,814,648 7.9722 -1.44%
2015-07-14 0 11.10 11.06 11.12 11.00 11.44 13,794,388 154,242,373 11.182 8.089 8.060 8.103 8.016 8.336 18,929,815 8.1481 -2.97%
2015-07-13 0 11.44 11.44 11.48 11.04 11.90 12,812,956 146,285,650 11.417 8.336 8.336 8.366 8.045 8.672 17,583,012 8.3197 0.70%
2015-07-10 0 11.36 11.36 11.42 10.56 11.50 24,543,069 276,897,874 11.282 8.278 8.278 8.322 7.695 8.380 33,680,055 8.2214 6.37%
2015-07-09 0 10.68 10.70 10.74 9.930 11.12 20,865,455 224,390,762 10.754 7.783 7.797 7.826 7.236 8.103 28,633,325 7.8367 6.37%
2015-07-08 0 10.04 10.04 10.10 9.650 10.66 33,554,173 337,338,837 10.054 7.316 7.316 7.360 7.032 7.768 46,045,847 7.3262 -8.06%
2015-07-07 0 10.92 10.90 10.92 10.84 11.86 21,085,247 233,651,049 11.081 7.958 7.943 7.958 7.899 8.643 28,934,942 8.0750 -6.98%
2015-07-06 0 11.74 11.72 11.78 11.38 12.68 26,337,665 310,279,842 11.781 8.555 8.541 8.584 8.293 9.240 36,142,750 8.5848 -4.86%
2015-07-03 0 12.34 12.32 12.34 12.06 12.74 14,766,795 182,211,916 12.339 8.992 8.978 8.992 8.788 9.284 20,264,233 8.9918 -2.22%
2015-07-02 0 12.62 12.58 12.64 12.50 12.94 13,619,777 172,768,408 12.685 9.196 9.167 9.211 9.109 9.430 18,690,199 9.2438 -2.47%
2015-06-30 0 12.94 12.92 13.00 12.56 13.18 15,717,823 202,256,908 12.868 9.430 9.415 9.473 9.153 9.604 21,569,313 9.3771 0.00%
2015-06-29 0 12.94 12.94 12.96 12.62 13.50 15,395,214 199,244,596 12.942 9.430 9.430 9.444 9.196 9.838 21,126,602 9.4310 -2.12%
2015-06-26 0 13.22 13.22 13.26 13.02 13.68 11,516,915 152,716,698 13.260 9.634 9.634 9.663 9.488 9.969 15,804,476 9.6629 -2.79%
2015-06-25 0 13.60 13.60 13.62 13.42 13.80 7,103,372 96,670,087 13.609 9.910 9.910 9.925 9.779 10.06 9,747,842 9.9171 -1.45%
2015-06-24 0 13.80 13.80 13.82 13.68 13.98 6,070,192 83,738,436 13.795 10.06 10.06 10.07 9.969 10.19 8,330,026 10.053 -0.86%
2015-06-23 0 13.92 13.90 13.92 13.56 13.98 8,685,800 120,246,086 13.844 10.14 10.13 10.14 9.881 10.19 11,919,382 10.088 2.05%
2015-06-22 0 13.64 13.62 13.66 13.30 13.68 5,734,590 77,693,371 13.548 9.940 9.925 9.954 9.692 9.969 7,869,485 9.8727 2.10%
2015-06-19 0 13.36 13.34 13.42 13.30 13.76 9,352,775 126,206,002 13.494 9.736 9.721 9.779 9.692 10.03 12,834,661 9.8332 -1.04%
2015-06-18 0 13.50 13.48 13.52 13.32 13.94 11,813,636 160,075,634 13.550 9.838 9.823 9.852 9.706 10.16 16,211,661 9.8741 -2.88%
2015-06-17 0 13.90 13.88 13.92 13.18 13.98 15,884,607 218,405,782 13.750 10.13 10.11 10.14 9.604 10.19 21,798,188 10.019 1.76%
2015-06-16 0 13.66 13.64 13.66 13.64 14.12 10,606,318 146,411,715 13.804 9.954 9.940 9.954 9.940 10.29 14,554,878 10.059 -3.94%
2015-06-15 0 14.22 14.20 14.24 14.20 14.58 5,085,536 72,805,565 14.316 10.36 10.35 10.38 10.35 10.62 6,978,799 10.432 -2.60%
2015-06-12 0 14.60 14.60 14.62 14.30 14.80 6,395,173 92,768,934 14.506 10.64 10.64 10.65 10.42 10.78 8,775,992 10.571 0.69%
2015-06-11 0 14.50 14.44 14.48 14.34 14.88 6,340,594 92,000,656 14.510 10.57 10.52 10.55 10.45 10.84 8,701,094 10.573 0.93%
2015-06-10 0 14.62 14.60 14.64 14.32 14.92 8,341,636 122,568,038 14.694 10.47 10.45 10.48 10.25 10.68 11,649,017 10.522 -0.54%
2015-06-09 0 14.70 14.66 14.70 14.56 15.10 9,469,910 139,734,570 14.756 10.53 10.50 10.53 10.43 10.81 13,224,642 10.566 -1.34%
2015-06-08 0 14.90 14.90 14.92 14.82 15.16 7,880,671 117,933,006 14.965 10.67 10.67 10.68 10.61 10.86 11,005,284 10.716 -0.80%
2015-06-05 0 15.02 15.04 15.06 14.80 15.28 13,122,656 198,247,305 15.107 10.76 10.77 10.78 10.60 10.94 18,325,667 10.818 -1.05%
2015-06-04 0 15.18 15.18 15.22 14.74 15.36 10,525,929 158,391,509 15.048 10.87 10.87 10.90 10.56 11.00 14,699,362 10.775 -0.52%
2015-06-03 0 15.26 15.22 15.30 15.22 15.50 5,323,366 81,561,466 15.321 10.93 10.90 10.96 10.90 11.10 7,434,031 10.971 -1.29%
2015-06-02 0 15.46 15.46 15.52 15.42 15.90 10,930,877 170,812,897 15.627 11.07 11.07 11.11 11.04 11.39 15,264,868 11.190 -1.53%
2015-06-01 0 15.70 15.68 15.72 15.04 15.80 12,871,045 200,466,625 15.575 11.24 11.23 11.26 10.77 11.31 17,974,295 11.153 2.08%
2015-05-29 0 15.38 15.38 15.40 15.04 15.58 14,120,379 217,600,355 15.410 11.01 11.01 11.03 10.77 11.16 19,718,978 11.035 0.65%
2015-05-28 0 15.28 15.28 15.32 15.04 15.82 16,402,470 253,742,405 15.470 10.94 10.94 10.97 10.77 11.33 22,905,897 11.078 -2.68%
2015-05-27 0 15.70 15.66 15.78 15.56 15.92 8,122,268 128,042,546 15.764 11.24 11.21 11.30 11.14 11.40 11,342,672 11.289 -0.25%
2015-05-26 0 15.74 15.72 15.78 15.52 16.08 15,937,050 252,156,764 15.822 11.27 11.26 11.30 11.11 11.51 22,255,943 11.330 1.55%
2015-05-22 0 15.50 15.44 15.52 15.20 15.60 6,537,095 101,000,130 15.450 11.10 11.06 11.11 10.88 11.17 9,128,993 11.064 1.31%
2015-05-21 0 15.30 15.26 15.34 15.18 15.40 6,720,940 102,708,366 15.282 10.96 10.93 10.98 10.87 11.03 9,385,730 10.943 -0.39%
2015-05-20 0 15.36 15.36 15.40 15.34 15.66 7,408,425 114,812,485 15.498 11.00 11.00 11.03 10.98 11.21 10,345,797 11.098 -1.54%
2015-05-19 0 15.60 15.54 15.60 15.20 15.66 8,713,320 134,826,980 15.474 11.17 11.13 11.17 10.88 11.21 12,168,071 11.080 1.56%
2015-05-18 0 15.36 15.36 15.38 15.14 15.52 10,473,000 159,653,420 15.244 11.00 11.00 11.01 10.84 11.11 14,625,447 10.916 -1.54%
2015-05-15 0 15.60 15.58 15.60 15.30 15.70 7,183,675 111,487,538 15.520 11.17 11.16 11.17 10.96 11.24 10,031,936 11.113 0.52%
2015-05-14 0 15.52 15.52 15.54 15.28 15.54 8,284,663 127,397,415 15.378 11.11 11.11 11.13 10.94 11.13 11,569,455 11.012 -0.13%
2015-05-13 0 15.54 15.48 15.54 15.44 15.78 6,890,353 107,474,832 15.598 11.13 11.08 11.13 11.06 11.30 9,622,314 11.169 -0.51%
2015-05-12 0 15.62 15.60 15.64 15.60 15.92 5,634,966 88,355,149 15.680 11.19 11.17 11.20 11.17 11.40 7,869,178 11.228 -1.76%
2015-05-11 0 15.90 15.84 15.90 15.50 16.04 7,353,184 116,658,717 15.865 11.39 11.34 11.39 11.10 11.49 10,268,653 11.361 0.13%
2015-05-08 0 15.88 15.84 15.88 15.62 15.96 8,802,068 139,427,043 15.840 11.37 11.34 11.37 11.19 11.43 12,292,006 11.343 1.15%
2015-05-07 0 15.70 15.68 15.72 15.52 16.16 9,295,121 146,427,144 15.753 11.24 11.23 11.26 11.11 11.57 12,980,550 11.281 -3.21%
2015-05-06 0 16.22 16.20 16.24 15.92 16.38 13,671,424 220,828,026 16.153 11.61 11.60 11.63 11.40 11.73 19,092,017 11.567 0.75%
2015-05-05 0 16.10 16.04 16.10 15.86 16.78 14,058,827 227,120,792 16.155 11.53 11.49 11.53 11.36 12.02 19,633,022 11.568 -3.59%
2015-05-04 0 16.70 16.68 16.70 16.10 16.70 17,195,550 284,300,342 16.533 11.96 11.94 11.96 11.53 11.96 24,013,426 11.839 3.86%
2015-04-30 0 16.08 16.08 16.18 16.00 16.40 10,692,570 172,390,006 16.122 11.51 11.51 11.59 11.46 11.74 14,932,075 11.545 -2.31%
2015-04-29 0 16.46 16.46 16.48 15.90 16.56 19,503,908 318,130,458 16.311 11.79 11.79 11.80 11.39 11.86 27,237,027 11.680 2.11%
2015-04-28 0 16.12 16.06 16.12 15.92 16.66 14,850,442 240,498,135 16.195 11.54 11.50 11.54 11.40 11.93 20,738,505 11.597 -2.07%
2015-04-27 0 16.46 16.44 16.46 16.02 16.58 14,421,245 235,166,461 16.307 11.79 11.77 11.79 11.47 11.87 20,139,135 11.677 2.87%
2015-04-24 0 16.00 15.98 16.02 15.64 16.34 12,217,388 194,920,408 15.954 11.46 11.44 11.47 11.20 11.70 17,061,469 11.425 -1.23%
2015-04-23 0 16.20 16.08 16.20 16.06 16.78 21,946,253 361,030,427 16.451 11.60 11.51 11.60 11.50 12.02 30,647,739 11.780 0.25%
2015-04-22 0 16.16 16.14 16.16 15.58 16.26 11,931,711 191,318,122 16.034 11.57 11.56 11.57 11.16 11.64 16,662,524 11.482 2.15%
2015-04-21 0 15.82 15.74 15.76 15.62 15.90 11,651,237 183,135,476 15.718 11.33 11.27 11.29 11.19 11.39 16,270,844 11.255 1.28%
2015-04-20 0 15.62 15.60 15.64 15.52 16.36 19,194,261 305,936,086 15.939 11.19 11.17 11.20 11.11 11.72 26,804,608 11.414 -4.52%
2015-04-17 0 16.36 16.32 16.38 16.30 16.68 15,214,788 251,316,589 16.518 11.72 11.69 11.73 11.67 11.94 21,247,310 11.828 0.37%
2015-04-16 0 16.30 16.30 16.32 15.98 16.36 10,128,327 164,515,299 16.243 11.67 11.67 11.69 11.44 11.72 14,144,115 11.631 2.00%
2015-04-15 0 15.98 15.94 16.00 15.82 16.40 13,196,266 212,339,294 16.091 11.44 11.41 11.46 11.33 11.74 18,428,463 11.522 -1.60%
2015-04-14 0 16.24 16.22 16.24 16.10 16.78 20,406,454 334,705,419 16.402 11.63 11.61 11.63 11.53 12.02 28,497,424 11.745 -3.56%
2015-04-13 0 16.84 16.84 16.90 16.40 16.94 23,572,950 393,098,125 16.676 12.06 12.06 12.10 11.74 12.13 32,919,406 11.941 3.44%
2015-04-10 0 16.28 16.28 16.30 16.04 17.08 27,738,443 453,114,223 16.335 11.66 11.66 11.67 11.49 12.23 38,736,478 11.697 -1.45%
2015-04-09 0 16.52 16.50 16.52 15.82 18.50 42,155,937 719,718,122 17.073 11.83 11.82 11.83 11.33 13.25 58,870,375 12.225 -3.28%
2015-04-08 0 17.08 17.04 17.06 15.00 17.18 61,697,912 982,288,512 15.921 12.23 12.20 12.22 10.74 12.30 86,160,562 11.401 16.99%
2015-04-02 0 14.60 14.54 14.58 14.30 14.64 14,415,164 208,952,444 14.495 10.45 10.41 10.44 10.24 10.48 20,130,643 10.380 1.96%
2015-04-01 0 14.32 14.32 14.36 14.26 14.42 11,418,312 163,742,143 14.340 10.25 10.25 10.28 10.21 10.33 15,945,567 10.269 -0.69%
2015-03-31 0 14.42 14.38 14.40 14.30 14.68 22,697,862 329,015,430 14.495 10.33 10.30 10.31 10.24 10.51 31,697,354 10.380 1.69%
2015-03-30 0 14.18 14.16 14.20 13.60 14.28 36,692,815 515,857,525 14.059 10.15 10.14 10.17 9.739 10.23 51,241,176 10.067 6.46%
2015-03-27 0 13.32 13.30 13.36 13.16 13.42 6,158,401 81,771,245 13.278 9.538 9.524 9.567 9.424 9.610 8,600,150 9.5081 -0.45%
2015-03-26 0 13.38 13.36 13.44 13.18 13.54 8,696,476 116,374,306 13.382 9.581 9.567 9.624 9.438 9.696 12,144,548 9.5824 -1.33%
2015-03-25 0 13.56 13.52 13.56 13.44 13.66 7,140,983 96,830,413 13.560 9.710 9.681 9.710 9.624 9.782 9,972,317 9.7099 -0.15%
2015-03-24 0 13.58 13.56 13.60 13.38 13.60 9,201,250 124,598,807 13.542 9.724 9.710 9.739 9.581 9.739 12,849,460 9.6968 0.59%
2015-03-23 0 13.50 13.44 13.50 13.42 13.64 6,952,519 93,966,705 13.515 9.667 9.624 9.667 9.610 9.767 9,709,128 9.6782 1.05%
2015-03-20 0 13.36 13.34 13.40 13.26 13.50 4,558,399 60,882,816 13.356 9.567 9.553 9.595 9.495 9.667 6,365,762 9.5641 -0.15%
2015-03-19 0 13.38 13.38 13.40 13.20 13.46 10,697,471 143,188,729 13.385 9.581 9.581 9.595 9.452 9.638 14,938,919 9.5849 1.67%
2015-03-18 0 13.16 13.14 13.20 13.04 13.26 4,753,881 62,539,274 13.155 9.424 9.409 9.452 9.338 9.495 6,638,751 9.4203 0.92%
2015-03-17 0 13.04 13.02 13.04 12.94 13.08 3,912,366 50,978,433 13.030 9.338 9.323 9.338 9.266 9.366 5,463,583 9.3306 0.31%
2015-03-16 0 13.00 12.98 13.00 12.84 13.02 7,926,189 102,758,089 12.964 9.309 9.295 9.309 9.194 9.323 11,068,849 9.2835 -0.31%
2015-03-13 0 13.04 13.02 13.04 12.88 13.14 4,319,326 56,419,342 13.062 9.338 9.323 9.338 9.223 9.409 6,031,899 9.3535 0.46%
2015-03-12 0 12.98 12.94 13.00 12.88 13.24 5,233,082 68,225,558 13.037 9.295 9.266 9.309 9.223 9.481 7,307,950 9.3358 -0.76%
2015-03-11 0 13.08 13.06 13.10 13.00 13.20 5,561,236 72,766,895 13.085 9.366 9.352 9.381 9.309 9.452 7,766,215 9.3697 -0.76%
2015-03-10 0 13.18 13.16 13.20 13.06 13.26 7,273,193 95,799,175 13.172 9.438 9.424 9.452 9.352 9.495 10,156,947 9.4319 0.30%
2015-03-09 0 13.14 13.10 13.16 12.86 13.18 5,142,738 67,076,627 13.043 9.409 9.381 9.424 9.209 9.438 7,181,786 9.3398 0.15%
2015-03-06 0 13.12 13.12 13.16 12.96 13.22 7,244,912 95,253,431 13.148 9.395 9.395 9.424 9.280 9.467 10,117,452 9.4148 1.23%
2015-03-05 0 12.96 12.92 12.98 12.88 13.12 5,367,714 69,702,495 12.986 9.280 9.252 9.295 9.223 9.395 7,495,963 9.2987 -0.15%
2015-03-04 0 12.98 12.96 12.98 12.90 13.22 5,230,400 68,137,782 13.027 9.295 9.280 9.295 9.237 9.467 7,304,205 9.3286 -0.92%
2015-03-03 0 13.10 13.08 13.12 13.06 13.48 7,504,474 99,228,660 13.223 9.381 9.366 9.395 9.352 9.653 10,479,928 9.4684 -2.53%
2015-03-02 0 13.44 13.42 13.46 13.26 13.48 10,821,777 145,000,251 13.399 9.624 9.610 9.638 9.495 9.653 15,112,511 9.5947 1.51%
2015-02-27 0 13.24 13.24 13.30 13.20 13.40 5,792,480 76,928,756 13.281 9.481 9.481 9.524 9.452 9.595 8,089,145 9.5101 -1.05%
2015-02-26 0 13.38 13.38 13.40 13.02 13.44 13,276,881 176,465,476 13.291 9.581 9.581 9.595 9.323 9.624 18,541,041 9.5176 1.98%
2015-02-25 0 13.12 13.10 13.12 12.88 13.14 7,740,044 100,681,020 13.008 9.395 9.381 9.395 9.223 9.409 10,808,900 9.3146 1.39%
2015-02-24 0 12.94 12.92 12.96 12.86 12.98 3,357,984 43,411,058 12.928 9.266 9.252 9.280 9.209 9.295 4,689,394 9.2573 -0.46%
2015-02-23 0 13.00 12.98 13.00 12.84 13.02 3,858,030 49,866,681 12.925 9.309 9.295 9.309 9.194 9.323 5,387,703 9.2556 -0.15%
2015-02-18 0 13.02 13.02 13.04 13.00 13.08 2,129,000 27,764,537 13.041 9.323 9.323 9.338 9.309 9.366 2,973,129 9.3385 -0.46%
2015-02-17 0 13.08 13.08 13.10 13.00 13.16 2,531,000 33,146,880 13.096 9.366 9.366 9.381 9.309 9.424 3,534,518 9.3780 -0.46%
2015-02-16 0 13.14 13.12 13.16 13.00 13.18 7,547,211 99,007,159 13.118 9.409 9.395 9.424 9.309 9.438 10,539,610 9.3938 1.08%
2015-02-13 0 13.00 12.96 13.00 12.78 13.04 10,760,009 139,584,957 12.973 9.309 9.280 9.309 9.152 9.338 15,026,253 9.2894 1.56%
2015-02-12 0 12.80 12.80 12.84 12.68 12.86 4,866,000 62,235,965 12.790 9.166 9.166 9.194 9.080 9.209 6,795,324 9.1586 0.47%
2015-02-11 0 12.74 12.74 12.78 12.64 12.90 2,891,353 36,864,245 12.750 9.123 9.123 9.152 9.051 9.237 4,037,748 9.1299 -0.16%
2015-02-10 0 12.76 12.76 12.80 12.72 12.88 4,069,945 52,068,872 12.794 9.137 9.137 9.166 9.109 9.223 5,683,640 9.1612 -0.47%
2015-02-09 0 12.82 12.80 12.84 12.70 12.84 1,685,315 21,557,361 12.791 9.180 9.166 9.194 9.094 9.194 2,353,527 9.1596 -0.31%
2015-02-06 0 12.86 12.84 12.88 12.72 12.88 3,889,823 49,903,113 12.829 9.209 9.194 9.223 9.109 9.223 5,432,102 9.1867 -0.16%
2015-02-05 0 12.88 12.82 12.88 12.76 13.16 9,394,038 121,101,075 12.891 9.223 9.180 9.223 9.137 9.424 13,118,687 9.2312 -0.62%
2015-02-04 0 12.96 12.94 12.96 12.92 13.26 18,616,265 242,656,394 13.035 9.280 9.266 9.280 9.252 9.495 25,997,441 9.3339 2.05%
2015-02-03 0 12.70 12.70 12.72 12.52 12.78 7,816,314 98,979,569 12.663 9.094 9.094 9.109 8.965 9.152 10,915,410 9.0679 0.32%
2015-02-02 0 12.66 12.64 12.66 12.40 12.66 7,500,098 94,140,196 12.552 9.066 9.051 9.066 8.879 9.066 10,473,817 8.9881 0.00%
2015-01-30 0 12.66 12.64 12.68 12.50 12.70 5,376,320 67,768,510 12.605 9.066 9.051 9.080 8.951 9.094 7,507,981 9.0262 0.80%
2015-01-29 0 12.56 12.56 12.60 12.46 12.76 13,032,584 163,493,947 12.545 8.994 8.994 9.023 8.922 9.137 18,199,883 8.9832 -1.57%
2015-01-28 0 12.76 12.74 12.78 12.66 12.84 4,585,670 58,529,535 12.764 9.137 9.123 9.152 9.066 9.194 6,403,846 9.1397 0.00%
2015-01-27 0 12.76 12.74 12.78 12.68 12.90 10,190,090 130,116,109 12.769 9.137 9.123 9.152 9.080 9.237 14,230,366 9.1436 -0.62%
2015-01-26 0 12.84 12.82 12.84 12.66 13.00 16,534,904 210,923,807 12.756 9.194 9.180 9.194 9.066 9.309 23,090,840 9.1345 -2.43%
2015-01-23 0 13.16 13.12 13.16 13.04 13.34 9,580,510 126,274,440 13.180 9.424 9.395 9.424 9.338 9.553 13,379,093 9.4382 0.30%
2015-01-22 0 13.12 13.10 13.12 12.92 13.24 10,904,357 143,483,042 13.158 9.395 9.381 9.395 9.252 9.481 15,227,833 9.4224 1.23%
2015-01-21 0 12.96 12.94 12.98 12.76 13.08 8,539,829 110,805,406 12.975 9.280 9.266 9.295 9.137 9.366 11,925,792 9.2912 0.78%
2015-01-20 0 12.86 12.86 12.88 12.64 13.18 19,725,457 254,642,588 12.909 9.209 9.209 9.223 9.051 9.438 27,546,418 9.2441 2.06%
2015-01-19 0 12.60 12.58 12.62 12.42 12.86 21,475,818 271,265,459 12.631 9.023 9.008 9.037 8.894 9.209 29,990,781 9.0450 0.32%
2015-01-16 0 12.56 12.54 12.56 12.40 12.76 14,397,547 180,978,611 12.570 8.994 8.980 8.994 8.879 9.137 20,106,041 9.0012 -0.48%
2015-01-15 0 12.62 12.58 12.62 12.34 12.66 31,052,478 389,042,240 12.529 9.037 9.008 9.037 8.836 9.066 43,364,498 8.9714 -1.56%
2015-01-14 0 12.82 12.84 12.86 12.72 13.74 59,156,226 771,415,204 13.040 9.180 9.194 9.209 9.109 9.839 82,611,121 9.3379 -5.87%
2015-01-13 0 13.62 13.62 13.64 13.52 13.80 8,081,571 110,124,362 13.627 9.753 9.753 9.767 9.681 9.882 11,285,839 9.7577 -0.58%
2015-01-12 0 13.70 13.68 13.70 13.52 13.90 9,831,588 134,453,976 13.676 9.810 9.796 9.810 9.681 9.954 13,729,721 9.7929 -1.58%
2015-01-09 0 13.92 13.92 13.96 13.92 14.22 14,759,226 207,562,490 14.063 9.968 9.968 9.996 9.968 10.18 20,611,122 10.070 -1.14%
2015-01-08 0 14.08 14.04 14.06 13.94 14.20 12,938,883 182,140,481 14.077 10.08 10.05 10.07 9.982 10.17 18,069,030 10.080 1.00%
2015-01-07 0 13.94 13.94 13.98 13.84 14.14 11,984,231 167,590,114 13.984 9.982 9.982 10.01 9.911 10.13 16,735,867 10.014 0.14%
2015-01-06 0 13.92 13.90 13.92 13.72 14.08 10,796,242 149,780,696 13.873 9.968 9.954 9.968 9.825 10.08 15,076,852 9.9345 -0.14%
2015-01-05 0 13.94 13.94 13.96 13.22 14.22 30,703,336 428,706,239 13.963 9.982 9.982 9.996 9.467 10.18 42,876,924 9.9985 4.34%
2015-01-02 0 13.36 13.36 13.38 13.22 13.44 5,148,035 68,833,285 13.371 9.567 9.567 9.581 9.467 9.624 7,189,183 9.5746 0.45%
2014-12-31 0 13.30 13.24 13.30 13.12 13.40 4,495,949 59,386,784 13.209 9.524 9.481 9.524 9.395 9.595 6,278,551 9.4587 0.76%
2014-12-30 0 13.20 13.18 13.20 13.16 13.50 6,332,715 83,816,596 13.235 9.452 9.438 9.452 9.424 9.667 8,843,578 9.4777 -0.90%
2014-12-29 0 13.32 13.36 13.38 13.24 13.58 10,160,048 135,600,669 13.346 9.538 9.567 9.581 9.481 9.724 14,188,413 9.5571 -0.15%
2014-12-24 0 13.34 13.32 13.34 13.30 13.54 3,546,796 47,478,118 13.386 9.553 9.538 9.553 9.524 9.696 4,953,068 9.5856 -0.60%
2014-12-23 0 13.42 13.42 13.46 13.40 13.78 5,951,867 80,706,879 13.560 9.610 9.610 9.638 9.595 9.868 8,311,727 9.7100 -1.61%
2014-12-22 0 13.64 13.66 13.68 13.32 13.86 13,085,052 178,586,649 13.648 9.767 9.782 9.796 9.538 9.925 18,273,154 9.7732 1.79%
2014-12-19 0 13.40 13.36 13.40 13.24 13.50 8,571,586 114,633,579 13.374 9.595 9.567 9.595 9.481 9.667 11,970,140 9.5766 1.21%
2014-12-18 0 13.24 13.22 13.28 13.22 13.54 7,303,592 97,639,662 13.369 9.481 9.467 9.510 9.467 9.696 10,199,399 9.5731 1.07%
2014-12-17 0 13.10 13.10 13.14 13.08 13.38 8,551,047 113,062,650 13.222 9.381 9.381 9.409 9.366 9.581 11,941,458 9.4681 -1.65%
2014-12-16 0 13.32 13.32 13.34 13.22 13.58 8,830,718 117,635,474 13.321 9.538 9.538 9.553 9.467 9.724 12,332,016 9.5390 -1.91%
2014-12-15 0 13.58 13.56 13.58 13.08 13.62 6,896,424 92,646,522 13.434 9.724 9.710 9.724 9.366 9.753 9,630,792 9.6198 1.95%
2014-12-12 0 13.32 13.32 13.34 13.30 13.68 6,628,300 88,822,160 13.400 9.538 9.538 9.553 9.524 9.796 9,256,359 9.5958 -1.19%
2014-12-11 0 13.48 13.44 13.50 13.28 13.66 7,718,264 103,929,242 13.465 9.653 9.624 9.667 9.510 9.782 10,778,484 9.6423 -0.59%
2014-12-10 0 13.56 13.60 13.62 13.46 13.78 7,178,758 97,759,546 13.618 9.710 9.739 9.753 9.638 9.868 10,025,069 9.7515 1.04%
2014-12-09 0 13.42 13.42 13.46 13.40 14.22 14,464,167 199,037,572 13.761 9.610 9.610 9.638 9.595 10.18 20,199,075 9.8538 -4.96%
2014-12-08 0 14.12 14.10 14.12 13.90 14.24 10,868,312 152,749,483 14.055 10.11 10.10 10.11 9.954 10.20 15,177,497 10.064 -0.42%
2014-12-05 0 14.18 14.16 14.18 13.86 14.48 24,281,471 345,201,446 14.217 10.15 10.14 10.15 9.925 10.37 33,908,849 10.180 1.29%
2014-12-04 0 14.00 13.98 14.04 13.62 14.20 24,415,738 339,319,845 13.898 10.03 10.01 10.05 9.753 10.17 34,096,352 9.9518 4.32%
2014-12-03 0 13.42 13.42 13.50 13.14 13.94 28,742,412 391,029,362 13.605 9.610 9.610 9.667 9.409 9.982 40,138,512 9.7420 1.98%
2014-12-02 0 13.16 13.12 13.14 13.04 13.40 16,456,027 216,915,714 13.182 9.424 9.395 9.409 9.338 9.595 22,980,689 9.4390 0.30%
2014-12-01 0 13.12 13.10 13.16 12.80 13.90 25,704,180 339,649,965 13.214 9.395 9.381 9.424 9.166 9.954 35,895,649 9.4621 -5.75%
2014-11-28 0 13.92 13.94 13.96 13.88 14.16 11,484,406 160,596,347 13.984 9.968 9.982 9.996 9.939 10.14 16,037,867 10.014 -0.57%
2014-11-27 0 14.00 13.98 14.02 13.86 14.26 7,192,059 100,964,935 14.038 10.03 10.01 10.04 9.925 10.21 10,043,644 10.053 -0.57%
2014-11-26 0 14.08 14.06 14.08 13.86 14.16 10,418,661 146,128,772 14.026 10.08 10.07 10.08 9.925 10.14 14,549,563 10.044 1.59%
2014-11-25 0 13.86 13.82 13.88 13.70 14.10 9,976,985 138,977,628 13.930 9.925 9.896 9.939 9.810 10.10 13,932,767 9.9749 -0.43%
2014-11-24 0 13.92 13.90 13.92 13.60 14.14 20,169,907 281,780,841 13.970 9.968 9.954 9.968 9.739 10.13 28,167,088 10.004 5.45%
2014-11-21 0 13.20 13.22 13.24 13.02 13.26 2,667,353 35,140,012 13.174 9.452 9.467 9.481 9.323 9.495 3,724,934 9.4337 0.61%
2014-11-20 0 13.12 13.12 13.16 13.08 13.38 6,372,000 84,071,740 13.194 9.395 9.395 9.424 9.366 9.581 8,898,439 9.4479 -0.15%
2014-11-19 0 13.14 13.14 13.18 13.12 13.48 5,040,147 66,712,130 13.236 9.409 9.409 9.438 9.395 9.653 7,038,519 9.4781 -1.35%
2014-11-18 0 13.32 13.28 13.30 13.06 13.60 10,022,797 132,556,058 13.225 9.538 9.510 9.524 9.352 9.739 13,996,743 9.4705 -0.60%
2014-11-17 0 13.40 13.40 13.42 13.40 14.06 10,754,000 146,069,674 13.583 9.595 9.595 9.610 9.595 10.07 15,017,861 9.7264 -3.60%
2014-11-14 0 13.90 13.86 13.90 13.78 13.96 6,936,090 96,213,692 13.871 9.954 9.925 9.954 9.868 9.996 9,686,185 9.9331 0.14%
2014-11-13 0 13.88 13.84 13.88 13.68 13.96 6,601,314 91,469,680 13.856 9.939 9.911 9.939 9.796 9.996 9,218,674 9.9222 1.17%
2014-11-12 0 13.72 13.70 13.72 13.62 13.84 7,855,628 107,776,904 13.720 9.825 9.810 9.825 9.753 9.911 10,970,312 9.8244 0.44%
2014-11-11 0 13.66 13.64 13.66 13.60 14.12 10,305,275 141,810,540 13.761 9.782 9.767 9.782 9.739 10.11 14,391,221 9.8540 -2.57%
2014-11-10 0 14.02 13.98 14.06 13.84 14.20 12,318,189 172,874,229 14.034 10.04 10.01 10.07 9.911 10.17 17,202,237 10.050 3.09%
2014-11-07 0 13.60 13.56 13.60 13.42 13.90 6,490,489 88,927,334 13.701 9.739 9.710 9.739 9.610 9.954 9,063,908 9.8111 0.74%
2014-11-06 0 13.50 13.48 13.50 13.40 13.78 4,903,292 66,232,747 13.508 9.667 9.653 9.667 9.595 9.868 6,847,402 9.6727 -1.17%
2014-11-05 0 13.66 13.64 13.70 13.54 13.88 6,903,523 94,398,593 13.674 9.782 9.767 9.810 9.696 9.939 9,640,706 9.7917 -1.73%
2014-11-04 0 13.90 13.88 13.90 13.62 14.02 7,861,577 109,131,063 13.882 9.954 9.939 9.954 9.753 10.04 10,978,619 9.9403 0.87%
2014-11-03 0 13.78 13.76 13.80 13.74 14.10 10,099,054 140,659,805 13.928 9.868 9.853 9.882 9.839 10.10 14,103,235 9.9736 0.00%
2014-10-31 0 13.78 13.74 13.84 13.74 13.94 18,102,629 250,684,436 13.848 9.868 9.839 9.911 9.839 9.982 25,280,154 9.9163 1.62%
2014-10-30 0 13.56 13.56 13.58 13.30 13.80 18,893,121 257,786,655 13.644 9.710 9.710 9.724 9.524 9.882 26,384,068 9.7705 1.65%
2014-10-29 0 13.34 13.34 13.36 13.00 13.36 14,644,576 194,062,232 13.251 9.553 9.553 9.567 9.309 9.567 20,451,015 9.4891 3.57%
2014-10-28 0 12.88 12.86 12.88 12.68 13.02 7,848,159 101,546,510 12.939 9.223 9.209 9.223 9.080 9.323 10,959,881 9.2653 1.58%
2014-10-27 0 12.68 12.68 12.70 12.60 12.84 4,535,985 57,458,580 12.667 9.080 9.080 9.094 9.023 9.194 6,334,461 9.0708 -1.09%
2014-10-24 0 12.82 12.76 12.82 12.76 12.90 2,317,257 29,676,955 12.807 9.180 9.137 9.180 9.137 9.237 3,236,028 9.1708 -0.62%
2014-10-23 0 12.90 12.88 12.92 12.76 12.96 2,068,750 26,633,333 12.874 9.237 9.223 9.252 9.137 9.280 2,888,990 9.2189 0.47%
2014-10-22 0 12.84 12.82 12.86 12.80 13.00 3,810,194 49,068,279 12.878 9.194 9.180 9.209 9.166 9.309 5,320,901 9.2218 0.47%
2014-10-21 0 12.78 12.74 12.78 12.64 12.92 5,752,433 73,245,804 12.733 9.152 9.123 9.152 9.051 9.252 8,033,219 9.1179 -0.47%
2014-10-20 0 12.84 12.80 12.86 12.82 13.16 4,742,786 61,266,664 12.918 9.194 9.166 9.209 9.180 9.424 6,623,257 9.2502 -0.77%
2014-10-17 0 12.94 12.94 13.00 12.76 13.06 15,556,504 201,071,591 12.925 9.266 9.266 9.309 9.137 9.352 21,724,514 9.2555 0.78%
2014-10-16 0 12.84 12.82 12.88 12.82 13.06 6,793,000 87,972,290 12.950 9.194 9.180 9.223 9.180 9.352 9,486,362 9.2736 -1.53%
2014-10-15 0 13.04 13.02 13.06 12.80 13.10 4,751,050 61,813,560 13.011 9.338 9.323 9.352 9.166 9.381 6,634,797 9.3166 1.40%
2014-10-14 0 12.86 12.88 12.92 12.70 13.10 8,086,445 104,668,079 12.944 9.209 9.223 9.252 9.094 9.381 11,292,645 9.2687 0.47%
2014-10-13 0 12.80 12.80 12.86 12.60 12.96 5,743,721 73,259,178 12.755 9.166 9.166 9.209 9.023 9.280 8,021,053 9.1334 0.47%
2014-10-10 0 12.74 12.74 12.76 12.60 12.88 6,834,295 87,097,950 12.744 9.123 9.123 9.137 9.023 9.223 9,544,030 9.1259 -2.00%
2014-10-09 0 13.00 12.98 13.00 12.86 13.20 8,120,062 106,114,871 13.068 9.309 9.295 9.309 9.209 9.452 11,339,591 9.3579 1.25%
2014-10-08 0 12.84 12.82 12.84 12.72 13.08 8,296,029 106,560,246 12.845 9.194 9.180 9.194 9.109 9.366 11,585,328 9.1979 -1.98%
2014-10-07 0 13.10 13.06 13.10 12.94 13.18 6,039,627 79,117,023 13.100 9.381 9.352 9.381 9.266 9.438 8,434,283 9.3804 1.24%
2014-10-06 0 12.94 12.92 12.96 12.54 13.00 6,618,772 85,125,922 12.861 9.266 9.252 9.280 8.980 9.309 9,243,054 9.2097 2.21%
2014-10-03 0 12.66 12.64 12.66 12.40 12.76 12,933,598 162,541,700 12.567 9.066 9.051 9.066 8.879 9.137 18,061,650 8.9993 -0.94%
2014-09-30 0 12.78 12.80 12.84 12.52 12.94 9,187,020 117,077,769 12.744 9.152 9.166 9.194 8.965 9.266 12,829,588 9.1256 -0.16%
2014-09-29 0 12.80 12.80 12.82 12.70 12.92 7,362,318 94,286,454 12.807 9.166 9.166 9.180 9.094 9.252 10,281,409 9.1706 -1.54%
2014-09-26 0 13.00 13.00 13.02 12.82 13.18 10,336,615 134,108,299 12.974 9.309 9.309 9.323 9.180 9.438 14,434,987 9.2905 -0.91%
2014-09-25 0 13.12 13.10 13.12 13.10 13.44 6,352,265 83,799,307 13.192 9.395 9.381 9.395 9.381 9.624 8,870,879 9.4466 -1.65%
2014-09-24 0 13.34 13.34 13.38 13.14 13.44 3,278,837 43,780,037 13.352 9.553 9.553 9.581 9.409 9.624 4,578,865 9.5613 0.91%
2014-09-23 0 13.22 13.22 13.26 13.14 13.48 6,442,272 85,455,357 13.265 9.467 9.467 9.495 9.409 9.653 8,996,573 9.4987 -0.75%
2014-09-22 0 13.32 13.26 13.34 13.24 13.58 10,086,141 134,522,545 13.337 9.538 9.495 9.553 9.481 9.724 14,085,202 9.5506 -3.06%
2014-09-19 0 13.74 13.76 13.80 13.58 13.86 7,311,499 100,478,474 13.743 9.839 9.853 9.882 9.724 9.925 10,210,441 9.8408 0.59%
2014-09-18 0 13.66 13.62 13.66 13.46 13.68 5,780,630 78,383,031 13.560 9.782 9.753 9.782 9.638 9.796 8,072,596 9.7098 -0.73%
2014-09-17 0 13.76 13.74 13.76 13.50 13.78 8,790,544 120,181,173 13.672 9.853 9.839 9.853 9.667 9.868 12,275,913 9.7900 2.69%
2014-09-16 0 13.40 13.38 13.40 13.38 13.60 5,927,745 79,700,617 13.445 9.595 9.581 9.595 9.581 9.739 8,278,041 9.6280 -1.47%
2014-09-15 0 13.60 13.60 13.64 13.46 13.72 5,699,436 77,259,791 13.556 9.739 9.739 9.767 9.638 9.825 7,959,210 9.7070 -1.59%
2014-09-12 0 13.82 13.78 13.82 13.72 13.92 3,776,959 52,081,727 13.789 9.896 9.868 9.896 9.825 9.968 5,274,488 9.8743 -0.29%
2014-09-11 0 13.86 13.82 13.84 13.70 14.16 3,850,356 53,657,764 13.936 9.925 9.896 9.911 9.810 10.14 5,376,986 9.9792 -0.14%
2014-09-10 0 13.88 13.86 13.90 13.80 14.22 6,477,817 90,147,656 13.916 9.939 9.925 9.954 9.882 10.18 9,046,211 9.9652 -2.66%
2014-09-08 0 14.26 14.26 14.28 14.22 14.32 2,905,934 41,445,617 14.262 10.21 10.21 10.23 10.18 10.25 4,058,110 10.213 0.28%
2014-09-05 0 14.22 14.20 14.22 14.04 14.28 5,245,649 74,398,027 14.183 10.18 10.17 10.18 10.05 10.23 7,325,500 10.156 0.42%
2014-09-04 0 14.16 14.16 14.18 14.02 14.38 5,835,029 82,796,354 14.190 10.14 10.14 10.15 10.04 10.30 8,148,564 10.161 -0.14%
2014-09-03 0 14.18 14.16 14.18 13.74 14.20 9,490,499 133,934,234 14.112 10.15 10.14 10.15 9.839 10.17 13,253,394 10.106 2.60%
2014-09-02 0 13.82 13.80 13.82 13.52 13.88 6,996,944 96,002,912 13.721 9.896 9.882 9.896 9.681 9.939 9,771,167 9.8251 1.32%
2014-09-01 0 13.64 13.62 13.64 13.64 13.92 5,147,690 70,880,993 13.769 9.767 9.753 9.767 9.767 9.968 7,188,701 9.8601 -0.44%
2014-08-29 0 13.70 13.68 13.74 13.62 13.88 10,473,252 143,464,023 13.698 9.810 9.796 9.839 9.753 9.939 14,625,799 9.8090 -1.58%
2014-08-28 0 13.92 13.90 13.92 13.82 14.40 17,800,060 249,773,738 14.032 9.968 9.954 9.968 9.896 10.31 24,857,619 10.048 -2.66%
2014-08-27 0 14.30 14.32 14.34 14.24 14.58 3,937,790 56,675,516 14.393 10.24 10.25 10.27 10.20 10.44 5,499,087 10.306 -0.97%
2014-08-26 0 14.44 14.42 14.44 14.32 14.58 3,785,000 54,686,609 14.448 10.34 10.33 10.34 10.25 10.44 5,285,717 10.346 -0.28%
2014-08-25 0 14.48 14.46 14.48 14.32 14.58 3,274,337 47,360,195 14.464 10.37 10.35 10.37 10.25 10.44 4,572,581 10.357 0.42%
2014-08-22 0 14.42 14.40 14.42 14.34 14.50 4,534,235 65,414,138 14.427 10.33 10.31 10.33 10.27 10.38 6,332,017 10.331 0.28%
2014-08-21 0 14.38 14.38 14.40 14.24 14.60 5,761,900 83,101,988 14.423 10.30 10.30 10.31 10.20 10.45 8,046,440 10.328 0.00%
2014-08-20 0 14.38 14.38 14.40 14.34 14.54 3,901,486 56,205,485 14.406 10.30 10.30 10.31 10.27 10.41 5,448,389 10.316 -0.96%
2014-08-19 0 14.52 14.52 14.54 14.48 14.66 4,712,004 68,620,459 14.563 10.40 10.40 10.41 10.37 10.50 6,580,270 10.428 0.83%
2014-08-18 0 14.40 14.38 14.42 14.32 14.56 4,328,000 62,340,270 14.404 10.31 10.30 10.33 10.25 10.43 6,044,012 10.314 -1.10%
2014-08-15 0 14.56 14.54 14.58 14.36 14.64 4,522,909 65,762,922 14.540 10.43 10.41 10.44 10.28 10.48 6,316,200 10.412 0.69%
2014-08-14 0 14.46 14.42 14.46 14.36 14.68 5,155,573 74,730,215 14.495 10.35 10.33 10.35 10.28 10.51 7,199,710 10.380 -1.63%
2014-08-13 0 14.70 14.68 14.70 14.38 14.72 7,084,578 103,089,581 14.551 10.53 10.51 10.53 10.30 10.54 9,893,547 10.420 0.14%
2014-08-12 0 14.68 14.66 14.70 14.56 14.80 3,338,940 48,966,688 14.665 10.51 10.50 10.53 10.43 10.60 4,662,799 10.502 -0.27%
2014-08-11 0 14.72 14.70 14.76 14.40 14.76 7,253,482 106,000,196 14.614 10.54 10.53 10.57 10.31 10.57 10,129,420 10.465 3.08%
2014-08-08 0 14.28 14.30 14.34 14.20 14.66 11,203,728 160,888,285 14.360 10.23 10.24 10.27 10.17 10.50 15,645,902 10.283 -2.33%
2014-08-07 0 14.62 14.60 14.62 14.54 14.94 6,977,494 102,554,057 14.698 10.47 10.45 10.47 10.41 10.70 9,744,006 10.525 -1.75%
2014-08-06 0 14.88 14.86 14.90 14.54 14.96 8,309,527 122,321,233 14.721 10.66 10.64 10.67 10.41 10.71 11,604,177 10.541 0.00%
2014-08-05 0 14.88 14.86 14.88 14.60 14.90 7,570,012 112,202,475 14.822 10.66 10.64 10.66 10.45 10.67 10,571,452 10.614 1.09%
2014-08-04 0 14.72 14.70 14.72 14.54 14.86 8,365,897 123,327,486 14.742 10.54 10.53 10.54 10.41 10.64 11,682,898 10.556 1.24%
2014-08-01 0 14.54 14.52 14.56 14.42 14.70 10,923,253 159,266,609 14.581 10.41 10.40 10.43 10.33 10.53 15,254,222 10.441 -2.02%
2014-07-31 0 14.84 14.82 14.90 14.56 14.96 9,644,536 142,494,166 14.775 10.63 10.61 10.67 10.43 10.71 13,468,505 10.580 0.00%
2014-07-30 0 14.84 14.82 14.84 14.78 15.18 11,314,022 168,618,429 14.903 10.63 10.61 10.63 10.58 10.87 15,799,927 10.672 -2.24%
2014-07-29 0 15.18 15.16 15.18 14.74 15.20 10,741,880 161,293,290 15.015 10.87 10.86 10.87 10.56 10.88 15,000,936 10.752 1.07%
2014-07-28 0 15.02 15.00 15.02 14.84 15.16 12,962,186 195,214,310 15.060 10.76 10.74 10.76 10.63 10.86 18,101,573 10.784 0.81%
2014-07-25 0 14.90 14.88 14.90 14.52 14.96 13,942,293 207,079,199 14.853 10.67 10.66 10.67 10.40 10.71 19,470,283 10.636 1.78%
2014-07-24 0 14.64 14.62 14.68 14.22 14.80 12,874,911 187,920,891 14.596 10.48 10.47 10.51 10.18 10.60 17,979,694 10.452 -0.68%
2014-07-23 0 14.74 14.70 14.74 14.00 14.76 28,438,095 412,460,901 14.504 10.56 10.53 10.56 10.03 10.57 39,713,536 10.386 5.29%
2014-07-22 0 14.00 13.98 14.02 13.70 14.04 10,599,192 147,666,201 13.932 10.03 10.01 10.04 9.810 10.05 14,801,673 9.9763 2.34%
2014-07-21 0 13.68 13.66 13.68 13.66 13.88 3,744,085 51,432,961 13.737 9.796 9.782 9.796 9.782 9.939 5,228,580 9.8369 -1.30%
2014-07-18 0 13.86 13.84 13.88 13.52 13.90 4,973,982 68,559,538 13.784 9.925 9.911 9.939 9.681 9.954 6,946,120 9.8702 1.02%
2014-07-17 0 13.72 13.68 13.74 13.66 14.08 10,014,919 138,135,904 13.793 9.825 9.796 9.839 9.782 10.08 13,985,742 9.8769 -1.72%
2014-07-16 0 13.96 13.92 13.96 13.66 14.04 9,339,729 129,810,390 13.899 9.996 9.968 9.996 9.782 10.05 13,042,845 9.9526 0.58%
2014-07-15 0 13.88 13.86 13.88 13.84 14.06 6,118,369 85,217,058 13.928 9.939 9.925 9.939 9.911 10.07 8,544,246 9.9736 -0.29%
2014-07-14 0 13.92 13.92 13.94 13.82 14.08 9,314,237 129,800,011 13.936 9.968 9.968 9.982 9.896 10.08 13,007,246 9.9791 1.02%
2014-07-11 0 13.78 13.78 13.80 13.24 13.88 17,119,358 235,161,420 13.737 9.868 9.868 9.882 9.481 9.939 23,907,025 9.8365 4.08%
2014-07-10 0 13.24 13.22 13.24 13.14 13.44 5,613,385 74,549,669 13.281 9.481 9.467 9.481 9.409 9.624 7,839,040 9.5101 -0.90%
2014-07-09 0 13.36 13.34 13.36 13.14 13.42 5,815,566 77,365,711 13.303 9.567 9.553 9.567 9.409 9.610 8,121,384 9.5262 -0.15%
2014-07-08 0 13.38 13.36 13.38 13.14 13.46 3,713,144 49,427,073 13.311 9.581 9.567 9.581 9.409 9.638 5,185,371 9.5320 0.15%
2014-07-07 0 13.36 13.34 13.36 13.26 13.60 5,012,653 67,014,764 13.369 9.567 9.553 9.567 9.495 9.739 7,000,123 9.5734 -1.47%
2014-07-04 0 13.56 13.54 13.56 13.36 13.58 14,033,027 189,199,728 13.482 9.710 9.696 9.710 9.567 9.724 19,596,992 9.6545 1.65%
2014-07-03 0 13.34 13.30 13.34 13.10 13.60 13,442,863 179,336,645 13.341 9.553 9.524 9.553 9.381 9.739 18,772,834 9.5530 1.52%
2014-07-02 0 13.14 13.10 13.12 12.20 13.16 27,308,787 350,125,006 12.821 9.409 9.381 9.395 8.736 9.424 38,136,468 9.1808 7.18%
2014-06-30 0 12.26 12.24 12.28 12.14 12.40 4,683,988 57,495,818 12.275 8.779 8.765 8.793 8.693 8.879 6,541,146 8.7899 -0.81%
2014-06-27 0 12.36 12.34 12.38 12.26 12.42 4,254,783 52,537,023 12.348 8.851 8.836 8.865 8.779 8.894 5,941,765 8.8420 -0.48%
2014-06-26 0 12.42 12.40 12.42 12.18 12.42 12,717,810 156,384,984 12.297 8.894 8.879 8.894 8.722 8.894 17,760,304 8.8053 2.48%
2014-06-25 0 12.12 12.10 12.12 12.06 12.26 3,014,958 36,604,607 12.141 8.679 8.665 8.679 8.636 8.779 4,210,361 8.6939 -0.33%
2014-06-24 0 12.16 12.16 12.18 12.10 12.30 2,781,338 33,897,240 12.187 8.708 8.708 8.722 8.665 8.808 3,884,113 8.7272 0.00%
2014-06-23 0 12.16 12.16 12.20 12.06 12.34 7,024,970 85,928,061 12.232 8.708 8.708 8.736 8.636 8.836 9,810,305 8.7590 0.66%
2014-06-20 0 12.08 12.06 12.10 12.00 12.16 3,619,114 43,765,605 12.093 8.650 8.636 8.665 8.593 8.708 5,054,059 8.6595 0.50%
2014-06-19 0 12.02 11.98 12.02 11.96 12.18 3,975,339 47,881,844 12.045 8.607 8.579 8.607 8.564 8.722 5,551,524 8.6250 0.33%
2014-06-18 0 11.98 12.00 12.02 11.90 12.22 8,317,530 99,888,143 12.009 8.579 8.593 8.607 8.521 8.751 11,615,354 8.5997 -0.83%
2014-06-17 0 12.08 12.06 12.08 12.02 12.34 7,170,295 86,734,004 12.096 8.650 8.636 8.650 8.607 8.836 10,013,250 8.6619 -1.47%
2014-06-16 0 12.26 12.24 12.26 12.20 12.40 5,923,584 72,688,313 12.271 8.779 8.765 8.779 8.736 8.879 8,272,230 8.7870 0.40%
2014-06-13 0 12.84 12.84 12.86 12.76 12.90 7,086,066 90,986,684 12.840 8.744 8.744 8.758 8.690 8.785 10,404,891 8.7446 0.16%
2014-06-12 0 12.82 12.82 12.84 12.70 12.86 7,005,968 89,486,866 12.773 8.731 8.731 8.744 8.649 8.758 10,287,279 8.6988 0.94%
2014-06-11 0 12.70 12.70 12.74 12.70 12.84 5,892,354 75,055,142 12.738 8.649 8.649 8.676 8.649 8.744 8,652,093 8.6748 -0.94%
2014-06-10 0 12.82 12.82 12.88 12.74 12.90 3,616,629 46,401,036 12.830 8.731 8.731 8.772 8.676 8.785 5,310,511 8.7376 0.63%
2014-06-09 0 12.74 12.72 12.74 12.72 13.04 7,407,551 94,613,456 12.773 8.676 8.663 8.676 8.663 8.881 10,876,947 8.6985 -1.24%
2014-06-06 0 12.90 12.90 12.96 12.68 13.08 13,168,794 169,051,308 12.837 8.785 8.785 8.826 8.635 8.908 19,336,522 8.7426 1.10%
2014-06-05 0 12.76 12.76 12.78 12.68 12.92 7,464,185 95,186,836 12.752 8.690 8.690 8.704 8.635 8.799 10,960,106 8.6848 -0.31%
2014-06-04 0 12.80 12.78 12.80 12.76 12.98 6,923,229 88,997,252 12.855 8.717 8.704 8.717 8.690 8.840 10,165,788 8.7546 -1.69%
2014-06-03 0 13.02 12.98 13.02 12.90 13.22 10,365,518 134,825,400 13.007 8.867 8.840 8.867 8.785 9.003 15,220,306 8.8583 1.40%
2014-05-30 0 12.84 12.78 12.86 12.78 13.04 12,096,554 155,729,319 12.874 8.744 8.704 8.758 8.704 8.881 17,762,088 8.7675 -1.08%
2014-05-29 0 12.98 12.94 12.98 12.82 13.08 8,712,060 113,191,437 12.992 8.840 8.813 8.840 8.731 8.908 12,792,435 8.8483 -0.15%
2014-05-28 0 13.00 13.00 13.04 12.60 13.16 16,739,157 216,742,116 12.948 8.853 8.853 8.881 8.581 8.962 24,579,098 8.8181 2.69%
2014-05-27 0 12.66 12.62 12.66 12.50 12.66 2,987,832 37,661,596 12.605 8.622 8.595 8.622 8.513 8.622 4,387,211 8.5844 0.80%
2014-05-26 0 12.56 12.54 12.56 12.44 12.58 5,524,625 69,198,442 12.525 8.554 8.540 8.554 8.472 8.567 8,112,135 8.5302 0.80%
2014-05-23 0 12.46 12.46 12.50 12.46 12.56 5,410,500 67,612,124 12.496 8.486 8.486 8.513 8.486 8.554 7,944,558 8.5105 -0.16%
2014-05-22 0 12.48 12.48 12.50 12.36 12.56 4,841,436 60,371,702 12.470 8.499 8.499 8.513 8.418 8.554 7,108,968 8.4923 0.81%
2014-05-21 0 12.38 12.38 12.40 12.22 12.46 5,744,393 71,194,218 12.394 8.431 8.431 8.445 8.322 8.486 8,434,833 8.4405 0.00%
2014-05-20 0 12.38 12.34 12.40 12.32 12.70 5,852,006 72,992,158 12.473 8.431 8.404 8.445 8.390 8.649 8,592,848 8.4945 -0.96%
2014-05-19 0 12.50 12.48 12.50 12.40 12.52 6,652,878 82,865,618 12.456 8.513 8.499 8.513 8.445 8.527 9,768,816 8.4827 -0.16%
2014-05-16 0 12.52 12.52 12.54 12.38 12.56 6,974,452 87,178,604 12.500 8.527 8.527 8.540 8.431 8.554 10,241,002 8.5127 0.32%
2014-05-15 0 12.48 12.46 12.48 12.44 12.78 7,045,749 88,253,172 12.526 8.499 8.486 8.499 8.472 8.704 10,345,692 8.5304 -1.42%
2014-05-14 0 12.66 12.66 12.68 12.62 12.86 4,348,856 55,410,360 12.741 8.622 8.622 8.635 8.595 8.758 6,385,683 8.6773 -0.31%
2014-05-13 0 12.70 12.68 12.70 12.66 12.86 14,054,666 179,131,292 12.745 8.649 8.635 8.649 8.622 8.758 20,637,301 8.6800 2.42%
2014-05-12 0 12.40 12.40 12.42 12.04 12.50 13,379,520 165,633,812 12.380 8.445 8.445 8.458 8.200 8.513 19,645,944 8.4309 1.47%
2014-05-09 0 12.22 12.20 12.24 12.10 12.30 5,413,892 66,062,091 12.202 8.322 8.309 8.336 8.240 8.377 7,949,539 8.3102 0.83%
2014-05-08 0 12.12 12.10 12.16 12.10 12.50 11,835,357 144,295,445 12.192 8.254 8.240 8.281 8.240 8.513 17,378,557 8.3031 -2.26%
2014-05-07 0 12.40 12.38 12.42 12.36 12.54 4,267,000 52,867,881 12.390 8.445 8.431 8.458 8.418 8.540 6,265,489 8.4379 -1.12%
2014-05-05 0 12.54 12.54 12.58 12.38 12.66 3,922,557 49,098,163 12.517 8.540 8.540 8.567 8.431 8.622 5,759,723 8.5244 -0.48%
2014-05-02 0 12.60 12.60 12.62 12.52 12.86 4,029,844 50,948,673 12.643 8.581 8.581 8.595 8.527 8.758 5,917,259 8.6102 -1.56%
2014-04-30 0 12.80 12.78 12.80 12.52 13.00 8,701,549 110,576,350 12.708 8.717 8.704 8.717 8.527 8.853 12,777,001 8.6543 -1.08%
2014-04-29 1 12.94 12.80 12.96 12.88 13.08 134,000 1,739,640 12.982 8.813 8.717 8.826 8.772 8.908 196,760 8.8414 -0.46%
2014-04-28 0 13.00 13.00 13.04 12.78 13.10 4,333,970 56,126,977 12.950 8.853 8.853 8.881 8.704 8.922 6,363,825 8.8197 0.93%
2014-04-25 0 12.88 12.90 12.92 12.82 13.20 11,728,600 151,731,204 12.937 8.772 8.785 8.799 8.731 8.990 17,221,800 8.8104 -2.57%
2014-04-24 0 13.22 13.20 13.22 13.16 13.46 4,196,948 55,626,850 13.254 9.003 8.990 9.003 8.962 9.167 6,162,628 9.0265 -0.45%
2014-04-23 0 13.28 13.26 13.28 13.20 13.44 3,980,840 52,955,896 13.303 9.044 9.030 9.044 8.990 9.153 5,845,304 9.0596 -1.04%
2014-04-22 0 13.42 13.40 13.44 13.36 13.66 3,451,029 46,390,534 13.443 9.139 9.126 9.153 9.099 9.303 5,067,351 9.1548 -1.03%
2014-04-17 0 13.56 13.52 13.56 13.38 13.58 4,008,303 54,094,401 13.496 9.235 9.208 9.235 9.112 9.248 5,885,629 9.1909 0.89%
2014-04-16 0 13.44 13.44 13.46 13.36 13.84 5,758,000 78,135,927 13.570 9.153 9.153 9.167 9.099 9.425 8,454,813 9.2416 -0.59%
2014-04-15 0 13.52 13.48 13.52 13.38 13.88 7,951,030 107,688,114 13.544 9.208 9.180 9.208 9.112 9.453 11,674,969 9.2238 -2.31%
2014-04-14 0 13.84 13.82 13.86 13.74 14.00 4,508,000 62,540,210 13.873 9.425 9.412 9.439 9.357 9.534 6,619,364 9.4481 -0.29%
2014-04-11 0 13.88 13.86 13.90 13.76 14.28 11,438,542 159,376,532 13.933 9.453 9.439 9.466 9.371 9.725 16,795,890 9.4890 1.31%
2014-04-10 0 13.70 13.66 13.68 13.26 14.44 23,950,818 330,989,151 13.820 9.330 9.303 9.317 9.030 9.834 35,168,408 9.4115 2.70%
2014-04-09 0 13.34 13.32 13.34 13.24 13.48 4,189,206 56,052,521 13.380 9.085 9.071 9.085 9.017 9.180 6,151,260 9.1124 0.76%
2014-04-08 0 13.24 13.24 13.30 13.20 13.66 7,619,566 101,868,251 13.369 9.017 9.017 9.058 8.990 9.303 11,188,261 9.1049 -1.63%
2014-04-07 0 13.46 13.44 13.48 13.12 13.48 8,127,792 108,635,227 13.366 9.167 9.153 9.180 8.935 9.180 11,934,520 9.1026 1.66%
2014-04-04 0 13.24 13.22 13.24 13.12 13.38 5,480,676 72,524,551 13.233 9.017 9.003 9.017 8.935 9.112 8,047,602 9.0119 -0.75%
2014-04-03 0 13.34 13.28 13.30 13.06 13.54 10,861,365 144,497,576 13.304 9.085 9.044 9.058 8.894 9.221 15,948,387 9.0603 0.45%
2014-04-02 0 13.28 13.28 13.30 13.06 13.48 12,934,163 171,517,990 13.261 9.044 9.044 9.058 8.894 9.180 18,991,999 9.0311 2.00%
2014-04-01 0 13.02 12.98 13.02 12.90 13.32 8,707,375 113,775,522 13.067 8.867 8.840 8.867 8.785 9.071 12,785,556 8.8988 -0.15%
2014-03-31 0 13.04 13.00 13.04 12.84 13.18 8,622,617 111,945,870 12.983 8.881 8.853 8.881 8.744 8.976 12,661,100 8.8417 1.40%
2014-03-28 0 12.86 12.80 12.88 12.40 12.90 15,953,869 203,699,989 12.768 8.758 8.717 8.772 8.445 8.785 23,426,013 8.6955 4.21%
2014-03-27 0 12.34 12.32 12.36 12.04 12.50 7,418,083 91,298,507 12.308 8.404 8.390 8.418 8.200 8.513 10,892,412 8.3818 1.31%
2014-03-26 0 12.18 12.16 12.20 12.10 12.80 13,264,777 164,042,382 12.367 8.295 8.281 8.309 8.240 8.717 19,477,460 8.4222 -2.56%
2014-03-25 0 12.50 12.48 12.50 12.34 12.62 9,372,308 117,141,782 12.499 8.513 8.499 8.513 8.404 8.595 13,761,916 8.5120 0.00%
2014-03-24 0 12.50 12.48 12.50 12.20 12.70 9,082,731 113,326,117 12.477 8.513 8.499 8.513 8.309 8.649 13,336,713 8.4973 1.46%
2014-03-21 0 12.32 12.32 12.38 11.76 12.38 15,056,000 184,161,340 12.232 8.390 8.390 8.431 8.009 8.431 22,107,619 8.3302 4.05%
2014-03-20 0 11.84 11.80 11.86 11.70 12.00 5,411,686 64,038,284 11.833 8.063 8.036 8.077 7.968 8.172 7,946,300 8.0589 -0.50%
2014-03-19 0 11.90 11.88 11.90 11.82 12.02 6,388,748 76,123,800 11.915 8.104 8.091 8.104 8.050 8.186 9,380,978 8.1147 -0.17%
2014-03-18 0 11.92 11.92 11.94 11.90 12.50 9,696,215 116,607,321 12.026 8.118 8.118 8.132 8.104 8.513 14,237,528 8.1901 -3.09%
2014-03-17 0 12.30 12.30 12.34 12.14 12.42 7,349,752 90,654,737 12.334 8.377 8.377 8.404 8.268 8.458 10,792,077 8.4001 1.49%
2014-03-14 0 12.12 12.08 12.14 12.00 12.34 11,912,182 144,604,823 12.139 8.254 8.227 8.268 8.172 8.404 17,491,364 8.2672 0.83%
2014-03-13 0 12.02 11.98 12.02 11.84 12.28 9,943,449 120,360,079 12.104 8.186 8.159 8.186 8.063 8.363 14,600,557 8.2435 1.52%
2014-03-12 0 11.84 11.84 11.86 11.60 12.00 17,832,395 210,148,184 11.785 8.063 8.063 8.077 7.900 8.172 26,184,364 8.0257 -2.47%
2014-03-11 0 12.14 12.14 12.16 12.06 12.40 14,772,091 179,791,050 12.171 8.268 8.268 8.281 8.213 8.445 21,690,738 8.2888 -2.41%
2014-03-10 0 12.44 12.44 12.46 12.22 12.70 23,504,050 289,943,639 12.336 8.472 8.472 8.486 8.322 8.649 34,512,392 8.4011 -3.27%
2014-03-07 0 12.86 12.84 12.88 12.84 13.20 9,326,767 120,841,737 12.956 8.758 8.744 8.772 8.744 8.990 13,695,046 8.8238 -0.77%
2014-03-06 0 12.96 12.94 12.96 12.76 13.16 10,183,096 131,331,054 12.897 8.826 8.813 8.826 8.690 8.962 14,952,444 8.7832 -0.92%
2014-03-05 0 13.08 13.04 13.06 12.94 13.42 8,173,713 107,079,497 13.100 8.908 8.881 8.894 8.813 9.139 12,001,948 8.9218 -1.36%
2014-03-04 0 13.26 13.24 13.26 13.22 13.44 5,017,004 66,718,855 13.299 9.030 9.017 9.030 9.003 9.153 7,366,765 9.0567 -0.75%
2014-03-03 0 13.36 13.32 13.36 13.28 13.62 5,749,027 76,931,726 13.382 9.099 9.071 9.099 9.044 9.276 8,441,638 9.1134 -0.74%
2014-02-28 0 13.46 13.44 13.50 13.32 13.80 6,512,026 87,790,528 13.481 9.167 9.153 9.194 9.071 9.398 9,561,994 9.1812 -0.44%
2014-02-27 0 13.52 13.52 13.56 13.34 13.58 5,856,506 78,884,429 13.470 9.208 9.208 9.235 9.085 9.248 8,599,455 9.1732 0.45%
2014-02-26 0 13.46 13.48 13.50 13.32 13.54 8,342,309 111,988,697 13.424 9.167 9.180 9.194 9.071 9.221 12,249,508 9.1423 -0.59%
2014-02-25 0 13.54 13.54 13.56 13.46 13.92 5,539,122 75,314,466 13.597 9.221 9.221 9.235 9.167 9.480 8,133,422 9.2599 -0.88%
2014-02-24 0 13.66 13.66 13.70 13.52 14.08 10,792,016 148,528,961 13.763 9.303 9.303 9.330 9.208 9.589 15,846,558 9.3729 -2.57%
2014-02-21 0 14.02 14.00 14.06 13.84 14.16 4,286,368 59,967,531 13.990 9.548 9.534 9.575 9.425 9.643 6,293,929 9.5278 1.01%
2014-02-20 0 13.88 13.90 13.92 13.84 14.28 10,751,719 150,146,394 13.965 9.453 9.466 9.480 9.425 9.725 15,787,387 9.5105 -2.53%
2014-02-19 0 14.24 14.24 14.26 14.14 14.42 3,444,000 49,021,180 14.234 9.698 9.698 9.712 9.630 9.820 5,057,030 9.6937 -0.70%
2014-02-18 0 14.34 14.32 14.34 14.26 14.46 4,425,364 63,418,239 14.331 9.766 9.752 9.766 9.712 9.848 6,498,025 9.7596 0.14%
2014-02-17 0 14.32 14.28 14.32 14.22 14.50 5,842,375 84,103,836 14.395 9.752 9.725 9.752 9.684 9.875 8,578,706 9.8038 0.00%
2014-02-14 0 14.32 14.28 14.30 14.10 14.44 5,997,402 85,816,517 14.309 9.752 9.725 9.739 9.603 9.834 8,806,341 9.7449 1.99%
2014-02-13 0 14.04 14.02 14.06 13.92 14.38 5,573,933 78,700,131 14.119 9.562 9.548 9.575 9.480 9.793 8,184,537 9.6157 -1.82%
2014-02-12 0 14.30 14.26 14.30 14.20 14.56 8,844,030 127,171,300 14.379 9.739 9.712 9.739 9.671 9.916 12,986,214 9.7928 0.28%
2014-02-11 0 14.26 14.24 14.28 13.82 14.28 7,629,218 108,200,815 14.182 9.712 9.698 9.725 9.412 9.725 11,202,434 9.6587 1.86%
2014-02-10 0 14.00 13.98 14.00 13.96 14.18 2,977,275 41,899,328 14.073 9.534 9.521 9.534 9.507 9.657 4,371,710 9.5842 0.43%
2014-02-07 0 13.94 13.90 13.92 13.84 14.10 5,057,695 70,519,272 13.943 9.494 9.466 9.480 9.425 9.603 7,426,514 9.4956 1.01%
2014-02-06 0 13.80 13.80 13.82 13.68 13.90 3,684,377 50,725,036 13.768 9.398 9.398 9.412 9.317 9.466 5,409,990 9.3762 0.29%
2014-02-05 0 13.76 13.74 13.78 13.62 13.98 6,648,400 91,596,739 13.777 9.371 9.357 9.385 9.276 9.521 9,762,240 9.3828 0.58%
2014-02-04 0 13.68 13.68 13.70 13.60 13.78 12,268,104 168,297,630 13.718 9.317 9.317 9.330 9.262 9.385 18,013,985 9.3426 -2.56%
2014-01-30 0 14.04 14.00 14.04 13.74 14.06 4,100,722 57,217,360 13.953 9.562 9.534 9.562 9.357 9.575 6,021,334 9.5024 0.43%
2014-01-29 0 13.98 13.96 13.98 13.88 14.28 7,859,816 110,021,014 13.998 9.521 9.507 9.521 9.453 9.725 11,541,034 9.5330 -0.29%
2014-01-28 0 14.02 14.02 14.04 13.84 14.08 8,387,532 117,302,963 13.985 9.548 9.548 9.562 9.425 9.589 12,315,911 9.5245 0.72%
2014-01-27 0 13.92 13.92 13.94 13.74 14.06 9,496,639 132,229,535 13.924 9.480 9.480 9.494 9.357 9.575 13,944,479 9.4826 -2.25%
2014-01-24 0 14.24 14.24 14.26 13.82 14.40 11,655,892 165,941,176 14.237 9.698 9.698 9.712 9.412 9.807 17,115,038 9.6956 0.71%
2014-01-23 0 14.14 14.12 14.16 14.10 14.48 13,550,800 193,140,164 14.253 9.630 9.616 9.643 9.603 9.861 19,897,444 9.7068 -0.70%
2014-01-22 0 14.24 14.22 14.24 13.84 14.28 16,205,247 229,152,838 14.141 9.698 9.684 9.698 9.425 9.725 23,795,126 9.6302 2.89%
2014-01-21 0 13.84 13.84 13.88 13.70 14.00 5,807,361 80,761,761 13.907 9.425 9.425 9.453 9.330 9.534 8,527,293 9.4710 0.44%
2014-01-20 0 13.78 13.76 13.80 13.56 13.86 5,890,686 80,854,110 13.726 9.385 9.371 9.398 9.235 9.439 8,649,644 9.3477 0.00%
2014-01-17 0 13.78 13.78 13.84 13.54 13.90 4,965,812 68,342,317 13.763 9.385 9.385 9.425 9.221 9.466 7,291,597 9.3728 -0.14%
2014-01-16 0 13.80 13.80 13.84 13.66 13.86 5,166,949 71,233,403 13.786 9.398 9.398 9.425 9.303 9.439 7,586,938 9.3890 0.15%
2014-01-15 0 13.78 13.76 13.78 13.70 13.98 9,493,945 131,081,594 13.807 9.385 9.371 9.385 9.330 9.521 13,940,523 9.4029 0.00%
2014-01-14 0 13.78 13.74 13.80 13.52 13.84 8,499,022 116,993,053 13.765 9.385 9.357 9.398 9.208 9.425 12,479,619 9.3747 1.17%
2014-01-13 0 13.62 13.62 13.66 13.44 13.96 7,215,342 99,014,641 13.723 9.276 9.276 9.303 9.153 9.507 10,594,715 9.3457 1.49%
2014-01-10 0 13.42 13.40 13.42 13.30 13.48 7,243,919 97,066,804 13.400 9.139 9.126 9.139 9.058 9.180 10,636,676 9.1257 -1.32%
2014-01-09 0 13.60 13.56 13.60 13.42 13.76 5,380,542 72,983,353 13.564 9.262 9.235 9.262 9.139 9.371 7,900,569 9.2377 -0.73%
2014-01-08 0 13.70 13.66 13.70 13.40 13.78 5,549,389 75,679,016 13.637 9.330 9.303 9.330 9.126 9.385 8,148,497 9.2875 1.18%
2014-01-07 0 13.54 13.52 13.56 13.28 13.68 8,399,166 112,967,066 13.450 9.221 9.208 9.235 9.044 9.317 12,332,994 9.1597 0.15%
2014-01-06 0 13.52 13.50 13.52 13.30 13.66 6,610,399 89,117,601 13.481 9.208 9.194 9.208 9.058 9.303 9,706,441 9.1813 -1.17%
2014-01-03 0 13.68 13.66 13.68 13.50 13.80 9,928,541 135,504,765 13.648 9.317 9.303 9.317 9.194 9.398 14,578,666 9.2947 -1.58%
2014-01-02 0 13.90 13.88 13.92 13.70 14.16 5,638,585 78,057,901 13.844 9.466 9.453 9.480 9.330 9.643 8,279,469 9.4279 -0.71%
2013-12-31 0 14.00 14.00 14.06 13.96 14.14 4,406,700 61,963,674 14.061 9.534 9.534 9.575 9.507 9.630 6,470,619 9.5762 0.43%
2013-12-30 0 13.94 13.94 14.00 13.88 14.20 5,101,335 71,331,760 13.983 9.494 9.494 9.534 9.453 9.671 7,490,593 9.5228 -0.57%
2013-12-27 0 14.02 14.00 14.02 13.78 14.18 5,403,155 75,717,037 14.013 9.548 9.534 9.548 9.385 9.657 7,933,773 9.5436 1.15%
2013-12-24 0 13.86 13.84 13.88 13.70 13.94 3,906,325 54,012,183 13.827 9.439 9.425 9.453 9.330 9.494 5,735,889 9.4165 1.46%
2013-12-23 0 13.66 13.68 13.70 13.60 13.88 3,930,165 53,999,660 13.740 9.303 9.317 9.330 9.262 9.453 5,770,895 9.3572 -0.73%
2013-12-20 0 13.76 13.74 13.76 13.50 14.00 11,127,458 152,556,180 13.710 9.371 9.357 9.371 9.194 9.534 16,339,107 9.3369 -1.29%
2013-12-19 0 13.94 13.92 13.94 13.82 14.30 9,462,706 132,951,753 14.050 9.494 9.480 9.494 9.412 9.739 13,894,653 9.5686 -0.71%
2013-12-18 0 14.04 14.02 14.04 13.90 14.18 4,712,970 66,315,607 14.071 9.562 9.548 9.562 9.466 9.657 6,920,334 9.5827 0.43%
2013-12-17 0 13.98 13.96 13.98 13.90 14.08 5,241,697 73,323,578 13.989 9.521 9.507 9.521 9.466 9.589 7,696,695 9.5266 0.58%
2013-12-16 0 13.90 13.86 13.94 13.84 14.22 11,513,726 160,473,172 13.938 9.466 9.439 9.494 9.425 9.684 16,906,287 9.4919 -1.28%
2013-12-13 0 14.08 14.06 14.08 13.80 14.20 6,520,682 91,540,047 14.038 9.589 9.575 9.589 9.398 9.671 9,574,705 9.5606 0.72%
2013-12-12 0 13.98 13.98 14.00 13.92 14.24 10,708,990 150,116,257 14.018 9.521 9.521 9.534 9.480 9.698 15,724,646 9.5466 -0.71%
2013-12-11 0 14.08 14.06 14.10 14.00 14.50 19,530,178 276,048,288 14.134 9.589 9.575 9.603 9.534 9.875 28,677,320 9.6260 -2.36%
2013-12-10 0 14.42 14.42 14.44 14.38 14.58 12,315,459 177,700,591 14.429 9.820 9.820 9.834 9.793 9.929 18,083,520 9.8267 -0.55%
2013-12-09 0 14.50 14.50 14.52 14.50 14.88 7,507,485 109,659,840 14.607 9.875 9.875 9.889 9.875 10.13 11,023,686 9.9477 -1.23%
2013-12-06 0 14.68 14.66 14.68 14.66 14.90 7,796,715 114,964,164 14.745 9.998 9.984 9.998 9.984 10.15 11,448,380 10.042 -0.81%
2013-12-05 0 14.80 14.78 14.82 14.74 15.02 9,071,890 134,390,686 14.814 10.08 10.07 10.09 10.04 10.23 13,320,795 10.089 -0.27%
2013-12-04 0 14.84 14.82 14.84 14.70 15.00 6,120,707 91,038,733 14.874 10.11 10.09 10.11 10.01 10.22 8,987,397 10.130 -0.67%
2013-12-03 0 14.94 14.92 14.94 14.90 15.08 5,100,743 76,425,625 14.983 10.17 10.16 10.17 10.15 10.27 7,489,724 10.204 -1.19%
2013-12-02 0 15.12 15.08 15.12 14.94 15.34 12,611,877 190,856,986 15.133 10.30 10.27 10.30 10.17 10.45 18,518,768 10.306 0.53%
2013-11-29 0 15.04 15.04 15.06 14.84 15.06 5,215,170 78,174,826 14.990 10.24 10.24 10.26 10.11 10.26 7,657,744 10.209 0.67%
2013-11-28 0 14.94 14.92 14.94 14.82 15.32 16,971,240 255,561,953 15.059 10.17 10.16 10.17 10.09 10.43 24,919,879 10.255 0.67%
2013-11-27 0 14.84 14.82 14.86 14.70 14.98 5,354,165 79,514,354 14.851 10.11 10.09 10.12 10.01 10.20 7,861,838 10.114 0.41%
2013-11-26 0 14.78 14.76 14.78 14.70 14.98 5,301,160 78,458,652 14.800 10.07 10.05 10.07 10.01 10.20 7,784,008 10.079 -1.07%
2013-11-25 0 14.94 14.92 14.96 14.86 15.06 8,883,427 132,864,772 14.956 10.17 10.16 10.19 10.12 10.26 13,044,063 10.186 1.22%
2013-11-22 0 14.76 14.74 14.76 14.70 15.14 11,218,965 167,168,900 14.901 10.05 10.04 10.05 10.01 10.31 16,473,472 10.148 0.14%
2013-11-21 0 14.74 14.70 14.74 14.50 14.78 6,658,416 97,379,833 14.625 10.04 10.01 10.04 9.875 10.07 9,776,948 9.9601 0.41%
2013-11-20 0 14.68 14.66 14.70 14.60 14.84 14,677,366 215,453,718 14.679 9.998 9.984 10.01 9.943 10.11 21,551,648 9.9971 -0.54%
2013-11-19 0 14.76 14.72 14.76 14.56 15.44 15,522,930 229,889,075 14.810 10.05 10.02 10.05 9.916 10.52 22,793,240 10.086 -2.12%
2013-11-18 0 15.08 15.04 15.06 14.70 15.16 21,158,856 316,682,538 14.967 10.27 10.24 10.26 10.01 10.32 31,068,805 10.193 3.57%
2013-11-15 0 14.56 14.56 14.58 14.36 14.76 7,858,942 114,857,906 14.615 9.916 9.916 9.929 9.780 10.05 11,539,751 9.9532 0.97%
2013-11-14 0 14.42 14.40 14.44 14.14 14.50 7,132,631 102,492,460 14.370 9.820 9.807 9.834 9.630 9.875 10,473,266 9.7861 1.12%
2013-11-13 0 14.26 14.26 14.28 14.20 14.32 8,318,506 118,461,044 14.241 9.712 9.712 9.725 9.671 9.752 12,214,556 9.6984 -1.25%
2013-11-12 0 14.44 14.40 14.44 14.36 14.66 3,002,300 43,459,634 14.475 9.834 9.807 9.834 9.780 9.984 4,408,455 9.8582 -0.69%
2013-11-11 0 14.54 14.52 14.54 14.22 14.68 6,375,013 91,838,396 14.406 9.902 9.889 9.902 9.684 9.998 9,360,810 9.8109 0.55%
2013-11-08 0 14.46 14.44 14.46 14.30 14.48 5,259,130 75,652,605 14.385 9.848 9.834 9.848 9.739 9.861 7,722,293 9.7967 -0.28%
2013-11-07 0 14.50 14.48 14.50 14.48 14.66 5,484,053 79,653,988 14.525 9.875 9.861 9.875 9.861 9.984 8,052,561 9.8918 -1.23%
2013-11-06 0 14.68 14.66 14.68 14.62 14.88 4,919,388 72,391,521 14.716 9.998 9.984 9.998 9.957 10.13 7,223,429 10.022 -0.27%
2013-11-05 0 14.72 14.72 14.74 14.68 14.92 5,733,318 84,692,265 14.772 10.02 10.02 10.04 9.998 10.16 8,418,571 10.060 -1.21%
2013-11-04 0 14.90 14.88 14.90 14.80 14.96 5,243,000 78,094,160 14.895 10.15 10.13 10.15 10.08 10.19 7,698,608 10.144 0.54%
2013-11-01 0 14.82 14.80 14.82 14.70 14.98 7,377,000 109,500,795 14.844 10.09 10.08 10.09 10.01 10.20 10,832,087 10.109 -0.54%
2013-10-31 0 14.90 14.88 14.92 14.18 15.02 13,299,545 197,820,987 14.874 10.15 10.13 10.16 9.657 10.23 19,528,512 10.130 0.54%
2013-10-30 0 14.82 14.80 14.82 14.54 14.92 20,467,102 301,705,686 14.741 10.09 10.08 10.09 9.902 10.16 30,053,061 10.039 4.22%
2013-10-29 0 14.22 14.16 14.22 14.02 14.38 13,943,431 197,809,634 14.187 9.684 9.643 9.684 9.548 9.793 20,473,968 9.6615 -0.42%
2013-10-28 0 14.28 14.28 14.30 14.22 14.42 5,605,835 80,141,620 14.296 9.725 9.725 9.739 9.684 9.820 8,231,380 9.7361 -0.28%
2013-10-25 0 14.32 14.32 14.36 14.28 14.76 13,172,000 190,086,360 14.431 9.752 9.752 9.780 9.725 10.05 19,341,230 9.8280 -2.32%
2013-10-24 0 14.66 14.64 14.66 14.60 14.96 7,543,540 110,918,493 14.704 9.984 9.970 9.984 9.943 10.19 11,076,628 10.014 -0.95%
2013-10-23 0 14.80 14.82 14.84 14.76 15.20 14,219,500 213,220,665 14.995 10.08 10.09 10.11 10.05 10.35 20,879,336 10.212 0.27%
2013-10-22 0 14.76 14.74 14.76 14.70 14.80 6,613,395 97,509,590 14.744 10.05 10.04 10.05 10.01 10.08 9,710,841 10.041 0.00%
2013-10-21 0 14.76 14.74 14.76 14.72 15.04 9,605,500 142,538,400 14.839 10.05 10.04 10.05 10.02 10.24 14,104,326 10.106 -0.67%
2013-10-18 0 14.86 14.84 14.88 14.82 15.06 4,150,310 61,919,183 14.919 10.12 10.11 10.13 10.09 10.26 6,094,147 10.160 0.00%
2013-10-17 0 14.86 14.84 14.86 14.72 15.04 5,979,175 88,832,060 14.857 10.12 10.11 10.12 10.02 10.24 8,779,578 10.118 -0.40%
2013-10-16 0 14.92 14.90 14.96 14.70 15.26 10,376,350 154,749,047 14.914 10.16 10.15 10.19 10.01 10.39 15,236,211 10.157 -1.45%
2013-10-15 0 15.14 15.12 15.16 14.92 15.18 8,322,341 125,487,456 15.078 10.31 10.30 10.32 10.16 10.34 12,220,187 10.269 0.26%
2013-10-11 0 15.10 15.10 15.12 15.02 15.28 8,964,798 135,740,524 15.142 10.28 10.28 10.30 10.23 10.41 13,163,545 10.312 0.80%
2013-10-10 0 14.98 14.96 14.98 14.60 15.00 6,974,114 103,205,453 14.798 10.20 10.19 10.20 9.943 10.22 10,240,506 10.078 1.63%
2013-10-09 0 14.74 14.72 14.76 14.52 14.78 9,661,295 142,105,792 14.709 10.04 10.02 10.05 9.889 10.07 14,186,253 10.017 -0.27%
2013-10-08 0 14.78 14.78 14.80 14.56 14.88 12,205,634 180,239,744 14.767 10.07 10.07 10.08 9.916 10.13 17,922,257 10.057 0.41%
2013-10-07 0 14.72 14.70 14.72 14.62 14.90 9,536,000 140,436,140 14.727 10.02 10.01 10.02 9.957 10.15 14,002,275 10.030 -1.47%
2013-10-04 0 14.94 14.94 14.96 14.70 14.98 9,454,725 140,745,927 14.886 10.17 10.17 10.19 10.01 10.20 13,882,934 10.138 -0.53%
2013-10-03 0 15.02 15.02 15.04 14.92 15.18 6,123,754 92,086,720 15.038 10.23 10.23 10.24 10.16 10.34 8,991,872 10.241 1.49%
2013-10-02 0 14.80 14.78 14.80 14.76 15.24 23,236,012 347,508,593 14.956 10.08 10.07 10.08 10.05 10.38 34,118,816 10.185 -2.89%
2013-09-30 0 15.24 15.22 15.24 15.14 15.42 6,702,169 102,307,394 15.265 10.38 10.37 10.38 10.31 10.50 9,841,193 10.396 -1.30%
2013-09-27 0 15.44 15.44 15.46 15.32 15.62 8,147,920 125,946,168 15.457 10.52 10.52 10.53 10.43 10.64 11,964,075 10.527 0.13%
2013-09-26 0 15.42 15.42 15.46 15.28 15.56 14,311,655 221,029,234 15.444 10.50 10.50 10.53 10.41 10.60 21,014,653 10.518 -1.53%
2013-09-25 0 15.66 15.70 15.76 15.64 16.16 13,258,735 209,773,438 15.822 10.66 10.69 10.73 10.65 11.01 19,468,588 10.775 -2.13%
2013-09-24 0 16.00 15.96 16.00 15.92 16.18 8,199,698 131,298,477 16.013 10.90 10.87 10.90 10.84 11.02 12,040,103 10.905 -1.72%
2013-09-23 0 16.28 16.28 16.30 16.04 16.50 9,255,858 150,085,843 16.215 11.09 11.09 11.10 10.92 11.24 13,590,926 11.043 -1.09%
2013-09-19 0 16.46 16.46 16.48 16.18 16.48 20,927,092 341,941,572 16.340 11.21 11.21 11.22 11.02 11.22 30,728,492 11.128 5.24%
2013-09-18 0 15.64 15.62 15.64 15.32 15.74 10,433,297 162,115,624 15.538 10.65 10.64 10.65 10.43 10.72 15,319,829 10.582 -0.89%
2013-09-17 0 15.78 15.76 15.78 15.70 16.06 9,277,648 146,836,981 15.827 10.75 10.73 10.75 10.69 10.94 13,622,921 10.779 -2.35%
2013-09-16 0 16.16 16.10 16.16 15.84 16.44 9,235,000 148,209,893 16.049 11.01 10.96 11.01 10.79 11.20 13,560,299 10.930 1.00%
2013-09-13 0 16.00 15.98 16.04 15.82 16.60 14,204,951 227,336,328 16.004 10.90 10.88 10.92 10.77 11.31 20,857,973 10.899 -4.19%
2013-09-12 0 16.70 16.70 16.74 16.50 16.86 14,760,206 246,789,056 16.720 11.37 11.37 11.40 11.24 11.48 21,673,287 11.387 1.21%
2013-09-11 0 16.50 16.48 16.54 16.10 16.66 18,114,950 296,981,899 16.394 11.24 11.22 11.26 10.96 11.35 26,599,257 11.165 1.10%
2013-09-10 0 16.32 16.28 16.34 15.80 16.34 17,913,130 289,820,624 16.179 11.11 11.09 11.13 10.76 11.13 26,302,912 11.019 3.03%
2013-09-09 0 15.84 15.84 15.86 15.62 15.92 8,994,056 142,157,298 15.806 10.79 10.79 10.80 10.64 10.84 13,206,506 10.764 2.06%
2013-09-06 0 15.52 15.50 15.58 15.48 15.76 9,920,077 155,163,682 15.641 10.57 10.56 10.61 10.54 10.73 14,566,238 10.652 -0.64%
2013-09-05 0 15.62 15.64 15.66 15.56 15.90 9,131,945 143,490,033 15.713 10.64 10.65 10.66 10.60 10.83 13,408,977 10.701 -0.76%
2013-09-04 0 15.74 15.72 15.74 15.22 15.78 11,618,856 181,963,389 15.661 10.72 10.71 10.72 10.37 10.75 17,060,656 10.666 1.42%
2013-09-03 0 15.52 15.52 15.54 15.24 15.60 14,126,915 219,015,036 15.503 10.57 10.57 10.58 10.38 10.62 20,743,388 10.558 2.11%
2013-09-02 0 15.20 15.18 15.20 15.18 15.48 6,193,929 94,519,842 15.260 10.35 10.34 10.35 10.34 10.54 9,094,914 10.393 1.74%
2013-08-30 0 14.94 14.90 14.96 14.92 15.30 7,739,615 116,357,358 15.034 10.17 10.15 10.19 10.16 10.42 11,364,536 10.239 -0.93%
2013-08-29 0 15.08 15.06 15.08 14.80 15.28 13,038,730 196,953,087 15.105 10.27 10.26 10.27 10.08 10.41 19,145,541 10.287 0.80%
2013-08-28 0 14.96 14.94 14.98 14.82 15.18 9,894,063 148,334,780 14.992 10.19 10.17 10.20 10.09 10.34 14,528,040 10.210 -1.84%
2013-08-27 0 15.24 15.20 15.24 15.00 15.40 5,609,103 85,108,110 15.173 10.38 10.35 10.38 10.22 10.49 8,236,179 10.333 -1.17%
2013-08-26 0 15.42 15.42 15.44 15.30 15.58 6,713,636 103,669,668 15.442 10.50 10.50 10.52 10.42 10.61 9,858,030 10.516 0.78%
2013-08-23 0 15.30 15.32 15.34 15.08 15.52 9,444,423 145,069,923 15.360 10.42 10.43 10.45 10.27 10.57 13,867,807 10.461 0.39%
2013-08-22 0 15.24 15.22 15.24 14.72 15.34 9,843,132 149,190,313 15.157 10.38 10.37 10.38 10.02 10.45 14,453,255 10.322 1.46%
2013-08-21 0 15.02 15.00 15.02 14.60 15.06 7,611,000 113,476,374 14.910 10.23 10.22 10.23 9.943 10.26 11,175,683 10.154 1.21%
2013-08-20 0 14.84 14.86 14.88 14.62 15.40 18,923,044 281,177,954 14.859 10.11 10.12 10.13 9.957 10.49 27,785,829 10.119 -4.38%
2013-08-19 0 15.52 15.48 15.52 15.20 15.60 10,253,510 158,096,158 15.419 10.57 10.54 10.57 10.35 10.62 15,055,838 10.501 0.52%
2013-08-16 0 15.44 15.44 15.46 14.76 15.50 24,017,121 363,268,736 15.125 10.52 10.52 10.53 10.05 10.56 35,265,765 10.301 0.26%
2013-08-15 0 15.40 15.38 15.42 15.24 15.82 28,617,465 445,689,852 15.574 10.49 10.47 10.50 10.38 10.77 42,020,723 10.606 0.13%
2013-08-13 0 15.38 15.34 15.36 15.06 15.72 27,456,985 422,944,829 15.404 10.47 10.45 10.46 10.26 10.71 40,316,721 10.491 1.05%
2013-08-12 0 15.22 15.20 15.22 14.54 15.28 44,433,095 667,315,935 15.018 10.37 10.35 10.37 9.902 10.41 65,243,752 10.228 7.03%
2013-08-09 0 14.22 14.20 14.22 13.70 14.28 23,931,748 335,861,371 14.034 9.684 9.671 9.684 9.330 9.725 35,140,406 9.5577 5.33%
2013-08-08 0 13.50 13.48 13.50 13.28 13.64 7,824,425 105,403,306 13.471 9.194 9.180 9.194 9.044 9.289 11,489,068 9.1742 2.43%
2013-08-07 0 13.18 13.18 13.20 13.16 13.54 9,057,376 120,416,397 13.295 8.976 8.976 8.990 8.962 9.221 13,299,483 9.0542 -1.05%
2013-08-06 0 13.32 13.30 13.32 13.18 13.50 7,382,909 98,200,630 13.301 9.071 9.058 9.071 8.976 9.194 10,840,764 9.0585 -1.91%
2013-08-05 0 13.58 13.56 13.58 13.56 13.82 6,673,950 91,113,292 13.652 9.248 9.235 9.248 9.235 9.412 9,799,757 9.2975 -1.16%
2013-08-02 0 13.74 13.72 13.74 13.48 13.86 20,477,750 279,730,015 13.660 9.357 9.344 9.357 9.180 9.439 30,068,696 9.3030 3.62%
2013-08-01 0 13.26 13.26 13.28 13.10 13.40 8,780,686 116,555,174 13.274 9.030 9.030 9.044 8.922 9.126 12,893,203 9.0400 1.38%
2013-07-31 0 13.08 13.04 13.06 13.02 13.44 12,044,068 159,076,340 13.208 8.908 8.881 8.894 8.867 9.153 17,685,020 8.9950 -0.76%
2013-07-30 0 13.18 13.14 13.16 13.00 13.80 17,305,770 229,104,779 13.239 8.976 8.949 8.962 8.853 9.398 25,411,090 9.0159 -3.23%
2013-07-29 0 13.62 13.60 13.62 13.52 14.04 11,866,240 161,896,245 13.643 9.276 9.262 9.276 9.208 9.562 17,423,905 9.2916 -2.16%
2013-07-26 0 13.92 13.90 13.94 13.70 14.28 16,722,882 233,805,513 13.981 9.480 9.466 9.494 9.330 9.725 24,555,201 9.5216 1.46%
2013-07-25 0 13.72 13.70 13.72 13.44 13.84 19,440,480 265,742,449 13.670 9.344 9.330 9.344 9.153 9.425 28,545,611 9.3094 0.15%
2013-07-24 0 13.70 13.68 13.70 12.96 13.74 17,532,025 234,940,782 13.401 9.330 9.317 9.330 8.826 9.357 25,743,313 9.1263 2.85%
2013-07-23 0 13.32 13.30 13.34 12.72 13.46 22,483,310 297,240,714 13.221 9.071 9.058 9.085 8.663 9.167 33,013,579 9.0036 5.21%
2013-07-22 0 12.66 12.62 12.66 12.50 12.96 6,516,268 82,422,224 12.649 8.622 8.595 8.622 8.513 8.826 9,568,223 8.6142 -0.31%
2013-07-19 0 12.70 12.70 12.72 12.56 12.88 6,090,835 77,496,372 12.723 8.649 8.649 8.663 8.554 8.772 8,943,535 8.6651 -0.31%
2013-07-18 0 12.74 12.70 12.76 12.70 12.90 4,112,000 52,514,430 12.771 8.676 8.649 8.690 8.649 8.785 6,037,894 8.6975 -0.78%
2013-07-17 0 12.84 12.82 12.84 12.68 13.00 11,304,415 145,321,156 12.855 8.744 8.731 8.744 8.635 8.853 16,598,944 8.7548 1.58%
2013-07-16 0 12.64 12.62 12.64 12.50 12.90 10,534,848 132,867,165 12.612 8.608 8.595 8.608 8.513 8.785 15,468,943 8.5893 -1.56%
2013-07-15 0 12.84 12.80 12.84 12.66 13.04 10,269,883 132,028,768 12.856 8.744 8.717 8.744 8.622 8.881 15,079,879 8.7553 2.39%
2013-07-12 0 12.54 12.50 12.56 12.50 13.12 15,161,270 193,712,348 12.777 8.540 8.513 8.554 8.513 8.935 22,262,193 8.7014 -2.34%
2013-07-11 0 12.84 12.82 12.84 12.26 13.12 26,494,982 339,778,839 12.824 8.744 8.731 8.744 8.349 8.935 38,904,155 8.7337 6.64%
2013-07-10 0 12.04 12.00 12.08 11.52 12.36 32,349,124 385,222,380 11.908 8.200 8.172 8.227 7.845 8.418 47,500,139 8.1099 -1.95%
2013-07-09 0 12.28 12.24 12.28 12.04 12.38 9,585,319 117,100,581 12.217 8.363 8.336 8.363 8.200 8.431 14,074,693 8.3199 0.82%
2013-07-08 0 12.18 12.20 12.22 12.04 12.54 19,718,083 240,361,175 12.190 8.295 8.309 8.322 8.200 8.540 28,953,232 8.3017 -3.94%
2013-07-05 0 12.68 12.64 12.68 12.58 13.10 7,428,102 95,430,736 12.847 8.635 8.608 8.635 8.567 8.922 10,907,123 8.7494 0.16%
2013-07-04 0 12.66 12.64 12.68 12.34 13.00 11,635,532 147,928,455 12.714 8.622 8.608 8.635 8.404 8.853 17,085,142 8.6583 2.43%
2013-07-03 0 12.36 12.36 12.38 12.36 12.92 14,010,510 175,014,788 12.492 8.418 8.418 8.431 8.418 8.799 20,572,464 8.5072 -4.48%
2013-07-02 0 12.94 12.92 12.96 12.90 13.64 10,039,344 131,613,907 13.110 8.813 8.799 8.826 8.785 9.289 14,741,365 8.9282 -1.52%
2013-06-28 0 13.14 13.12 13.16 12.92 13.22 14,408,272 188,494,299 13.082 8.949 8.935 8.962 8.799 9.003 21,156,521 8.9095 1.70%
2013-06-27 0 12.92 12.88 12.90 12.72 13.44 14,761,863 192,643,746 13.050 8.799 8.772 8.785 8.663 9.153 21,675,720 8.8875 -1.52%
2013-06-26 0 13.12 13.10 13.14 13.10 13.38 15,295,200 201,889,566 13.200 8.935 8.922 8.949 8.922 9.112 22,458,850 8.9893 0.77%
2013-06-25 0 13.02 13.00 13.02 12.70 13.80 30,249,488 397,054,624 13.126 8.867 8.853 8.867 8.649 9.398 44,417,119 8.9392 -4.55%
2013-06-24 0 13.64 13.62 13.64 13.30 14.18 20,786,124 283,733,994 13.650 9.289 9.276 9.289 9.058 9.657 30,521,500 9.2962 -4.88%
2013-06-21 0 14.34 14.38 14.40 13.78 14.48 23,666,374 335,363,013 14.170 9.766 9.793 9.807 9.385 9.861 34,750,742 9.6505 0.56%
2013-06-20 0 14.26 14.26 14.30 14.24 14.68 17,082,370 244,955,021 14.340 9.712 9.712 9.739 9.698 9.998 25,083,058 9.7658 -3.26%
2013-06-19 0 14.74 14.72 14.78 14.60 14.90 9,129,955 134,464,848 14.728 10.04 10.02 10.07 9.943 10.15 13,406,055 10.030 -0.54%
2013-06-18 0 14.82 14.80 14.82 14.66 15.12 14,535,745 216,275,674 14.879 10.09 10.08 10.09 9.984 10.30 21,343,697 10.133 0.74%
2013-06-17 0 15.34 15.32 15.34 15.24 15.52 7,578,164 116,493,999 15.372 10.02 10.01 10.02 9.954 10.14 11,603,004 10.040 0.26%
2013-06-14 0 15.30 15.32 15.34 15.14 15.48 13,063,000 200,265,850 15.331 9.993 10.01 10.02 9.888 10.11 20,000,892 10.013 1.19%
2013-06-13 0 15.12 15.10 15.12 14.74 15.14 16,105,339 240,610,481 14.940 9.875 9.862 9.875 9.627 9.888 24,659,048 9.7575 -0.13%
2013-06-11 0 15.14 15.10 15.14 15.06 15.36 11,475,822 174,253,731 15.184 9.888 9.862 9.888 9.836 10.03 17,570,747 9.9173 -1.56%
2013-06-10 0 15.38 15.36 15.40 15.30 15.62 9,017,996 139,305,468 15.447 10.04 10.03 10.06 9.993 10.20 13,807,545 10.089 0.00%
2013-06-07 0 15.38 15.38 15.40 15.30 15.62 8,913,325 137,970,445 15.479 10.04 10.04 10.06 9.993 10.20 13,647,282 10.110 -0.13%
2013-06-06 0 15.40 15.38 15.40 15.34 15.62 8,427,249 130,334,908 15.466 10.06 10.04 10.06 10.02 10.20 12,903,046 10.101 -1.53%
2013-06-05 0 15.64 15.60 15.62 15.32 15.68 9,545,209 147,862,825 15.491 10.21 10.19 10.20 10.01 10.24 14,614,766 10.117 1.43%
2013-06-04 0 15.42 15.40 15.42 15.34 15.62 7,096,306 109,466,896 15.426 10.07 10.06 10.07 10.02 10.20 10,865,226 10.075 -0.13%
2013-06-03 0 15.44 15.44 15.46 15.04 15.64 15,639,704 241,496,401 15.441 10.08 10.08 10.10 9.823 10.21 23,946,109 10.085 2.25%
2013-05-31 0 15.10 15.06 15.14 15.00 15.34 12,276,312 185,981,122 15.150 9.862 9.836 9.888 9.797 10.02 18,796,386 9.8945 -0.40%
2013-05-30 0 15.16 15.16 15.18 15.04 15.48 14,634,432 222,347,903 15.193 9.901 9.901 9.914 9.823 10.11 22,406,927 9.9232 -1.43%
2013-05-29 0 15.38 15.36 15.38 15.28 15.60 7,467,973 114,850,299 15.379 10.04 10.03 10.04 9.980 10.19 11,434,289 10.044 -1.03%
2013-05-28 0 15.54 15.54 15.56 15.20 15.60 8,766,675 135,418,235 15.447 10.15 10.15 10.16 9.927 10.19 13,422,745 10.089 1.70%
2013-05-27 0 15.28 15.28 15.30 15.22 15.44 8,201,236 125,431,120 15.294 9.980 9.980 9.993 9.940 10.08 12,556,996 9.9889 -1.04%
2013-05-24 0 15.44 15.42 15.44 15.30 15.64 12,652,649 195,498,728 15.451 10.08 10.07 10.08 9.993 10.21 19,372,599 10.092 -0.52%
2013-05-23 0 15.52 15.50 15.52 15.24 15.90 22,101,953 342,581,539 15.500 10.14 10.12 10.14 9.954 10.38 33,840,524 10.123 -2.63%
2013-05-22 0 15.94 15.90 15.92 15.70 16.12 10,399,806 165,638,764 15.927 10.41 10.38 10.40 10.25 10.53 15,923,248 10.402 1.79%
2013-05-21 0 15.66 15.66 15.68 15.46 15.84 11,587,500 181,118,013 15.630 10.23 10.23 10.24 10.10 10.35 17,741,739 10.209 1.29%
2013-05-20 0 15.46 15.46 15.50 15.42 16.04 13,006,779 204,196,209 15.699 10.10 10.10 10.12 10.07 10.48 19,914,811 10.253 -0.51%
2013-05-16 0 15.54 15.52 15.54 15.10 15.74 12,963,000 202,167,353 15.596 10.15 10.14 10.15 9.862 10.28 19,847,781 10.186 0.39%
2013-05-15 0 15.48 15.42 15.44 15.38 15.90 10,851,948 169,032,960 15.576 10.11 10.07 10.08 10.04 10.38 16,615,528 10.173 -1.28%
2013-05-14 0 15.68 15.68 15.70 15.50 16.20 17,068,635 267,497,978 15.672 10.24 10.24 10.25 10.12 10.58 26,133,960 10.236 -2.12%
2013-05-13 0 16.02 16.02 16.04 15.98 16.22 8,565,821 137,642,052 16.069 10.46 10.46 10.48 10.44 10.59 13,115,215 10.495 -2.44%
2013-05-10 0 16.42 16.40 16.44 15.96 16.60 11,491,662 187,051,341 16.277 10.72 10.71 10.74 10.42 10.84 17,595,000 10.631 -0.61%
2013-05-09 0 16.52 16.50 16.54 16.26 16.76 19,044,737 314,526,499 16.515 10.79 10.78 10.80 10.62 10.95 29,159,590 10.786 1.10%
2013-05-08 0 16.34 16.32 16.34 16.10 16.36 14,245,350 231,421,357 16.245 10.67 10.66 10.67 10.52 10.69 21,811,200 10.610 0.99%
2013-05-07 0 16.18 16.18 16.20 15.72 16.20 18,465,817 295,744,841 16.016 10.57 10.57 10.58 10.27 10.58 28,273,200 10.460 2.02%
2013-05-06 0 15.86 15.84 15.86 15.64 16.16 33,209,773 527,761,556 15.892 10.36 10.35 10.36 10.21 10.55 50,847,820 10.379 5.17%
2013-05-03 0 15.08 15.08 15.12 14.98 15.26 11,240,559 170,028,672 15.126 9.849 9.849 9.875 9.784 9.967 17,210,534 9.8793 1.48%
2013-05-02 0 14.86 14.84 14.86 14.70 14.94 18,782,798 279,019,064 14.855 9.705 9.692 9.705 9.601 9.758 28,758,532 9.7021 -1.20%
2013-04-30 0 15.04 15.04 15.08 15.00 15.16 11,202,394 168,771,211 15.066 9.823 9.823 9.849 9.797 9.901 17,152,099 9.8397 0.80%
2013-04-29 0 14.92 14.92 14.94 14.90 15.30 29,963,930 449,432,572 14.999 9.745 9.745 9.758 9.732 9.993 45,878,077 9.7962 -4.24%
2013-04-26 0 15.58 15.58 15.60 15.52 16.32 21,125,712 335,596,963 15.886 10.18 10.18 10.19 10.14 10.66 32,345,792 10.375 -1.14%
2013-04-25 0 15.76 15.74 15.78 15.40 15.82 33,334,918 522,176,351 15.665 10.29 10.28 10.31 10.06 10.33 51,039,431 10.231 4.37%
2013-04-24 0 15.10 15.10 15.12 14.94 15.22 15,735,804 237,378,757 15.085 9.862 9.862 9.875 9.758 9.940 24,093,249 9.8525 1.48%
2013-04-23 0 14.88 14.88 14.90 14.84 15.20 15,936,869 237,802,742 14.922 9.718 9.718 9.732 9.692 9.927 24,401,102 9.7456 -1.98%
2013-04-22 0 15.18 15.20 15.22 15.08 15.42 14,824,528 225,488,839 15.211 9.914 9.927 9.940 9.849 10.07 22,697,985 9.9343 -1.30%
2013-04-19 0 15.38 15.34 15.36 14.80 15.40 17,067,440 259,944,020 15.230 10.04 10.02 10.03 9.666 10.06 26,132,130 9.9473 3.22%
2013-04-18 0 14.90 14.90 14.92 14.86 15.26 19,823,087 297,961,666 15.031 9.732 9.732 9.745 9.705 9.967 30,351,329 9.8171 -2.49%
2013-04-17 0 15.28 15.24 15.28 15.24 15.56 22,464,824 346,414,549 15.420 9.980 9.954 9.980 9.954 10.16 34,396,120 10.071 -0.52%
2013-04-16 0 15.36 15.32 15.34 14.74 15.74 37,867,078 574,106,960 15.161 10.03 10.01 10.02 9.627 10.28 57,978,667 9.9020 -1.92%
2013-04-15 0 15.66 15.68 15.70 15.48 16.36 21,100,671 331,885,251 15.729 10.23 10.24 10.25 10.11 10.69 32,307,451 10.273 -4.86%
2013-04-12 0 16.46 16.42 16.48 16.16 16.74 10,259,211 168,049,915 16.380 10.75 10.72 10.76 10.55 10.93 15,707,982 10.698 -1.20%
2013-04-11 0 16.66 16.62 16.66 16.52 17.14 8,433,513 141,675,776 16.799 10.88 10.85 10.88 10.79 11.19 12,912,637 10.972 -0.95%
2013-04-10 0 16.82 16.82 16.84 16.82 17.20 9,745,565 165,831,617 17.016 10.99 10.99 11.00 10.99 11.23 14,921,533 11.114 1.08%
2013-04-09 0 16.64 16.64 16.66 16.34 17.06 8,196,694 137,590,561 16.786 10.87 10.87 10.88 10.67 11.14 12,550,041 10.963 2.09%
2013-04-08 0 16.30 16.28 16.30 16.04 16.50 7,070,913 115,610,198 16.350 10.65 10.63 10.65 10.48 10.78 10,826,347 10.679 0.74%
2013-04-05 0 16.18 16.16 16.18 16.00 16.40 10,760,775 174,317,557 16.199 10.57 10.55 10.57 10.45 10.71 16,475,932 10.580 -2.65%
2013-04-03 0 16.62 16.62 16.66 16.46 16.90 10,295,497 170,653,834 16.576 10.85 10.85 10.88 10.75 11.04 15,763,540 10.826 -1.07%
2013-04-02 0 16.80 16.78 16.84 16.64 17.18 11,418,230 192,247,944 16.837 10.97 10.96 11.00 10.87 11.22 17,482,568 10.997 -1.98%
2013-03-28 0 17.14 17.16 17.18 16.90 17.30 10,183,366 173,760,564 17.063 11.19 11.21 11.22 11.04 11.30 15,591,855 11.144 0.59%
2013-03-27 0 17.04 17.04 17.06 16.96 17.40 7,587,926 130,332,457 17.176 11.13 11.13 11.14 11.08 11.36 11,617,950 11.218 0.71%
2013-03-26 0 16.92 16.92 16.94 16.84 17.04 5,855,965 99,161,986 16.934 11.05 11.05 11.06 11.00 11.13 8,966,127 11.060 -0.70%
2013-03-25 0 17.04 17.02 17.04 16.92 17.30 5,992,120 102,301,440 17.073 11.13 11.12 11.13 11.05 11.30 9,174,596 11.151 0.24%
2013-03-22 0 17.00 16.98 17.00 16.72 17.16 9,890,764 168,533,225 17.039 11.10 11.09 11.10 10.92 11.21 15,143,849 11.129 -0.47%
2013-03-21 0 17.08 17.08 17.12 16.94 17.70 13,855,050 237,996,783 17.178 11.16 11.16 11.18 11.06 11.56 21,213,607 11.219 -2.29%
2013-03-20 0 17.48 17.46 17.50 17.00 17.56 8,839,006 153,398,726 17.355 11.42 11.40 11.43 11.10 11.47 13,533,492 11.335 2.46%
2013-03-19 0 17.06 17.06 17.08 17.04 17.38 10,367,338 178,055,885 17.175 11.14 11.14 11.16 11.13 11.35 15,873,536 11.217 0.24%
2013-03-18 0 17.02 17.00 17.02 16.80 17.24 13,164,542 223,209,687 16.955 11.12 11.10 11.12 10.97 11.26 20,156,364 11.074 -2.30%
2013-03-15 0 17.42 17.38 17.42 17.36 17.80 9,140,938 160,369,263 17.544 11.38 11.35 11.38 11.34 11.63 13,995,783 11.458 -1.80%
2013-03-14 0 17.74 17.72 17.74 17.28 17.84 10,557,808 185,616,462 17.581 11.59 11.57 11.59 11.29 11.65 16,165,167 11.482 2.07%
2013-03-13 0 17.38 17.40 17.44 17.28 17.96 10,540,206 184,029,068 17.460 11.35 11.36 11.39 11.29 11.73 16,138,216 11.403 -1.70%
2013-03-12 0 17.68 17.66 17.68 17.50 18.00 9,601,123 170,165,580 17.724 11.55 11.53 11.55 11.43 11.76 14,700,377 11.576 -1.12%
2013-03-11 0 17.88 17.86 17.90 17.80 18.08 9,579,307 171,961,526 17.951 11.68 11.66 11.69 11.63 11.81 14,666,974 11.724 -1.22%
2013-03-08 0 18.10 18.10 18.12 18.02 18.28 10,358,268 187,634,521 18.114 11.82 11.82 11.83 11.77 11.94 15,859,649 11.831 0.89%
2013-03-07 0 17.94 17.90 17.92 17.80 18.08 11,795,618 211,936,346 17.967 11.72 11.69 11.70 11.63 11.81 18,060,390 11.735 -0.22%
2013-03-06 0 17.98 17.94 17.96 17.72 18.30 12,847,518 231,290,371 18.003 11.74 11.72 11.73 11.57 11.95 19,670,965 11.758 2.86%
2013-03-05 0 17.48 17.48 17.50 17.30 17.66 13,388,920 234,397,674 17.507 11.42 11.42 11.43 11.30 11.53 20,499,911 11.434 0.00%
2013-03-04 0 17.48 17.46 17.50 17.20 18.08 19,312,534 338,790,645 17.543 11.42 11.40 11.43 11.23 11.81 29,569,617 11.457 -3.53%
2013-03-01 0 18.12 18.10 18.12 17.86 18.42 11,738,641 212,407,788 18.095 11.83 11.82 11.83 11.66 12.03 17,973,152 11.818 -2.48%
2013-02-28 0 18.58 18.58 18.60 18.54 18.78 10,904,374 203,567,042 18.668 12.13 12.13 12.15 12.11 12.27 16,695,798 12.193 0.87%
2013-02-27 0 18.42 18.42 18.44 18.10 18.44 10,323,000 188,891,515 18.298 12.03 12.03 12.04 11.82 12.04 15,805,650 11.951 2.11%
2013-02-26 0 18.04 18.02 18.04 17.90 18.42 12,512,640 225,884,479 18.053 11.78 11.77 11.78 11.69 12.03 19,158,230 11.790 -2.59%
2013-02-25 0 18.52 18.46 18.52 18.30 18.64 7,036,369 130,122,853 18.493 12.10 12.06 12.10 11.95 12.17 10,773,456 12.078 0.76%
2013-02-22 0 18.38 18.40 18.42 18.10 18.68 15,521,058 285,399,315 18.388 12.00 12.02 12.03 11.82 12.20 23,764,449 12.010 -1.92%
2013-02-21 0 18.74 18.72 18.76 18.62 19.20 20,370,600 381,474,321 18.727 12.24 12.23 12.25 12.16 12.54 31,189,632 12.231 -3.20%
2013-02-20 0 19.36 19.30 19.38 19.20 19.40 10,536,602 203,435,380 19.307 12.64 12.61 12.66 12.54 12.67 16,132,698 12.610 0.31%
2013-02-19 0 19.30 19.30 19.34 19.28 19.68 8,728,702 169,980,851 19.474 12.61 12.61 12.63 12.59 12.85 13,364,604 12.719 -2.03%
2013-02-18 0 19.70 19.68 19.70 19.40 20.35 10,918,579 214,850,390 19.678 12.87 12.85 12.87 12.67 13.29 16,717,547 12.852 -2.72%
2013-02-15 0 20.25 20.20 20.30 20.00 20.30 4,095,255 82,567,184 20.162 13.23 13.19 13.26 13.06 13.26 6,270,286 13.168 0.25%
2013-02-14 0 20.20 20.15 20.20 19.80 20.40 5,417,338 108,975,967 20.116 13.19 13.16 13.19 12.93 13.32 8,294,541 13.138 2.54%
2013-02-08 0 19.70 19.68 19.70 19.66 19.94 9,940,872 196,648,946 19.782 12.87 12.85 12.87 12.84 13.02 15,220,570 12.920 -0.10%
2013-02-07 0 19.72 19.72 19.74 19.66 20.15 11,093,293 219,688,929 19.804 12.88 12.88 12.89 12.84 13.16 16,985,053 12.934 -1.89%
2013-02-06 0 20.10 20.05 20.10 20.00 20.55 9,801,357 197,690,332 20.170 13.13 13.10 13.13 13.06 13.42 15,006,957 13.173 -1.23%
2013-02-05 0 20.35 20.25 20.35 20.15 20.85 10,193,486 208,113,847 20.416 13.29 13.23 13.29 13.16 13.62 15,607,350 13.334 -2.40%
2013-02-04 0 20.85 20.85 20.90 20.75 21.40 5,521,800 116,308,807 21.064 13.62 13.62 13.65 13.55 13.98 8,454,484 13.757 -0.48%
2013-02-01 0 20.95 20.90 20.95 20.65 21.00 5,791,232 120,857,691 20.869 13.68 13.65 13.68 13.49 13.72 8,867,014 13.630 -0.48%
2013-01-31 0 21.05 21.00 21.05 20.60 21.15 11,047,477 231,636,085 20.967 13.75 13.72 13.75 13.45 13.81 16,914,904 13.694 0.48%
2013-01-30 0 20.95 20.90 21.00 20.55 21.15 9,214,188 192,600,219 20.903 13.68 13.65 13.72 13.42 13.81 14,107,937 13.652 0.96%
2013-01-29 0 20.75 20.75 20.80 20.45 20.80 7,160,054 147,973,752 20.667 13.55 13.55 13.58 13.36 13.58 10,962,831 13.498 1.22%
2013-01-28 0 20.50 20.50 20.55 20.20 20.55 4,928,223 100,684,289 20.430 13.39 13.39 13.42 13.19 13.42 7,545,652 13.343 0.74%
2013-01-25 0 20.35 20.30 20.35 20.05 20.80 5,888,162 119,496,761 20.294 13.29 13.26 13.29 13.10 13.58 9,015,425 13.255 -0.73%
2013-01-24 0 20.50 20.50 20.55 20.25 21.00 16,933,885 347,596,494 20.527 13.39 13.39 13.42 13.23 13.72 25,927,643 13.406 -2.15%
2013-01-23 0 20.95 20.90 21.00 20.80 21.30 15,025,866 314,909,016 20.958 13.68 13.65 13.72 13.58 13.91 23,006,256 13.688 -2.10%
2013-01-22 0 21.40 21.35 21.40 21.30 21.80 9,500,832 204,850,252 21.561 13.98 13.94 13.98 13.91 14.24 14,546,820 14.082 -1.15%
2013-01-21 0 21.65 21.60 21.65 21.20 21.65 7,402,133 159,454,348 21.542 14.14 14.11 14.14 13.85 14.14 11,333,481 14.069 0.93%
2013-01-18 0 21.45 21.40 21.45 21.20 21.65 11,084,863 238,101,230 21.480 14.01 13.98 14.01 13.85 14.14 16,972,146 14.029 1.66%
2013-01-17 0 21.10 21.05 21.10 20.80 21.25 5,174,510 108,833,369 21.033 13.78 13.75 13.78 13.58 13.88 7,922,745 13.737 0.00%
2013-01-16 0 21.10 21.15 21.20 20.70 21.20 6,640,634 139,315,462 20.979 13.78 13.81 13.85 13.52 13.85 10,167,542 13.702 -0.47%
2013-01-15 0 21.20 21.15 21.20 21.00 21.45 7,270,970 153,930,457 21.171 13.85 13.81 13.85 13.72 14.01 11,132,656 13.827 -0.70%
2013-01-14 0 21.35 21.25 21.35 21.00 21.40 8,622,066 183,180,211 21.246 13.94 13.88 13.94 13.72 13.98 13,201,333 13.876 1.67%
2013-01-11 0 21.00 21.00 21.05 20.90 21.75 8,381,504 177,741,174 21.206 13.72 13.72 13.75 13.65 14.21 12,833,006 13.850 -2.10%
2013-01-10 0 21.45 21.45 21.50 21.00 21.75 9,786,993 209,917,452 21.449 14.01 14.01 14.04 13.72 14.21 14,984,964 14.009 1.90%
2013-01-09 0 21.05 21.00 21.10 20.85 21.35 6,760,826 142,514,493 21.079 13.75 13.72 13.78 13.62 13.94 10,351,569 13.767 0.24%
2013-01-08 0 21.00 20.95 21.00 20.85 21.70 10,970,021 231,420,915 21.096 13.72 13.68 13.72 13.62 14.17 16,796,310 13.778 -3.00%
2013-01-07 0 21.65 21.65 21.70 21.50 21.80 5,370,829 116,223,127 21.640 14.14 14.14 14.17 14.04 14.24 8,223,331 14.133 0.00%
2013-01-04 0 21.65 21.60 21.65 21.40 21.75 11,696,386 252,646,143 21.600 14.14 14.11 14.14 13.98 14.21 17,908,455 14.108 -0.46%
2013-01-03 0 21.75 21.70 21.75 21.50 21.95 15,661,209 340,296,502 21.729 14.21 14.17 14.21 14.04 14.34 23,979,036 14.191 1.40%
2013-01-02 0 21.45 21.35 21.40 20.60 21.55 16,782,615 355,556,356 21.186 14.01 13.94 13.98 13.45 14.07 25,696,032 13.837 5.15%
2012-12-31 0 20.40 20.35 20.45 20.25 20.55 2,844,424 58,074,695 20.417 13.32 13.29 13.36 13.23 13.42 4,355,126 13.335 -0.24%
2012-12-28 0 20.45 20.40 20.45 20.40 20.70 4,198,455 86,003,814 20.485 13.36 13.32 13.36 13.32 13.52 6,428,297 13.379 0.25%
2012-12-27 0 20.40 20.30 20.35 20.35 20.65 3,556,231 72,722,865 20.449 13.32 13.26 13.29 13.29 13.49 5,444,981 13.356 0.00%
2012-12-24 0 20.40 20.40 20.45 20.30 20.55 1,871,056 38,121,242 20.374 13.32 13.32 13.36 13.26 13.42 2,864,793 13.307 0.74%
2012-12-21 0 20.25 20.25 20.30 20.15 20.60 7,661,544 155,348,375 20.276 13.23 13.23 13.26 13.16 13.45 11,730,668 13.243 -1.94%
2012-12-20 0 20.65 20.60 20.65 20.30 20.75 6,633,338 136,003,758 20.503 13.49 13.45 13.49 13.26 13.55 10,156,371 13.391 -0.96%
2012-12-19 0 20.85 20.80 20.85 20.65 20.85 5,683,229 118,074,704 20.776 13.62 13.58 13.62 13.49 13.62 8,701,650 13.569 0.97%
2012-12-18 0 20.65 20.60 20.65 20.45 20.80 6,910,178 142,593,012 20.635 13.49 13.45 13.49 13.36 13.58 10,580,244 13.477 0.73%
2012-12-17 0 20.50 20.40 20.50 20.40 20.75 6,323,261 129,927,183 20.547 13.39 13.32 13.39 13.32 13.55 9,681,609 13.420 -0.24%
2012-12-14 0 20.55 20.50 20.55 20.35 20.90 6,880,706 142,320,173 20.684 13.42 13.39 13.42 13.29 13.65 10,535,119 13.509 -0.24%
2012-12-13 0 20.60 20.50 20.60 20.40 20.80 7,663,450 157,460,323 20.547 13.45 13.39 13.45 13.32 13.58 11,733,586 13.420 0.00%
2012-12-12 0 20.60 20.60 20.65 20.30 20.70 5,392,301 111,025,455 20.590 13.45 13.45 13.49 13.26 13.52 8,256,207 13.448 1.23%
2012-12-11 0 20.35 20.30 20.35 20.20 20.75 5,236,585 107,358,059 20.502 13.29 13.26 13.29 13.19 13.55 8,017,788 13.390 -0.73%
2012-12-10 0 20.50 20.45 20.50 20.30 20.75 6,436,137 131,859,743 20.487 13.39 13.36 13.39 13.26 13.55 9,854,435 13.381 0.00%
2012-12-07 0 20.50 20.40 20.50 20.20 20.70 8,615,544 176,767,425 20.517 13.39 13.32 13.39 13.19 13.52 13,191,347 13.400 1.74%
2012-12-06 0 20.15 20.15 20.20 20.00 20.35 5,019,614 101,437,550 20.208 13.16 13.16 13.19 13.06 13.29 7,685,582 13.198 -0.25%
2012-12-05 0 20.20 20.15 20.20 19.76 20.20 8,985,467 180,458,220 20.083 13.19 13.16 13.19 12.91 13.19 13,757,740 13.117 2.33%
2012-12-04 0 19.74 19.74 19.76 19.42 19.88 4,710,683 92,561,974 19.649 12.89 12.89 12.91 12.68 12.98 7,212,574 12.833 0.51%
2012-12-03 0 19.64 19.64 19.66 19.56 20.05 7,793,735 154,501,261 19.824 12.83 12.83 12.84 12.78 13.10 11,933,067 12.947 -1.31%
2012-11-30 0 19.90 19.82 19.92 19.48 20.00 13,705,404 272,160,103 19.858 13.00 12.94 13.01 12.72 13.06 20,984,483 12.970 2.47%
2012-11-29 0 19.42 19.40 19.42 19.20 19.56 6,444,101 125,201,003 19.429 12.68 12.67 12.68 12.54 12.78 9,866,628 12.689 0.62%
2012-11-28 0 19.30 19.24 19.26 19.12 19.44 8,771,476 168,461,976 19.206 12.61 12.57 12.58 12.49 12.70 13,430,096 12.544 -0.52%
2012-11-27 0 19.40 19.38 19.44 19.36 19.86 5,630,662 110,043,641 19.544 12.67 12.66 12.70 12.64 12.97 8,621,164 12.764 -1.32%
2012-11-26 0 19.66 19.68 19.70 19.48 19.98 4,875,648 96,048,636 19.700 12.84 12.85 12.87 12.72 13.05 7,465,154 12.866 -0.10%
2012-11-23 0 19.68 19.66 19.68 19.40 19.84 6,648,000 130,763,930 19.670 12.85 12.84 12.85 12.67 12.96 10,178,820 12.847 1.44%
2012-11-22 0 19.40 19.40 19.42 19.30 19.56 6,992,000 135,819,861 19.425 12.67 12.67 12.68 12.61 12.78 10,705,522 12.687 -0.41%
2012-11-21 0 19.48 19.46 19.48 19.16 19.50 5,226,410 101,301,378 19.383 12.72 12.71 12.72 12.51 12.74 8,002,209 12.659 1.04%
2012-11-20 0 19.28 19.26 19.30 19.24 19.60 6,494,347 126,169,845 19.428 12.59 12.58 12.61 12.57 12.80 9,943,561 12.689 0.00%
2012-11-19 0 19.28 19.26 19.28 19.02 19.40 5,864,666 112,727,530 19.221 12.59 12.58 12.59 12.42 12.67 8,979,450 12.554 1.26%
2012-11-16 0 19.04 19.02 19.04 18.74 19.24 9,483,287 180,132,033 18.995 12.44 12.42 12.44 12.24 12.57 14,519,957 12.406 -0.42%
2012-11-15 0 19.12 19.06 19.10 19.04 19.44 11,204,445 215,099,005 19.198 12.49 12.45 12.47 12.44 12.70 17,155,239 12.538 -2.45%
2012-11-14 0 19.60 19.58 19.60 19.42 19.70 4,964,471 97,171,557 19.573 12.80 12.79 12.80 12.68 12.87 7,601,152 12.784 0.82%
2012-11-13 0 19.44 19.40 19.44 19.40 19.80 7,599,322 148,854,719 19.588 12.70 12.67 12.70 12.67 12.93 11,635,399 12.793 -1.12%
2012-11-12 0 19.66 19.64 19.66 19.62 20.10 6,711,619 132,546,673 19.749 12.84 12.83 12.84 12.81 13.13 10,276,228 12.898 -1.60%
2012-11-09 0 19.98 19.96 19.98 19.80 20.15 7,368,482 147,125,784 19.967 13.05 13.04 13.05 12.93 13.16 11,281,957 13.041 0.00%
2012-11-08 0 19.98 19.94 19.98 19.94 20.35 9,575,137 192,071,496 20.059 13.05 13.02 13.05 13.02 13.29 14,660,589 13.101 -3.01%
2012-11-07 0 20.60 20.50 20.55 20.15 20.80 8,729,668 178,987,674 20.503 13.45 13.39 13.42 13.16 13.58 13,366,083 13.391 1.73%
2012-11-06 0 20.25 20.20 20.25 19.92 20.40 7,165,747 144,207,460 20.125 13.23 13.19 13.23 13.01 13.32 10,971,548 13.144 -0.98%
2012-11-05 0 20.45 20.35 20.40 20.30 20.85 9,166,983 187,594,181 20.464 13.36 13.29 13.32 13.26 13.62 14,035,661 13.366 -1.68%
2012-11-02 0 20.80 20.80 20.85 20.75 21.10 9,848,311 205,944,234 20.912 13.58 13.58 13.62 13.55 13.78 15,078,849 13.658 0.48%
2012-11-01 0 20.70 20.65 20.70 19.66 20.85 10,978,845 225,234,213 20.515 13.52 13.49 13.52 12.84 13.62 16,809,821 13.399 3.24%
2012-10-31 0 20.05 20.00 20.05 19.72 20.15 10,332,434 205,919,021 19.929 13.10 13.06 13.10 12.88 13.16 15,820,094 13.016 0.75%
2012-10-30 0 19.90 19.90 19.92 19.62 20.20 11,100,204 220,393,598 19.855 13.00 13.00 13.01 12.81 13.19 16,995,635 12.968 -1.73%
2012-10-29 0 20.25 20.20 20.25 19.82 20.40 5,118,085 103,312,252 20.186 13.23 13.19 13.23 12.94 13.32 7,836,352 13.184 0.25%
2012-10-26 0 20.20 20.10 20.20 19.84 20.50 9,586,829 192,166,792 20.045 13.19 13.13 13.19 12.96 13.39 14,678,491 13.092 -0.98%
2012-10-25 0 20.40 20.35 20.40 20.15 20.70 10,611,662 216,099,849 20.364 13.32 13.29 13.32 13.16 13.52 16,247,623 13.300 -0.97%
2012-10-24 0 20.60 20.55 20.60 20.50 20.90 12,071,291 249,488,808 20.668 13.45 13.42 13.45 13.39 13.65 18,482,476 13.499 -2.37%
2012-10-22 0 21.10 21.05 21.10 20.25 21.10 17,910,973 370,555,401 20.689 13.78 13.75 13.78 13.23 13.78 27,423,672 13.512 0.96%
2012-10-19 0 20.90 20.85 20.90 20.40 21.20 14,402,232 299,106,582 20.768 13.65 13.62 13.65 13.32 13.85 22,051,403 13.564 0.00%
2012-10-18 0 20.90 20.85 20.90 20.10 21.05 31,263,480 647,151,110 20.700 13.65 13.62 13.65 13.13 13.75 47,867,831 13.520 3.98%
2012-10-17 0 20.10 20.00 20.05 19.64 20.15 22,552,207 449,225,254 19.919 13.13 13.06 13.10 12.83 13.16 34,529,913 13.010 3.40%
2012-10-16 0 19.44 19.38 19.42 19.20 19.50 6,571,167 127,345,880 19.379 12.70 12.66 12.68 12.54 12.74 10,061,180 12.657 0.00%
2012-10-15 0 19.44 19.44 19.48 19.28 19.50 5,151,513 100,130,285 19.437 12.70 12.70 12.72 12.59 12.74 7,887,534 12.695 0.31%
2012-10-12 0 19.38 19.36 19.40 19.30 19.60 9,568,334 185,962,988 19.435 12.66 12.64 12.67 12.61 12.80 14,650,173 12.694 0.10%
2012-10-11 0 19.36 19.34 19.36 19.22 19.54 7,504,616 145,294,593 19.361 12.64 12.63 12.64 12.55 12.76 11,490,394 12.645 -0.62%
2012-10-10 0 19.48 19.44 19.48 19.12 19.56 12,229,294 235,873,268 19.288 12.72 12.70 12.72 12.49 12.78 18,724,396 12.597 0.72%
2012-10-09 0 19.34 19.32 19.34 19.32 20.25 11,896,109 234,457,788 19.709 12.63 12.62 12.63 12.62 13.23 18,214,253 12.872 -1.63%
2012-10-08 0 19.66 19.60 19.66 19.56 19.88 6,792,937 134,021,026 19.729 12.84 12.80 12.84 12.78 12.98 10,400,735 12.886 -1.40%
2012-10-05 0 19.94 19.92 19.96 19.52 19.96 6,499,171 128,315,613 19.743 13.02 13.01 13.04 12.75 13.04 9,950,947 12.895 2.05%
2012-10-04 0 19.54 19.50 19.56 19.26 19.68 3,939,499 76,673,059 19.463 12.76 12.74 12.78 12.58 12.85 6,031,807 12.711 0.72%
2012-10-03 0 19.40 19.40 19.42 19.34 19.68 6,736,550 131,312,792 19.493 12.67 12.67 12.68 12.63 12.85 10,314,400 12.731 -1.22%
2012-09-28 0 19.64 19.60 19.62 19.14 19.66 14,008,528 273,466,001 19.521 12.83 12.80 12.81 12.50 12.84 21,448,599 12.750 2.51%
2012-09-27 0 19.16 19.16 19.18 18.62 19.20 13,969,821 265,457,377 19.002 12.51 12.51 12.53 12.16 12.54 21,389,335 12.411 1.27%
2012-09-26 0 18.92 18.90 18.92 18.82 19.16 11,723,665 222,094,068 18.944 12.36 12.34 12.36 12.29 12.51 17,950,222 12.373 -2.37%
2012-09-25 0 19.38 19.32 19.38 19.16 19.58 7,659,013 147,860,849 19.305 12.66 12.62 12.66 12.51 12.79 11,726,792 12.609 0.10%
2012-09-24 0 19.36 19.36 19.38 18.86 19.50 8,003,921 153,996,712 19.240 12.64 12.64 12.66 12.32 12.74 12,254,885 12.566 0.31%
2012-09-21 0 19.30 19.20 19.30 19.20 19.62 15,234,753 294,976,876 19.362 12.61 12.54 12.61 12.54 12.81 23,326,085 12.646 0.42%
2012-09-20 0 19.22 19.20 19.22 19.12 19.80 14,365,751 277,878,786 19.343 12.55 12.54 12.55 12.49 12.93 21,995,547 12.633 -3.13%
2012-09-19 0 19.84 19.82 19.88 19.16 20.00 15,177,438 299,490,930 19.733 12.96 12.94 12.98 12.51 13.06 23,238,329 12.888 3.33%
2012-09-18 0 19.20 19.18 19.20 19.10 19.84 17,766,474 345,818,910 19.465 12.54 12.53 12.54 12.47 12.96 27,202,428 12.713 -2.34%
2012-09-17 0 19.66 19.64 19.68 19.58 20.30 23,075,683 459,080,040 19.895 12.84 12.83 12.85 12.79 13.26 35,331,412 12.994 -0.30%
2012-09-14 0 19.72 19.70 19.72 18.92 19.80 53,950,329 1,049,852,765 19.460 12.88 12.87 12.88 12.36 12.93 82,603,896 12.709 8.23%
2012-09-13 0 18.22 18.18 18.22 18.10 18.48 14,805,665 270,894,262 18.297 11.90 11.87 11.90 11.82 12.07 22,669,104 11.950 -0.33%
2012-09-12 0 18.28 18.26 18.30 18.02 18.48 12,075,056 220,072,476 18.225 11.94 11.93 11.95 11.77 12.07 18,488,241 11.903 0.33%
2012-09-11 0 18.22 18.18 18.20 17.74 18.26 11,312,717 203,973,595 18.030 11.90 11.87 11.89 11.59 11.93 17,321,016 11.776 0.33%
2012-09-10 0 18.16 18.16 18.18 18.00 18.50 18,151,717 330,483,256 18.207 11.86 11.86 11.87 11.76 12.08 27,792,278 11.891 1.91%
2012-09-07 0 17.82 17.80 17.84 17.02 17.96 30,384,336 536,560,143 17.659 11.64 11.63 11.65 11.12 11.73 46,521,765 11.534 6.96%
2012-09-06 0 16.66 16.66 16.68 16.54 16.74 7,214,454 120,115,619 16.649 10.88 10.88 10.89 10.80 10.93 11,046,124 10.874 0.85%
2012-09-05 0 16.52 16.50 16.52 16.46 16.80 13,205,634 219,055,796 16.588 10.79 10.78 10.79 10.75 10.97 20,219,280 10.834 -1.43%
2012-09-04 0 16.76 16.72 16.76 16.70 16.96 4,764,361 80,089,982 16.810 10.95 10.92 10.95 10.91 11.08 7,294,761 10.979 0.00%
2012-09-03 0 16.76 16.74 16.76 16.68 17.18 10,795,500 182,845,527 16.937 10.95 10.93 10.95 10.89 11.22 16,529,099 11.062 -0.48%
2012-08-31 0 16.84 16.82 16.84 16.60 17.02 9,992,756 168,987,865 16.911 11.00 10.99 11.00 10.84 11.12 15,300,010 11.045 0.36%
2012-08-30 0 16.78 16.76 16.80 16.58 16.98 15,912,991 266,872,243 16.771 10.96 10.95 10.97 10.83 11.09 24,364,542 10.953 -1.87%
2012-08-29 0 17.10 17.08 17.10 17.02 17.88 28,226,034 487,820,080 17.283 11.17 11.16 11.17 11.12 11.68 43,217,167 11.288 -5.11%
2012-08-28 0 18.02 18.00 18.02 18.00 18.28 5,452,660 98,620,906 18.087 11.77 11.76 11.77 11.76 11.94 8,348,623 11.813 -0.88%
2012-08-27 0 18.18 18.16 18.18 18.14 18.52 6,588,081 120,247,658 18.252 11.87 11.86 11.87 11.85 12.10 10,087,078 11.921 -1.94%
2012-08-24 0 18.54 18.54 18.56 18.40 18.80 7,264,299 135,225,233 18.615 12.11 12.11 12.12 12.02 12.28 11,122,442 12.158 -1.80%
2012-08-23 0 18.88 18.86 18.88 18.40 18.88 18,164,726 339,832,874 18.708 12.33 12.32 12.33 12.02 12.33 27,812,196 12.219 3.62%
2012-08-22 0 18.22 18.20 18.22 18.20 18.50 5,262,924 96,438,286 18.324 11.90 11.89 11.90 11.89 12.08 8,058,116 11.968 -1.19%
2012-08-21 0 18.44 18.42 18.46 18.22 18.64 7,604,964 140,488,668 18.473 12.04 12.03 12.06 11.90 12.17 11,644,037 12.065 0.11%
2012-08-20 0 18.42 18.40 18.42 18.34 18.56 5,687,000 104,709,990 18.412 12.03 12.02 12.03 11.98 12.12 8,707,423 12.025 0.00%
2012-08-17 0 18.42 18.42 18.44 18.24 18.56 4,468,759 82,262,487 18.408 12.03 12.03 12.04 11.91 12.12 6,842,162 12.023 0.33%
2012-08-16 0 18.36 18.32 18.36 18.04 18.66 10,846,698 199,791,359 18.420 11.99 11.97 11.99 11.78 12.19 16,607,489 12.030 1.55%
2012-08-15 0 18.08 18.06 18.08 17.98 18.36 6,065,967 109,875,664 18.113 11.81 11.80 11.81 11.74 11.99 9,287,664 11.830 -1.42%
2012-08-14 0 18.34 18.34 18.36 18.14 18.50 4,727,635 86,545,029 18.306 11.98 11.98 11.99 11.85 12.08 7,238,530 11.956 0.55%
2012-08-13 0 18.24 18.22 18.24 18.20 18.80 7,473,777 137,727,037 18.428 11.91 11.90 11.91 11.89 12.28 11,443,176 12.036 -2.67%
2012-08-10 0 18.74 18.70 18.74 18.48 19.00 19,963,226 373,510,767 18.710 12.24 12.21 12.24 12.07 12.41 30,565,898 12.220 0.21%
2012-08-09 0 18.70 18.68 18.72 18.02 18.86 23,482,361 433,576,763 18.464 12.21 12.20 12.23 11.77 12.32 35,954,081 12.059 3.66%
2012-08-08 0 18.04 18.02 18.04 17.86 18.18 14,713,332 265,432,880 18.040 11.78 11.77 11.78 11.66 11.87 22,527,732 11.782 1.23%
2012-08-07 0 17.82 17.82 17.84 17.72 17.94 7,514,027 134,000,790 17.833 11.64 11.64 11.65 11.57 11.72 11,504,803 11.647 0.56%
2012-08-06 0 17.72 17.72 17.74 17.52 17.88 11,449,495 202,260,221 17.665 11.57 11.57 11.59 11.44 11.68 17,530,438 11.538 2.43%
2012-08-03 0 17.30 17.28 17.32 17.02 17.46 7,166,123 123,473,919 17.230 11.30 11.29 11.31 11.12 11.40 10,972,124 11.253 -2.26%
2012-08-02 0 17.70 17.68 17.70 17.44 17.90 14,013,890 248,188,800 17.710 11.56 11.55 11.56 11.39 11.69 21,456,809 11.567 0.45%
2012-08-01 0 17.62 17.62 17.64 16.90 17.66 13,527,344 236,276,313 17.467 11.51 11.51 11.52 11.04 11.53 20,711,853 11.408 2.92%
2012-07-31 0 17.12 17.08 17.10 16.90 17.16 7,361,719 125,678,576 17.072 11.18 11.16 11.17 11.04 11.21 11,271,603 11.150 0.47%
2012-07-30 0 17.04 17.02 17.04 16.98 17.16 9,241,350 157,619,981 17.056 11.13 11.12 11.13 11.09 11.21 14,149,525 11.140 0.83%
2012-07-27 0 16.90 16.90 16.92 16.78 17.02 7,349,433 124,459,345 16.935 11.04 11.04 11.05 10.96 11.12 11,252,791 11.060 1.44%
2012-07-26 0 16.66 16.64 16.66 16.46 16.80 4,896,145 81,658,384 16.678 10.88 10.87 10.88 10.75 10.97 7,496,537 10.893 0.97%
2012-07-25 0 16.50 16.48 16.50 16.34 16.74 6,884,792 113,665,917 16.510 10.78 10.76 10.78 10.67 10.93 10,541,375 10.783 -0.12%
2012-07-24 0 16.52 16.50 16.54 16.44 17.00 7,453,388 123,551,562 16.577 10.79 10.78 10.80 10.74 11.10 11,411,958 10.826 -1.08%
2012-07-23 0 16.70 16.68 16.70 16.62 17.04 13,764,474 230,992,562 16.782 10.91 10.89 10.91 10.85 11.13 21,074,926 10.961 -4.46%
2012-07-20 0 17.48 17.48 17.50 17.42 17.84 7,464,229 130,985,532 17.548 11.42 11.42 11.43 11.38 11.65 11,428,557 11.461 0.00%
2012-07-19 0 17.48 17.48 17.50 17.40 17.78 6,838,580 120,432,350 17.611 11.42 11.42 11.43 11.36 11.61 10,470,619 11.502 0.92%
2012-07-18 0 17.32 17.26 17.30 17.02 17.42 6,662,457 115,069,844 17.271 11.31 11.27 11.30 11.12 11.38 10,200,955 11.280 -1.14%
2012-07-17 0 17.52 17.50 17.52 17.10 17.56 7,190,433 125,267,964 17.421 11.44 11.43 11.44 11.17 11.47 11,009,345 11.378 2.34%
2012-07-16 0 17.12 17.08 17.10 17.04 17.38 5,390,157 92,482,193 17.158 11.18 11.16 11.17 11.13 11.35 8,252,924 11.206 -0.47%
2012-07-13 0 17.20 17.20 17.22 16.90 17.22 5,052,250 86,447,158 17.111 11.23 11.23 11.25 11.04 11.25 7,735,551 11.175 1.30%
2012-07-12 0 16.98 16.98 17.00 16.90 17.26 7,725,000 131,471,913 17.019 11.09 11.09 11.10 11.04 11.27 11,827,826 11.115 -2.19%
2012-07-11 0 17.36 17.36 17.38 16.84 17.44 6,247,096 107,802,124 17.256 11.34 11.34 11.35 11.00 11.39 9,564,992 11.270 1.05%
2012-07-10 0 17.18 17.16 17.20 17.04 17.60 7,665,259 131,977,519 17.218 11.22 11.21 11.23 11.13 11.49 11,736,356 11.245 -1.49%
2012-07-09 0 17.44 17.44 17.46 17.42 17.92 7,253,972 127,426,705 17.566 11.39 11.39 11.40 11.38 11.70 11,106,630 11.473 -3.86%
2012-07-06 0 18.14 18.12 18.18 17.86 18.20 9,753,699 176,201,783 18.065 11.85 11.83 11.87 11.66 11.89 14,933,987 11.799 0.55%
2012-07-05 0 18.04 18.04 18.08 17.40 18.08 8,642,655 153,590,359 17.771 11.78 11.78 11.81 11.36 11.81 13,232,857 11.607 0.33%
2012-07-04 0 17.98 17.96 17.98 17.86 18.24 20,852,484 375,259,143 17.996 11.74 11.73 11.74 11.66 11.91 31,927,450 11.753 1.58%
2012-07-03 0 17.70 17.68 17.70 17.12 17.76 17,546,841 307,586,206 17.529 11.56 11.55 11.56 11.18 11.60 26,866,146 11.449 4.49%
2012-06-29 0 16.94 16.92 16.94 16.54 17.08 10,191,689 172,416,811 16.917 11.06 11.05 11.06 10.80 11.16 15,604,598 11.049 2.17%
2012-06-28 0 16.58 16.54 16.58 16.48 16.98 7,307,496 121,946,659 16.688 10.83 10.80 10.83 10.76 11.09 11,188,581 10.899 -0.36%
2012-06-27 0 16.64 16.64 16.70 16.58 16.92 7,356,842 122,967,213 16.715 10.87 10.87 10.91 10.83 11.05 11,264,135 10.917 0.36%
2012-06-26 0 16.58 16.56 16.58 16.52 16.90 10,109,953 168,904,421 16.707 10.83 10.82 10.83 10.79 11.04 15,479,452 10.912 0.12%
2012-06-25 0 16.56 16.56 16.58 16.54 17.08 8,051,467 134,717,807 16.732 10.82 10.82 10.83 10.80 11.16 12,327,683 10.928 -2.82%
2012-06-22 0 17.04 17.02 17.04 16.94 17.18 9,359,466 159,424,637 17.034 11.13 11.12 11.13 11.06 11.22 14,330,373 11.125 -1.96%
2012-06-21 0 17.38 17.38 17.40 17.28 17.64 18,042,534 314,939,605 17.455 11.35 11.35 11.36 11.29 11.52 27,625,107 11.400 -0.95%
2012-06-20 0 18.16 18.14 18.16 18.00 18.36 18,834,989 342,712,267 18.196 11.46 11.45 11.46 11.36 11.59 29,847,226 11.482 1.68%
2012-06-19 0 17.86 17.82 17.86 17.32 17.90 13,785,288 244,626,027 17.745 11.27 11.25 11.27 10.93 11.30 21,845,121 11.198 2.41%
2012-06-18 0 17.44 17.42 17.44 17.38 17.68 15,780,889 276,770,365 17.538 11.01 10.99 11.01 10.97 11.16 25,007,488 11.067 2.11%
2012-06-15 0 17.08 17.06 17.12 16.70 17.14 11,451,020 194,304,136 16.968 10.78 10.77 10.80 10.54 10.82 18,146,078 10.708 2.28%
2012-06-14 0 16.70 16.68 16.74 16.62 16.82 5,841,595 97,579,965 16.704 10.54 10.53 10.56 10.49 10.61 9,256,995 10.541 -1.07%
2012-06-13 0 16.88 16.88 16.90 16.50 16.90 6,378,823 106,767,584 16.738 10.65 10.65 10.66 10.41 10.66 10,108,324 10.562 0.60%
2012-06-12 0 16.78 16.76 16.78 16.46 16.88 6,964,439 116,460,698 16.722 10.59 10.58 10.59 10.39 10.65 11,036,332 10.552 -0.47%
2012-06-11 0 16.86 16.84 16.88 16.54 16.92 13,902,070 232,651,672 16.735 10.64 10.63 10.65 10.44 10.68 22,030,182 10.561 3.95%
2012-06-08 0 16.22 16.22 16.24 16.00 16.48 9,975,961 162,525,654 16.292 10.24 10.24 10.25 10.10 10.40 15,808,598 10.281 1.25%
2012-06-07 0 16.02 16.02 16.04 16.00 16.80 18,795,750 308,659,398 16.422 10.11 10.11 10.12 10.10 10.60 29,785,045 10.363 -0.87%
2012-06-06 0 16.16 16.14 16.16 15.62 16.18 10,312,265 164,376,581 15.940 10.20 10.19 10.20 9.857 10.21 16,341,528 10.059 3.72%
2012-06-05 0 15.58 15.58 15.60 15.54 16.02 8,871,702 139,740,923 15.751 9.832 9.832 9.844 9.806 10.11 14,058,713 9.9398 0.39%
2012-06-04 0 15.52 15.50 15.52 15.42 15.78 14,832,067 230,903,091 15.568 9.794 9.781 9.794 9.731 9.958 23,503,919 9.8240 -3.60%
2012-06-01 0 16.10 16.10 16.12 15.98 16.34 11,888,256 191,699,418 16.125 10.16 10.16 10.17 10.08 10.31 18,838,953 10.176 -1.35%
2012-05-31 0 16.32 16.30 16.34 16.10 16.40 15,955,520 259,426,505 16.259 10.30 10.29 10.31 10.16 10.35 25,284,220 10.260 -2.51%
2012-05-30 0 16.74 16.72 16.74 16.50 16.90 12,116,787 201,988,562 16.670 10.56 10.55 10.56 10.41 10.66 19,201,099 10.520 -1.41%
2012-05-29 0 16.98 16.98 17.00 16.18 17.00 20,327,153 341,076,006 16.779 10.72 10.72 10.73 10.21 10.73 32,211,812 10.589 4.43%
2012-05-28 0 16.26 16.28 16.30 15.98 16.34 7,358,345 119,261,864 16.208 10.26 10.27 10.29 10.08 10.31 11,660,542 10.228 0.87%
2012-05-25 0 16.12 16.10 16.12 15.62 16.22 7,788,186 124,259,206 15.955 10.17 10.16 10.17 9.857 10.24 12,341,698 10.068 1.00%
2012-05-24 0 15.96 15.96 15.98 15.90 16.26 7,376,729 118,381,762 16.048 10.07 10.07 10.08 10.03 10.26 11,689,675 10.127 -0.13%
2012-05-23 0 15.98 15.94 15.98 15.74 16.16 13,584,754 216,424,810 15.931 10.08 10.06 10.08 9.933 10.20 21,527,341 10.053 -1.84%
2012-05-22 0 16.28 16.30 16.32 16.26 16.74 15,783,746 260,314,866 16.493 10.27 10.29 10.30 10.26 10.56 25,012,016 10.408 1.24%
2012-05-21 0 16.08 16.04 16.06 15.82 16.46 10,876,012 175,638,222 16.149 10.15 10.12 10.13 9.983 10.39 17,234,881 10.191 0.00%
2012-05-18 0 16.08 16.04 16.08 15.40 16.10 17,632,930 278,189,912 15.777 10.15 10.12 10.15 9.718 10.16 27,942,360 9.9558 0.50%
2012-05-17 0 16.00 16.00 16.02 15.96 16.50 14,340,448 232,943,524 16.244 10.10 10.10 10.11 10.07 10.41 22,724,866 10.251 0.13%
2012-05-16 0 15.98 16.00 16.06 15.92 16.60 29,467,614 474,351,062 16.097 10.08 10.10 10.13 10.05 10.48 46,696,419 10.158 -6.00%
2012-05-15 0 17.00 16.98 17.00 16.10 17.24 28,348,276 472,083,449 16.653 10.73 10.72 10.73 10.16 10.88 44,922,639 10.509 1.43%
2012-05-14 0 16.76 16.72 16.74 16.72 17.54 16,501,817 280,178,380 16.979 10.58 10.55 10.56 10.55 11.07 26,149,920 10.714 -3.12%
2012-05-11 0 17.30 17.28 17.32 17.10 17.46 8,321,100 143,899,496 17.293 10.92 10.90 10.93 10.79 11.02 13,186,191 10.913 -0.23%
2012-05-10 0 17.34 17.32 17.34 17.12 17.88 18,931,086 328,733,956 17.365 10.94 10.93 10.94 10.80 11.28 29,999,508 10.958 -1.03%
2012-05-09 0 17.52 17.52 17.54 17.52 18.10 23,688,970 419,266,839 17.699 11.06 11.06 11.07 11.06 11.42 37,539,180 11.169 -3.42%
2012-05-08 0 18.14 18.12 18.14 18.08 18.60 11,330,348 206,685,866 18.242 11.45 11.43 11.45 11.41 11.74 17,954,853 11.511 -0.87%
2012-05-07 0 18.30 18.28 18.30 18.18 18.54 18,266,256 334,807,814 18.329 11.55 11.54 11.55 11.47 11.70 28,945,973 11.567 -3.28%
2012-05-04 0 18.92 18.90 18.92 18.86 19.32 9,078,495 172,652,453 19.018 11.94 11.93 11.94 11.90 12.19 14,386,411 12.001 -1.66%
2012-05-03 0 19.24 19.22 19.24 18.92 19.38 8,999,569 172,707,291 19.191 12.14 12.13 12.14 11.94 12.23 14,261,339 12.110 -0.62%
2012-05-02 0 19.36 19.34 19.38 18.76 19.58 26,916,389 518,996,129 19.282 12.22 12.20 12.23 11.84 12.36 42,653,572 12.168 3.20%
2012-04-30 0 18.76 18.74 18.78 18.72 18.92 8,310,227 156,188,570 18.795 11.84 11.83 11.85 11.81 11.94 13,168,960 11.860 1.08%
2012-04-27 0 18.56 18.54 18.58 18.46 18.78 10,804,097 201,359,954 18.637 11.71 11.70 11.72 11.65 11.85 17,120,919 11.761 0.22%
2012-04-26 0 18.52 18.46 18.52 18.20 18.60 9,421,119 173,173,579 18.381 11.69 11.65 11.69 11.49 11.74 14,929,357 11.600 1.87%
2012-04-25 0 18.18 18.14 18.20 18.04 18.40 10,898,776 197,847,902 18.153 11.47 11.45 11.49 11.38 11.61 17,270,954 11.456 -0.55%
2012-04-24 0 18.28 18.26 18.28 18.14 18.46 6,628,792 121,266,347 18.294 11.54 11.52 11.54 11.45 11.65 10,504,442 11.544 -0.22%
2012-04-23 0 18.32 18.30 18.32 18.30 18.74 6,755,559 124,815,817 18.476 11.56 11.55 11.56 11.55 11.83 10,705,326 11.659 -1.51%
2012-04-20 0 18.60 18.58 18.60 18.50 18.76 10,104,202 188,156,019 18.622 11.74 11.72 11.74 11.67 11.84 16,011,817 11.751 -0.85%
2012-04-19 0 18.76 18.72 18.74 18.58 18.90 7,896,940 147,859,570 18.724 11.84 11.81 11.83 11.72 11.93 12,514,037 11.815 0.00%
2012-04-18 0 18.76 18.72 18.74 18.44 18.96 13,586,464 254,665,358 18.744 11.84 11.81 11.83 11.64 11.96 21,530,050 11.828 2.63%
2012-04-17 0 18.28 18.26 18.30 18.02 18.58 12,287,197 224,057,544 18.235 11.54 11.52 11.55 11.37 11.72 19,471,142 11.507 -1.61%
2012-04-16 0 18.58 18.54 18.56 18.36 18.70 9,413,466 174,063,859 18.491 11.72 11.70 11.71 11.59 11.80 14,917,229 11.669 -0.85%
2012-04-13 0 18.74 18.78 18.80 18.56 18.86 19,184,000 359,249,819 18.727 11.83 11.85 11.86 11.71 11.90 30,400,293 11.817 3.19%
2012-04-12 0 18.16 18.16 18.18 18.02 18.38 8,155,781 148,842,272 18.250 11.46 11.46 11.47 11.37 11.60 12,924,215 11.517 1.00%
2012-04-11 0 17.98 17.96 18.00 17.76 18.20 15,236,174 273,318,398 17.939 11.35 11.33 11.36 11.21 11.49 24,144,295 11.320 -1.96%
2012-04-10 0 18.34 18.32 18.34 18.22 18.88 9,314,815 171,578,081 18.420 11.57 11.56 11.57 11.50 11.91 14,760,900 11.624 -2.34%
2012-04-05 0 18.78 18.74 18.78 18.36 18.88 14,950,168 278,827,217 18.650 11.85 11.83 11.85 11.59 11.91 23,691,070 11.769 -1.16%
2012-04-03 0 19.00 19.00 19.02 18.30 19.06 24,435,739 458,707,374 18.772 11.99 11.99 12.00 11.55 12.03 38,722,562 11.846 4.74%
2012-04-02 0 18.14 18.10 18.12 17.96 18.26 10,914,344 198,120,403 18.152 11.45 11.42 11.43 11.33 11.52 17,295,624 11.455 1.57%
2012-03-30 0 17.86 17.84 17.88 17.66 18.08 14,878,227 264,710,005 17.792 11.27 11.26 11.28 11.14 11.41 23,577,067 11.227 0.22%
2012-03-29 0 17.82 17.80 17.84 17.66 18.16 24,435,282 435,768,112 17.834 11.25 11.23 11.26 11.14 11.46 38,721,838 11.254 -2.62%
2012-03-28 0 18.30 18.26 18.32 18.14 18.74 13,171,087 241,487,767 18.335 11.55 11.52 11.56 11.45 11.83 20,871,815 11.570 -2.35%
2012-03-27 0 18.74 18.76 18.78 18.38 18.80 18,562,364 346,484,784 18.666 11.83 11.84 11.85 11.60 11.86 29,415,206 11.779 3.77%
2012-03-26 0 18.06 18.04 18.06 17.60 18.24 10,191,850 183,938,940 18.048 11.40 11.38 11.40 11.11 11.51 16,150,710 11.389 1.46%
2012-03-23 0 17.80 17.80 17.82 17.68 17.98 12,837,141 228,445,612 17.796 11.23 11.23 11.25 11.16 11.35 20,342,621 11.230 -0.78%
2012-03-22 0 17.94 17.98 18.00 17.94 18.34 12,318,725 223,126,435 18.113 11.32 11.35 11.36 11.32 11.57 19,521,104 11.430 -1.32%
2012-03-21 0 18.18 18.12 18.16 18.00 18.58 19,813,596 361,216,992 18.231 11.47 11.43 11.46 11.36 11.72 31,397,995 11.504 -0.33%
2012-03-20 0 18.24 18.20 18.22 18.00 18.70 24,401,049 446,376,562 18.293 11.51 11.49 11.50 11.36 11.80 38,667,590 11.544 -2.36%
2012-03-19 0 18.68 18.66 18.68 18.52 19.30 19,950,829 375,852,098 18.839 11.79 11.78 11.79 11.69 12.18 31,615,463 11.888 -2.51%
2012-03-16 0 19.16 19.04 19.16 18.96 19.40 12,587,620 240,219,989 19.084 12.09 12.02 12.09 11.96 12.24 19,947,213 12.043 -0.21%
2012-03-15 0 19.20 19.18 19.22 19.02 19.54 10,132,779 194,199,417 19.165 12.12 12.10 12.13 12.00 12.33 16,057,102 12.094 -0.93%
2012-03-14 0 19.38 19.34 19.38 19.22 20.25 18,753,285 371,695,282 19.820 12.23 12.20 12.23 12.13 12.78 29,717,752 12.508 -1.12%
2012-03-13 0 19.60 19.60 19.62 19.44 19.82 9,172,708 180,297,446 19.656 12.37 12.37 12.38 12.27 12.51 14,535,707 12.404 1.55%
2012-03-12 0 19.30 19.26 19.30 19.08 19.60 6,784,622 131,164,895 19.333 12.18 12.15 12.18 12.04 12.37 10,751,381 12.200 -0.31%
2012-03-09 0 19.36 19.34 19.36 19.30 19.58 13,324,335 258,966,466 19.436 12.22 12.20 12.22 12.18 12.36 21,114,663 12.265 1.15%
2012-03-08 0 19.14 19.10 19.14 18.86 19.20 15,182,292 289,148,408 19.045 12.08 12.05 12.08 11.90 12.12 24,058,910 12.018 1.70%
2012-03-07 0 18.82 18.82 18.84 18.54 19.30 37,267,529 702,050,667 18.838 11.88 11.88 11.89 11.70 12.18 59,056,704 11.888 -1.88%
2012-03-06 0 19.18 19.12 19.18 19.10 20.00 26,050,928 507,722,783 19.490 12.10 12.07 12.10 12.05 12.62 41,282,102 12.299 -4.81%
2012-03-05 0 20.15 20.10 20.15 19.90 20.90 21,696,018 439,625,769 20.263 12.72 12.68 12.72 12.56 13.19 34,381,011 12.787 -4.05%
2012-03-02 0 21.00 20.90 21.05 20.75 21.10 10,090,279 211,410,001 20.952 13.25 13.19 13.28 13.09 13.32 15,989,754 13.222 1.94%
2012-03-01 0 20.60 20.55 20.65 20.55 21.30 12,415,512 259,130,382 20.872 13.00 12.97 13.03 12.97 13.44 19,674,479 13.171 -3.51%
2012-02-29 0 21.35 21.25 21.30 21.15 21.50 11,584,510 247,237,920 21.342 13.47 13.41 13.44 13.35 13.57 18,357,616 13.468 0.00%
2012-02-28 0 21.35 21.30 21.40 20.85 21.45 7,715,994 163,645,859 21.209 13.47 13.44 13.50 13.16 13.54 12,227,298 13.384 1.91%
2012-02-27 0 20.95 20.95 21.00 20.65 21.35 10,844,418 228,468,021 21.068 13.22 13.22 13.25 13.03 13.47 17,184,815 13.295 -0.71%
2012-02-24 0 21.10 21.05 21.10 20.65 21.35 13,539,434 284,011,241 20.977 13.32 13.28 13.32 13.03 13.47 21,455,524 13.237 0.72%
2012-02-23 0 20.95 20.90 20.95 20.90 21.40 10,776,672 226,701,817 21.036 13.22 13.19 13.22 13.19 13.50 17,077,460 13.275 -2.10%
2012-02-22 0 21.40 21.35 21.40 20.90 21.60 10,185,113 217,127,728 21.318 13.50 13.47 13.50 13.19 13.63 16,140,034 13.453 1.18%
2012-02-21 0 21.15 21.15 21.25 20.90 21.40 9,018,299 190,798,588 21.157 13.35 13.35 13.41 13.19 13.50 14,291,020 13.351 -1.17%
2012-02-20 0 21.40 21.35 21.40 21.15 21.90 19,214,338 412,485,273 21.468 13.50 13.47 13.50 13.35 13.82 30,448,369 13.547 0.23%
2012-02-17 0 21.35 21.30 21.35 21.10 21.95 23,954,556 511,782,684 21.365 13.47 13.44 13.47 13.32 13.85 37,960,046 13.482 -0.70%
2012-02-16 0 21.50 21.50 21.55 21.00 21.75 22,815,876 488,738,609 21.421 13.57 13.57 13.60 13.25 13.73 36,155,615 13.518 -2.05%
2012-02-15 0 21.95 21.95 22.00 20.60 22.00 23,853,486 514,258,155 21.559 13.85 13.85 13.88 13.00 13.88 37,799,884 13.605 5.02%
2012-02-14 0 20.90 20.90 20.95 20.55 21.30 19,768,683 411,991,381 20.841 13.19 13.19 13.22 12.97 13.44 31,326,822 13.151 -1.88%
2012-02-13 0 21.30 21.25 21.35 21.15 21.90 18,088,086 388,904,367 21.501 13.44 13.41 13.47 13.35 13.82 28,663,632 13.568 -1.84%
2012-02-10 0 21.70 21.65 21.70 21.25 22.40 22,903,326 498,852,878 21.781 13.69 13.66 13.69 13.41 14.14 36,294,194 13.745 -1.36%
2012-02-09 0 22.00 22.00 22.05 21.15 22.70 27,006,228 597,224,680 22.114 13.88 13.88 13.91 13.35 14.32 42,795,937 13.955 2.09%
2012-02-08 0 21.55 21.50 21.55 20.55 21.75 20,313,666 433,360,031 21.333 13.60 13.57 13.60 12.97 13.73 32,190,440 13.462 6.16%
2012-02-07 0 20.30 20.30 20.40 20.15 21.10 14,349,673 294,129,172 20.497 12.81 12.81 12.87 12.72 13.32 22,739,484 12.935 -1.93%
2012-02-06 0 20.70 20.70 20.75 20.65 21.80 21,349,288 452,009,788 21.172 13.06 13.06 13.09 13.03 13.76 33,831,558 13.361 -0.48%
2012-02-03 0 20.80 20.70 20.75 20.20 20.80 9,445,925 194,781,915 20.621 13.13 13.06 13.09 12.75 13.13 14,968,666 13.013 1.71%
2012-02-02 0 20.45 20.40 20.45 19.82 20.45 14,681,090 296,146,536 20.172 12.90 12.87 12.90 12.51 12.90 23,264,671 12.729 4.23%
2012-02-01 0 19.62 19.60 19.62 19.50 20.25 17,366,859 343,756,750 19.794 12.38 12.37 12.38 12.31 12.78 27,520,726 12.491 -0.61%
2012-01-31 0 19.74 19.70 19.74 19.20 20.35 23,502,891 461,382,694 19.631 12.46 12.43 12.46 12.12 12.84 37,244,307 12.388 -1.10%
2012-01-30 0 19.96 19.98 20.00 19.82 21.00 18,848,164 381,966,899 20.265 12.60 12.61 12.62 12.51 13.25 29,868,104 12.788 -4.04%
2012-01-27 0 20.80 20.80 20.85 20.35 21.00 12,617,019 260,979,847 20.685 13.13 13.13 13.16 12.84 13.25 19,993,801 13.053 0.24%
2012-01-26 0 20.75 20.70 20.75 20.30 21.00 18,682,423 385,522,673 20.636 13.09 13.06 13.09 12.81 13.25 29,605,460 13.022 4.48%
2012-01-20 0 19.86 19.86 19.90 19.34 20.15 28,187,633 558,704,366 19.821 12.53 12.53 12.56 12.20 12.72 44,668,073 12.508 2.06%
2012-01-19 0 19.46 19.40 19.44 19.18 19.70 22,463,042 436,725,134 19.442 12.28 12.24 12.27 12.10 12.43 35,596,490 12.269 1.88%
2012-01-18 0 19.10 19.10 19.16 18.84 19.16 20,001,139 380,511,524 19.024 12.05 12.05 12.09 11.89 12.09 31,695,188 12.005 -0.21%
2012-01-17 0 19.14 19.08 19.12 17.66 19.16 33,034,537 616,204,705 18.653 12.08 12.04 12.07 11.14 12.09 52,348,812 11.771 9.25%
2012-01-16 0 17.52 17.48 17.50 17.48 17.84 8,608,486 151,693,784 17.621 11.06 11.03 11.04 11.03 11.26 13,641,602 11.120 -2.99%
2012-01-13 0 18.06 18.02 18.08 17.80 18.30 10,175,138 183,709,575 18.055 11.40 11.37 11.41 11.23 11.55 16,124,227 11.393 0.44%
2012-01-12 0 17.98 17.94 17.96 17.88 18.40 12,317,748 222,959,289 18.101 11.35 11.32 11.33 11.28 11.61 19,519,555 11.422 -0.66%
2012-01-11 0 18.10 18.02 18.08 17.68 18.14 18,724,952 335,738,144 17.930 11.42 11.37 11.41 11.16 11.45 29,672,854 11.315 2.96%
2012-01-10 0 17.58 17.54 17.56 16.92 17.76 15,132,685 264,502,128 17.479 11.09 11.07 11.08 10.68 11.21 23,980,299 11.030 1.85%
2012-01-09 0 17.26 17.26 17.28 16.22 17.30 8,619,660 144,657,816 16.782 10.89 10.89 10.90 10.24 10.92 13,659,309 10.590 3.98%
2012-01-06 0 16.60 16.60 16.62 16.48 16.82 7,496,740 124,507,877 16.608 10.48 10.48 10.49 10.40 10.61 11,879,853 10.481 -1.78%
2012-01-05 0 16.90 16.90 16.92 16.84 17.20 4,836,048 82,017,462 16.960 10.66 10.66 10.68 10.63 10.85 7,663,536 10.702 -0.71%
2012-01-04 0 17.02 17.00 17.02 16.98 17.66 7,142,003 123,485,408 17.290 10.74 10.73 10.74 10.72 11.14 11,317,712 10.911 -1.73%
2012-01-03 0 17.32 17.32 17.34 17.00 17.36 9,052,877 155,845,616 17.215 10.93 10.93 10.94 10.73 10.95 14,345,815 10.863 3.22%
2011-12-30 0 16.78 16.74 16.76 16.74 16.94 3,580,156 60,226,245 16.822 10.59 10.56 10.58 10.56 10.69 5,673,363 10.616 -0.12%
2011-12-29 0 16.80 16.76 16.80 16.50 16.98 5,877,004 98,694,525 16.793 10.60 10.58 10.60 10.41 10.72 9,313,107 10.597 0.00%
2011-12-28 0 16.80 16.78 16.86 16.70 17.08 6,719,401 113,397,206 16.876 10.60 10.59 10.64 10.54 10.78 10,648,028 10.650 -2.33%
2011-12-23 0 17.20 17.20 17.22 16.96 17.34 10,335,761 177,766,144 17.199 10.85 10.85 10.87 10.70 10.94 16,378,762 10.853 2.02%
2011-12-22 0 16.86 16.82 16.86 16.60 16.88 5,264,392 88,226,318 16.759 10.64 10.61 10.64 10.48 10.65 8,342,320 10.576 0.12%
2011-12-21 0 16.84 16.82 16.90 16.64 17.18 12,351,248 208,209,232 16.857 10.63 10.61 10.66 10.50 10.84 19,572,642 10.638 1.94%
2011-12-20 0 16.52 16.50 16.52 16.46 17.06 8,081,055 134,569,010 16.652 10.42 10.41 10.42 10.39 10.77 12,805,799 10.508 -1.55%
2011-12-19 0 16.78 16.76 16.78 16.40 16.90 10,998,019 182,884,882 16.629 10.59 10.58 10.59 10.35 10.66 17,428,222 10.494 -2.10%
2011-12-16 0 17.14 17.12 17.16 16.50 17.22 11,866,516 200,761,862 16.918 10.82 10.80 10.83 10.41 10.87 18,804,502 10.676 4.13%
2011-12-15 0 16.46 16.46 16.48 16.34 16.86 23,807,002 392,443,643 16.484 10.39 10.39 10.40 10.31 10.64 37,726,222 10.402 -3.86%
2011-12-14 0 17.12 17.10 17.12 16.90 17.40 9,666,862 166,180,233 17.191 10.80 10.79 10.80 10.66 10.98 15,318,778 10.848 -1.38%
2011-12-13 0 17.36 17.34 17.36 16.96 17.50 13,370,566 230,166,939 17.214 10.95 10.94 10.95 10.70 11.04 21,187,924 10.863 -1.59%
2011-12-12 0 17.64 17.66 17.68 17.54 18.46 10,613,570 191,791,830 18.070 11.13 11.14 11.16 11.07 11.65 16,818,997 11.403 -1.67%
2011-12-09 0 17.94 17.92 17.94 17.80 18.48 24,530,190 442,344,327 18.033 11.32 11.31 11.32 11.23 11.66 38,872,236 11.379 -5.38%
2011-12-08 0 18.96 18.88 18.98 18.80 19.12 8,735,562 165,298,955 18.923 11.96 11.91 11.98 11.86 12.07 13,842,976 11.941 -1.33%
2011-12-07 0 19.46 19.42 19.44 18.80 19.58 13,468,752 261,122,267 19.387 12.13 12.10 12.11 11.71 12.20 21,616,015 12.080 3.73%
2011-12-06 0 18.76 18.76 18.78 18.64 19.28 10,934,010 205,821,078 18.824 11.69 11.69 11.70 11.61 12.01 17,548,005 11.729 -3.10%
2011-12-05 0 19.36 19.34 19.36 19.10 19.60 8,585,738 165,656,076 19.294 12.06 12.05 12.06 11.90 12.21 13,779,261 12.022 -0.21%
2011-12-02 0 19.40 19.28 19.30 18.80 19.60 14,140,442 271,637,784 19.210 12.09 12.01 12.03 11.71 12.21 22,694,012 11.970 0.52%
2011-12-01 0 19.30 19.24 19.28 18.84 19.38 47,584,626 907,792,100 19.077 12.03 11.99 12.01 11.74 12.08 76,368,621 11.887 12.60%
2011-11-30 0 17.14 17.10 17.18 17.00 17.88 13,181,217 227,840,333 17.285 10.68 10.65 10.70 10.59 11.14 21,154,550 10.770 -4.35%
2011-11-29 0 17.92 17.90 17.92 17.42 18.02 16,456,062 292,420,778 17.770 11.17 11.15 11.17 10.85 11.23 26,410,353 11.072 3.46%
2011-11-28 0 17.32 17.26 17.30 17.12 17.38 8,909,000 153,890,520 17.274 10.79 10.75 10.78 10.67 10.83 14,298,064 10.763 3.59%
2011-11-25 0 16.72 16.72 16.74 16.70 17.02 5,350,000 89,945,060 16.812 10.42 10.42 10.43 10.41 10.61 8,586,221 10.476 -2.34%
2011-11-24 0 17.12 17.12 17.14 16.42 17.36 11,826,561 201,166,160 17.010 10.67 10.67 10.68 10.23 10.82 18,980,461 10.599 2.76%
2011-11-23 0 16.66 16.64 16.66 16.64 16.92 8,592,207 143,759,507 16.731 10.38 10.37 10.38 10.37 10.54 13,789,643 10.425 -3.81%
2011-11-22 0 17.32 17.30 17.32 16.56 17.36 13,692,209 231,787,418 16.928 10.79 10.78 10.79 10.32 10.82 21,974,642 10.548 1.64%
2011-11-21 0 17.04 17.02 17.04 16.98 17.48 12,990,686 222,252,764 17.109 10.62 10.61 10.62 10.58 10.89 20,848,767 10.660 -3.51%
2011-11-18 0 17.66 17.74 17.76 17.58 17.92 12,293,101 217,819,595 17.719 11.00 11.05 11.07 10.95 11.17 19,729,212 11.040 -2.75%
2011-11-17 0 18.16 18.14 18.16 17.80 18.42 10,111,216 182,892,376 18.088 11.32 11.30 11.32 11.09 11.48 16,227,502 11.271 0.11%
2011-11-16 0 18.14 18.10 18.16 17.90 18.98 17,072,382 310,080,911 18.163 11.30 11.28 11.32 11.15 11.83 27,399,485 11.317 -3.30%
2011-11-15 0 18.76 18.76 18.80 18.50 18.86 9,136,821 171,390,490 18.758 11.69 11.69 11.71 11.53 11.75 14,663,694 11.688 -1.05%
2011-11-14 0 18.96 18.92 18.94 18.70 19.14 16,242,728 307,526,107 18.933 11.81 11.79 11.80 11.65 11.93 26,067,973 11.797 3.61%
2011-11-11 0 18.30 18.28 18.30 18.20 18.58 11,636,314 213,520,835 18.350 11.40 11.39 11.40 11.34 11.58 18,675,134 11.433 1.55%
2011-11-10 0 18.02 18.02 18.04 17.80 18.62 38,809,819 704,761,563 18.159 11.23 11.23 11.24 11.09 11.60 62,285,923 11.315 -7.30%
2011-11-09 0 19.44 19.44 19.48 19.22 19.80 13,398,758 261,485,738 19.516 12.11 12.11 12.14 11.98 12.34 21,503,682 12.160 2.10%
2011-11-08 0 19.04 19.02 19.08 18.90 19.66 10,927,531 210,012,986 19.219 11.86 11.85 11.89 11.78 12.25 17,537,607 11.975 -0.63%
2011-11-07 0 19.16 19.16 19.18 19.06 19.96 13,832,901 269,509,781 19.483 11.94 11.94 11.95 11.88 12.44 22,200,439 12.140 -1.44%
2011-11-04 0 19.44 19.40 19.42 19.36 19.98 24,814,609 487,511,192 19.646 12.11 12.09 12.10 12.06 12.45 39,824,994 12.241 5.08%
2011-11-03 0 18.50 18.56 18.58 18.46 19.44 26,555,401 499,933,818 18.826 11.53 11.56 11.58 11.50 12.11 42,618,793 11.730 -3.55%
2011-11-02 0 19.18 19.14 19.20 17.50 19.28 30,252,701 558,610,825 18.465 11.95 11.93 11.96 10.90 12.01 48,552,594 11.505 4.92%
2011-11-01 0 18.28 18.28 18.30 18.18 18.94 23,449,470 433,808,177 18.500 11.39 11.39 11.40 11.33 11.80 37,634,081 11.527 -5.28%
2011-10-31 0 19.30 19.24 19.28 19.12 20.30 23,181,970 452,494,145 19.519 12.03 11.99 12.01 11.91 12.65 37,204,770 12.162 -3.74%
2011-10-28 0 20.05 19.98 20.05 19.98 21.20 55,124,789 1,129,863,682 20.496 12.49 12.45 12.49 12.45 13.21 88,469,837 12.771 1.37%
2011-10-27 0 19.78 19.84 19.88 17.14 19.86 55,209,174 1,024,658,493 18.560 12.32 12.36 12.39 10.68 12.37 88,605,266 11.564 13.16%
2011-10-26 0 17.48 17.46 17.48 16.20 17.50 24,148,713 410,508,126 16.999 10.89 10.88 10.89 10.09 10.90 38,756,297 10.592 2.70%
2011-10-25 0 17.02 16.98 17.00 16.72 17.36 25,699,498 439,138,871 17.087 10.61 10.58 10.59 10.42 10.82 41,245,154 10.647 0.59%
2011-10-24 0 16.92 16.92 16.94 16.10 17.00 26,639,664 444,474,199 16.685 10.54 10.54 10.56 10.03 10.59 42,754,027 10.396 11.17%
2011-10-21 0 15.22 15.24 15.26 14.82 15.50 14,898,177 226,998,528 15.237 9.483 9.496 9.508 9.234 9.658 23,910,101 9.4938 1.47%
2011-10-20 0 15.00 14.96 14.98 14.64 15.16 23,071,272 343,579,243 14.892 9.346 9.321 9.334 9.122 9.446 37,027,111 9.2791 -3.72%
2011-10-19 0 15.58 15.58 15.60 15.54 16.48 21,205,974 340,077,872 16.037 9.708 9.708 9.720 9.683 10.27 34,033,492 9.9924 0.52%
2011-10-18 0 15.50 15.46 15.48 15.46 16.48 33,754,922 536,737,765 15.901 9.658 9.633 9.645 9.633 10.27 54,173,313 9.9078 -11.63%
2011-10-17 0 17.54 17.54 17.58 17.10 17.88 23,902,481 418,967,274 17.528 10.93 10.93 10.95 10.65 11.14 38,361,119 10.922 6.17%
2011-10-14 0 16.52 16.48 16.50 16.10 16.80 26,431,357 433,665,483 16.407 10.29 10.27 10.28 10.03 10.47 42,419,715 10.223 -2.36%
2011-10-13 0 16.92 16.90 16.92 15.52 17.02 44,906,515 733,280,603 16.329 10.54 10.53 10.54 9.670 10.61 72,070,517 10.174 11.17%
2011-10-12 0 15.22 15.22 15.26 14.10 15.66 30,516,893 459,796,513 15.067 9.483 9.483 9.508 8.786 9.758 48,976,596 9.3881 3.26%
2011-10-11 0 14.74 14.70 14.72 14.62 15.58 37,649,308 567,941,778 15.085 9.184 9.159 9.172 9.110 9.708 60,423,417 9.3994 3.08%
2011-10-10 0 14.30 14.30 14.34 13.82 14.76 32,574,999 465,885,940 14.302 8.910 8.910 8.935 8.611 9.197 52,279,653 8.9114 0.85%
2011-10-07 0 14.18 14.18 14.22 13.20 14.32 66,918,420 919,184,311 13.736 8.835 8.835 8.860 8.225 8.923 107,397,449 8.5587 12.90%
2011-10-06 0 12.56 12.56 12.60 12.04 12.98 46,242,769 573,164,407 12.395 7.826 7.826 7.851 7.502 8.088 74,215,073 7.7230 10.56%
2011-10-04 0 11.36 11.34 11.36 11.30 12.48 36,588,689 423,514,047 11.575 7.078 7.066 7.078 7.041 7.776 58,721,229 7.2123 -6.73%
2011-10-03 0 12.18 12.16 12.22 11.74 12.96 34,117,972 419,013,730 12.281 7.589 7.577 7.614 7.315 8.075 54,755,972 7.6524 -11.74%
2011-09-30 0 13.80 13.72 13.74 13.60 14.64 26,678,344 373,970,284 14.018 8.599 8.549 8.561 8.474 9.122 42,816,105 8.7343 -4.17%
2011-09-28 0 14.40 14.40 14.46 14.00 14.98 29,791,476 432,359,198 14.513 8.973 8.973 9.010 8.723 9.334 47,812,374 9.0428 -1.91%
2011-09-27 0 14.68 14.66 14.68 13.20 14.74 44,509,048 622,910,312 13.995 9.147 9.135 9.147 8.225 9.184 71,432,622 8.7202 17.25%
2011-09-26 0 12.52 12.50 12.52 12.16 13.80 26,611,750 338,487,346 12.719 7.801 7.789 7.801 7.577 8.599 42,709,228 7.9254 -9.28%
2011-09-23 0 13.80 13.78 13.82 12.58 14.08 48,079,308 642,392,940 13.361 8.599 8.586 8.611 7.838 8.773 77,162,536 8.3252 -1.99%
2011-09-22 0 14.08 14.12 14.16 13.90 15.26 50,812,464 735,208,913 14.469 8.773 8.798 8.823 8.661 9.508 81,548,981 9.0155 -12.33%
2011-09-21 0 16.06 16.02 16.04 16.02 16.60 35,723,767 580,010,567 16.236 10.01 9.982 9.994 9.982 10.34 57,333,114 10.117 -4.52%
2011-09-20 0 16.82 16.80 16.86 16.16 17.60 32,550,679 540,713,479 16.611 10.48 10.47 10.51 10.07 10.97 52,240,622 10.350 -3.33%
2011-09-19 0 17.40 17.38 17.40 17.34 18.50 20,419,528 361,606,365 17.709 10.84 10.83 10.84 10.80 11.53 32,771,324 11.034 -6.75%
2011-09-16 0 18.66 18.62 18.66 18.40 18.90 20,472,873 381,899,176 18.654 11.63 11.60 11.63 11.46 11.78 32,856,937 11.623 3.55%
2011-09-15 0 18.02 18.06 18.08 17.90 19.28 26,800,194 491,931,622 18.356 11.23 11.25 11.27 11.15 12.01 43,011,662 11.437 -4.35%
2011-09-14 0 18.84 18.82 18.84 18.06 19.68 24,727,934 461,941,650 18.681 11.74 11.73 11.74 11.25 12.26 39,685,889 11.640 -1.77%
2011-09-12 0 19.18 19.14 19.18 19.14 20.30 21,493,707 420,566,302 19.567 11.95 11.93 11.95 11.93 12.65 34,495,275 12.192 -8.45%
2011-09-09 0 20.95 20.90 20.95 20.80 21.60 9,032,143 190,689,720 21.112 13.05 13.02 13.05 12.96 13.46 14,495,697 13.155 -0.71%
2011-09-08 0 21.10 21.10 21.15 21.00 21.85 9,572,222 203,537,891 21.263 13.15 13.15 13.18 13.08 13.61 15,362,470 13.249 -1.17%
2011-09-07 0 21.35 21.35 21.40 20.80 21.60 11,644,494 247,629,008 21.266 13.30 13.30 13.33 12.96 13.46 18,688,262 13.251 1.43%
2011-09-06 0 21.05 21.00 21.05 20.20 21.15 15,769,093 325,652,092 20.651 13.12 13.08 13.12 12.59 13.18 25,307,835 12.868 0.24%
2011-09-05 0 21.00 21.00 21.05 20.85 21.50 10,459,175 220,883,202 21.119 13.08 13.08 13.12 12.99 13.40 16,785,942 13.159 -4.33%
2011-09-02 0 21.95 21.90 22.00 21.90 22.80 12,562,131 277,834,141 22.117 13.68 13.65 13.71 13.65 14.21 20,160,978 13.781 -3.94%
2011-09-01 0 22.85 22.80 22.85 22.70 23.40 20,507,298 470,328,660 22.935 14.24 14.21 14.24 14.14 14.58 32,912,186 14.290 2.47%
2011-08-31 0 22.30 22.20 22.30 21.25 22.40 12,268,444 269,373,699 21.957 13.89 13.83 13.89 13.24 13.96 19,689,640 13.681 3.48%
2011-08-30 0 21.55 21.60 21.65 21.35 22.10 14,231,537 309,259,477 21.731 13.43 13.46 13.49 13.30 13.77 22,840,210 13.540 2.86%
2011-08-29 0 20.95 20.90 20.95 20.35 21.35 18,037,918 377,223,521 20.913 13.05 13.02 13.05 12.68 13.30 28,949,075 13.031 5.38%
2011-08-26 0 19.88 19.88 19.90 19.80 21.20 22,350,551 458,866,598 20.530 12.39 12.39 12.40 12.34 13.21 35,870,425 12.792 -2.55%
2011-08-25 0 20.40 20.35 20.40 20.20 20.70 9,327,303 190,124,420 20.384 12.71 12.68 12.71 12.59 12.90 14,969,399 12.701 2.41%
2011-08-24 0 19.92 19.92 19.94 19.90 20.70 13,765,273 279,812,506 20.327 12.41 12.41 12.42 12.40 12.90 22,091,902 12.666 -2.35%
2011-08-23 0 20.40 20.40 20.45 19.30 20.45 17,685,099 351,398,899 19.870 12.71 12.71 12.74 12.03 12.74 28,382,836 12.381 4.29%
2011-08-22 0 19.56 19.56 19.58 18.80 21.60 40,643,666 800,328,620 19.691 12.19 12.19 12.20 11.71 13.46 65,229,066 12.270 -6.41%
2011-08-19 0 20.90 20.90 21.00 20.85 22.30 22,948,540 494,307,590 21.540 13.02 13.02 13.08 12.99 13.89 36,830,138 13.421 -8.33%
2011-08-18 0 22.80 22.75 22.85 22.65 23.50 8,728,467 200,974,481 23.025 14.21 14.18 14.24 14.11 14.64 14,008,327 14.347 -1.72%
2011-08-17 0 23.20 23.05 23.20 23.00 23.55 8,720,654 202,693,773 23.243 14.46 14.36 14.46 14.33 14.67 13,995,788 14.482 0.43%
2011-08-16 0 23.10 23.05 23.10 22.90 23.95 16,333,131 382,356,349 23.410 14.39 14.36 14.39 14.27 14.92 26,213,061 14.586 -1.49%
2011-08-15 0 23.45 23.40 23.45 22.95 23.55 12,237,177 285,358,473 23.319 14.61 14.58 14.61 14.30 14.67 19,639,459 14.530 3.76%
2011-08-12 0 22.60 22.60 22.65 22.55 23.60 16,512,843 379,022,909 22.953 14.08 14.08 14.11 14.05 14.70 26,501,481 14.302 -1.31%
2011-08-11 0 22.90 22.80 22.90 22.15 23.00 15,641,127 354,492,112 22.664 14.27 14.21 14.27 13.80 14.33 25,102,463 14.122 -0.22%
2011-08-10 0 22.95 22.95 23.00 22.90 24.05 19,201,364 450,076,859 23.440 14.30 14.30 14.33 14.27 14.99 30,816,291 14.605 0.66%
2011-08-09 0 22.80 22.75 22.80 21.80 24.05 28,984,861 662,749,524 22.865 14.21 14.18 14.21 13.58 14.99 46,517,836 14.247 -4.40%
2011-08-08 0 23.85 23.80 23.85 22.75 24.30 39,853,025 936,812,318 23.507 14.86 14.83 14.86 14.18 15.14 63,960,165 14.647 -4.02%
2011-08-05 0 24.85 24.85 24.90 24.50 25.55 42,419,602 1,056,523,047 24.906 15.48 15.48 15.51 15.27 15.92 68,079,268 15.519 -5.69%
2011-08-04 0 26.35 26.35 26.40 26.35 26.80 10,704,023 284,089,556 26.540 16.42 16.42 16.45 16.42 16.70 17,178,899 16.537 -0.57%
2011-08-03 0 26.50 26.45 26.50 25.90 26.65 24,527,262 647,173,901 26.386 16.51 16.48 16.51 16.14 16.61 39,363,831 16.441 -2.57%
2011-08-02 0 27.20 27.15 27.20 27.15 27.75 10,100,182 277,089,719 27.434 16.95 16.92 16.95 16.92 17.29 16,209,794 17.094 -2.16%
2011-08-01 0 27.80 27.80 27.85 27.55 28.45 13,711,296 385,094,420 28.086 17.32 17.32 17.35 17.17 17.73 22,005,275 17.500 1.28%
2011-07-29 0 27.45 27.40 27.45 27.35 28.20 9,596,555 265,189,047 27.634 17.10 17.07 17.10 17.04 17.57 15,401,522 17.218 -1.79%
2011-07-28 0 27.95 27.90 27.95 27.25 28.00 6,413,302 176,969,340 27.594 17.42 17.38 17.42 16.98 17.45 10,292,716 17.194 0.72%
2011-07-27 0 27.75 27.70 27.75 27.70 28.10 11,052,646 308,461,013 27.908 17.29 17.26 17.29 17.26 17.51 17,738,404 17.389 -1.07%
2011-07-26 0 28.05 28.00 28.10 27.20 28.10 18,872,003 525,865,169 27.865 17.48 17.45 17.51 16.95 17.51 30,287,699 17.362 2.56%
2011-07-25 0 27.35 27.30 27.40 27.10 27.45 6,777,532 184,885,717 27.279 17.04 17.01 17.07 16.89 17.10 10,877,269 16.997 -0.18%
2011-07-22 0 27.40 27.40 27.45 27.15 27.45 8,849,565 242,186,874 27.367 17.07 17.07 17.10 16.92 17.10 14,202,677 17.052 1.67%
2011-07-21 0 26.95 27.00 27.05 26.90 27.80 10,815,841 293,567,557 27.142 16.79 16.82 16.85 16.76 17.32 17,358,356 16.912 -2.36%
2011-07-20 0 27.60 27.60 27.70 27.40 28.05 11,857,802 328,335,340 27.689 17.20 17.20 17.26 17.07 17.48 19,030,600 17.253 -0.36%
2011-07-19 0 27.70 27.75 27.80 26.80 27.75 13,976,336 380,684,997 27.238 17.26 17.29 17.32 16.70 17.29 22,430,638 16.972 2.03%
2011-07-18 0 27.15 27.10 27.15 26.90 27.40 6,048,342 164,192,239 27.147 16.92 16.89 16.92 16.76 17.07 9,706,991 16.915 0.56%
2011-07-15 0 27.00 26.95 27.00 26.90 27.45 9,537,653 259,334,404 27.191 16.82 16.79 16.82 16.76 17.10 15,306,990 16.942 -1.82%
2011-07-14 0 27.50 27.45 27.50 26.70 27.55 31,534,474 861,917,054 27.333 17.14 17.10 17.14 16.64 17.17 50,609,713 17.031 3.00%
2011-07-13 0 26.70 26.65 26.70 25.85 26.75 14,926,589 391,734,798 26.244 16.64 16.61 16.64 16.11 16.67 23,955,700 16.352 5.12%
2011-07-12 0 25.40 25.30 25.35 25.30 26.20 13,109,674 336,684,068 25.682 15.83 15.76 15.80 15.76 16.32 21,039,731 16.002 -3.97%
2011-07-11 0 26.45 26.40 26.45 26.35 26.90 10,037,437 267,464,644 26.647 16.48 16.45 16.48 16.42 16.76 16,109,094 16.603 -2.22%
2011-07-08 0 27.05 27.10 27.15 26.85 27.15 22,419,914 605,506,402 27.008 16.85 16.89 16.92 16.73 16.92 35,981,746 16.828 2.27%
2011-07-07 0 26.45 26.40 26.45 26.30 26.70 8,656,916 229,862,505 26.552 16.48 16.45 16.48 16.39 16.64 13,893,494 16.545 0.38%
2011-07-06 0 26.35 26.35 26.40 26.25 26.75 9,061,430 240,770,247 26.571 16.42 16.42 16.45 16.36 16.67 14,542,699 16.556 -0.94%
2011-07-05 0 26.60 26.50 26.60 26.45 26.85 9,986,350 265,728,378 26.609 16.57 16.51 16.57 16.48 16.73 16,027,105 16.580 -0.93%
2011-07-04 0 26.85 26.80 26.85 26.15 26.90 29,661,685 787,899,905 26.563 16.73 16.70 16.73 16.29 16.76 47,604,072 16.551 3.87%
2011-06-30 0 25.85 25.85 25.90 25.15 25.90 18,679,459 477,489,166 25.562 16.11 16.11 16.14 15.67 16.14 29,978,685 15.928 4.02%
2011-06-29 0 24.85 24.85 24.90 24.85 25.60 6,746,400 169,344,221 25.101 15.48 15.48 15.51 15.48 15.95 10,827,305 15.640 -1.19%
2011-06-28 0 25.15 25.15 25.25 24.60 25.55 9,149,700 229,238,572 25.054 15.67 15.67 15.73 15.33 15.92 14,684,364 15.611 -0.59%
2011-06-27 0 25.30 25.25 25.30 24.90 25.55 11,297,787 285,057,372 25.231 15.76 15.73 15.76 15.51 15.92 18,131,831 15.721 1.20%
2011-06-24 0 25.00 25.00 25.05 24.90 25.30 14,265,152 358,136,242 25.106 15.58 15.58 15.61 15.51 15.76 22,894,159 15.643 0.20%
2011-06-23 0 24.95 24.90 24.95 24.75 25.35 10,451,995 260,786,436 24.951 15.55 15.51 15.55 15.42 15.80 16,774,419 15.547 -0.99%
2011-06-22 0 25.20 25.00 25.20 25.00 25.50 12,254,927 309,846,449 25.283 15.70 15.58 15.70 15.58 15.89 19,667,946 15.754 1.00%
2011-06-21 0 24.95 24.95 25.00 24.50 25.10 7,906,680 196,165,818 24.810 15.55 15.55 15.58 15.27 15.64 12,689,440 15.459 2.67%
2011-06-20 0 24.30 24.25 24.30 24.10 25.05 8,979,361 219,536,028 24.449 15.14 15.11 15.14 15.02 15.61 14,410,987 15.234 -0.41%
2011-06-17 0 24.40 24.35 24.40 24.30 24.85 11,400,124 279,342,691 24.503 15.20 15.17 15.20 15.14 15.48 18,296,072 15.268 -1.01%
2011-06-16 0 24.65 24.65 24.70 24.60 25.15 14,268,745 353,799,962 24.795 15.36 15.36 15.39 15.33 15.67 22,899,925 15.450 -2.95%
2011-06-15 0 25.40 25.40 25.45 25.25 25.95 5,443,826 138,899,437 25.515 15.83 15.83 15.86 15.73 16.17 8,736,803 15.898 -0.39%
2011-06-14 0 25.50 25.40 25.45 24.75 25.90 13,968,095 356,885,005 25.550 15.89 15.83 15.86 15.42 16.14 22,417,412 15.920 1.59%
2011-06-13 0 25.10 25.05 25.10 24.75 25.35 14,228,315 356,483,909 25.055 15.64 15.61 15.64 15.42 15.80 22,835,039 15.611 -1.76%
2011-06-10 0 25.55 25.50 25.65 25.50 25.95 7,157,199 184,141,505 25.728 15.92 15.89 15.98 15.89 16.17 11,486,597 16.031 -0.39%
2011-06-09 0 25.65 25.65 25.70 25.20 25.90 11,045,815 282,020,166 25.532 15.98 15.98 16.01 15.70 16.14 17,727,441 15.909 -1.16%
2011-06-08 0 25.95 25.90 26.00 25.70 26.20 8,639,346 223,988,507 25.927 16.17 16.14 16.20 16.01 16.32 13,865,296 16.155 -0.95%
2011-06-07 0 26.20 26.10 26.15 25.40 26.40 11,793,981 305,919,067 25.939 16.32 16.26 16.29 15.83 16.45 18,928,174 16.162 1.55%
2011-06-03 0 25.80 25.75 25.80 25.35 26.05 9,746,847 251,096,881 25.762 16.08 16.04 16.08 15.80 16.23 15,642,726 16.052 0.58%
2011-06-02 0 25.65 25.60 25.65 25.45 25.95 14,960,807 384,875,862 25.726 15.98 15.95 15.98 15.86 16.17 24,010,616 16.029 -3.02%
2011-06-01 0 26.45 26.40 26.55 26.35 26.75 14,286,793 379,638,058 26.573 16.48 16.45 16.54 16.42 16.67 22,928,890 16.557 0.38%
2011-05-31 0 26.35 26.30 26.40 25.90 26.40 15,452,883 405,185,498 26.221 16.42 16.39 16.45 16.14 16.45 24,800,350 16.338 1.35%
2011-05-30 0 26.00 26.00 26.05 25.85 26.15 9,015,852 234,737,804 26.036 16.20 16.20 16.23 16.11 16.29 14,469,551 16.223 -0.38%
2011-05-27 0 26.10 26.00 26.05 25.40 26.10 27,538,672 714,576,258 25.948 16.26 16.20 16.23 15.83 16.26 44,196,846 16.168 2.55%
2011-05-26 0 25.45 25.40 25.55 25.30 25.70 17,287,659 440,132,825 25.459 15.86 15.83 15.92 15.76 16.01 27,744,984 15.864 1.60%
2011-05-25 0 25.05 25.05 25.10 24.45 25.15 18,966,230 472,412,618 24.908 15.61 15.61 15.64 15.23 15.67 30,438,924 15.520 1.62%
2011-05-24 0 24.65 24.55 24.70 24.10 24.70 9,876,904 241,606,032 24.462 15.36 15.30 15.39 15.02 15.39 15,851,455 15.242 1.44%
2011-05-23 0 24.30 24.25 24.30 24.20 24.40 7,942,644 192,978,379 24.296 15.14 15.11 15.14 15.08 15.20 12,747,158 15.139 -1.82%
2011-05-20 0 24.75 24.70 24.80 24.60 25.15 7,039,598 174,480,729 24.786 15.42 15.39 15.45 15.33 15.67 11,297,859 15.444 -0.60%
2011-05-19 0 24.90 24.85 24.90 24.85 25.35 22,951,172 576,704,784 25.127 15.51 15.48 15.51 15.48 15.80 36,834,362 15.657 0.81%
2011-05-18 0 24.70 24.75 24.80 24.35 24.85 15,499,380 382,508,508 24.679 15.39 15.42 15.45 15.17 15.48 24,874,973 15.377 2.07%
2011-05-17 0 24.20 24.15 24.20 24.00 24.55 11,489,170 278,908,576 24.276 15.08 15.05 15.08 14.95 15.30 18,438,982 15.126 0.41%
2011-05-16 0 24.10 24.10 24.15 24.05 24.60 14,037,540 340,465,871 24.254 15.02 15.02 15.05 14.99 15.33 22,528,864 15.112 -2.63%
2011-05-13 0 24.75 24.80 24.85 23.80 24.85 20,825,694 507,852,158 24.386 15.42 15.45 15.48 14.83 15.48 33,423,180 15.195 2.70%
2011-05-12 0 24.10 24.05 24.10 24.00 24.35 19,291,759 464,961,216 24.102 15.02 14.99 15.02 14.95 15.17 30,961,366 15.017 -2.23%
2011-05-11 0 24.65 24.65 24.75 24.50 25.15 18,710,213 463,992,758 24.799 15.36 15.36 15.42 15.27 15.67 30,028,042 15.452 0.41%
2011-05-09 0 24.55 24.45 24.50 24.20 24.65 13,236,800 324,207,494 24.493 15.30 15.23 15.27 15.08 15.36 21,243,755 15.261 1.87%
2011-05-06 0 24.10 24.10 24.15 23.85 24.20 33,304,070 799,603,412 24.009 15.02 15.02 15.05 14.86 15.08 53,449,740 14.960 -2.23%
2011-05-05 0 24.65 24.55 24.60 24.55 25.05 21,652,584 534,719,324 24.695 15.36 15.30 15.33 15.30 15.61 34,750,257 15.387 -1.83%
2011-05-04 0 25.35 25.35 25.40 25.00 26.00 19,206,516 486,690,957 25.340 15.65 15.65 15.68 15.43 16.05 31,119,030 15.640 -1.93%
2011-05-03 0 25.85 25.80 25.85 25.80 26.25 12,967,686 336,446,784 25.945 15.95 15.92 15.95 15.92 16.20 21,010,672 16.013 -1.90%
2011-04-29 0 26.35 26.35 26.40 25.90 26.50 12,208,825 320,568,778 26.257 16.26 16.26 16.29 15.99 16.36 19,781,141 16.206 0.00%
2011-04-28 0 26.35 26.35 26.40 26.30 27.00 14,476,753 384,099,800 26.532 16.26 16.26 16.29 16.23 16.66 23,455,712 16.376 -0.75%
2011-04-27 0 26.55 26.50 26.55 26.45 27.75 22,484,478 605,123,241 26.913 16.39 16.36 16.39 16.32 17.13 36,430,092 16.611 -2.39%
2011-04-26 0 27.20 27.10 27.20 26.75 27.60 21,144,533 574,376,291 27.164 16.79 16.73 16.79 16.51 17.03 34,259,069 16.766 -0.37%
2011-04-21 0 27.30 27.30 27.35 26.20 27.35 40,252,831 1,082,722,579 26.898 16.85 16.85 16.88 16.17 16.88 65,218,963 16.601 5.81%
2011-04-20 0 25.80 25.75 25.80 25.70 26.10 11,629,845 300,502,075 25.839 15.92 15.89 15.92 15.86 16.11 18,843,058 15.948 0.78%
2011-04-19 0 25.60 25.55 25.60 25.50 25.85 18,943,021 484,922,392 25.599 15.80 15.77 15.80 15.74 15.95 30,692,107 15.800 -1.35%
2011-04-18 0 25.95 25.90 25.95 25.85 26.45 10,935,039 285,519,596 26.111 16.02 15.99 16.02 15.95 16.32 17,717,311 16.115 -1.14%
2011-04-15 0 26.25 26.20 26.25 26.00 26.75 14,754,240 388,624,463 26.340 16.20 16.17 16.20 16.05 16.51 23,905,306 16.257 -0.94%
2011-04-14 0 26.50 26.50 26.55 26.10 26.70 12,791,645 338,030,975 26.426 16.36 16.36 16.39 16.11 16.48 20,725,445 16.310 -0.38%
2011-04-13 0 26.60 26.55 26.60 25.35 26.60 23,166,950 602,078,998 25.989 16.42 16.39 16.42 15.65 16.42 37,535,856 16.040 1.14%
2011-04-12 0 26.30 26.25 26.35 26.15 27.00 22,850,391 602,234,093 26.356 16.23 16.20 16.26 16.14 16.66 37,022,957 16.267 -2.95%
2011-04-11 0 27.10 27.10 27.15 27.00 27.85 18,727,792 514,172,344 27.455 16.73 16.73 16.76 16.66 17.19 30,343,386 16.945 -0.37%
2011-04-08 0 27.20 27.15 27.20 26.85 27.25 14,492,895 392,713,246 27.097 16.79 16.76 16.79 16.57 16.82 23,481,866 16.724 0.74%
2011-04-07 0 27.00 26.90 27.00 26.85 27.35 15,873,174 429,582,945 27.063 16.66 16.60 16.66 16.57 16.88 25,718,240 16.703 0.56%
2011-04-06 0 26.85 26.75 26.85 26.60 27.35 28,758,744 775,614,068 26.970 16.57 16.51 16.57 16.42 16.88 46,595,865 16.646 -1.47%
2011-04-04 0 27.25 27.25 27.30 26.30 27.30 37,838,818 1,022,380,145 27.019 16.82 16.82 16.85 16.23 16.85 61,307,700 16.676 4.21%
2011-04-01 0 26.15 26.10 26.20 25.80 26.35 14,444,793 376,444,812 26.061 16.14 16.11 16.17 15.92 16.26 23,403,930 16.085 0.77%
2011-03-31 0 25.95 25.90 26.00 25.55 26.70 41,966,687 1,096,709,921 26.133 16.02 15.99 16.05 15.77 16.48 67,995,809 16.129 -0.19%
2011-03-30 0 26.00 26.00 26.05 25.20 26.15 60,512,104 1,549,832,755 25.612 16.05 16.05 16.08 15.55 16.14 98,043,705 15.808 5.48%
2011-03-29 0 24.65 24.60 24.70 24.20 24.70 9,804,210 239,743,341 24.453 15.21 15.18 15.24 14.94 15.24 15,885,104 15.092 0.00%
2011-03-28 0 24.65 24.65 24.70 24.20 24.85 20,842,307 513,306,479 24.628 15.21 15.21 15.24 14.94 15.34 33,769,393 15.200 1.02%
2011-03-25 0 24.40 24.35 24.40 24.05 24.45 12,716,267 308,599,013 24.268 15.06 15.03 15.06 14.84 15.09 20,603,315 14.978 2.31%
2011-03-24 0 23.85 23.90 23.95 23.80 24.50 18,544,004 449,505,915 24.240 14.72 14.75 14.78 14.69 15.12 30,045,606 14.961 0.00%
2011-03-23 0 23.85 23.85 23.90 23.80 24.00 4,230,686 101,069,420 23.890 14.72 14.72 14.75 14.69 14.81 6,854,697 14.745 -0.21%
2011-03-22 0 23.90 23.90 23.95 23.80 24.20 9,312,668 223,379,075 23.987 14.75 14.75 14.78 14.69 14.94 15,088,692 14.804 -0.21%
2011-03-21 0 23.95 23.90 23.95 23.70 24.00 8,110,300 193,714,686 23.885 14.78 14.75 14.78 14.63 14.81 13,140,575 14.742 1.48%
2011-03-18 0 23.60 23.65 23.70 23.30 23.85 24,799,717 586,997,082 23.670 14.57 14.60 14.63 14.38 14.72 40,181,319 14.609 3.51%
2011-03-17 0 22.80 22.80 22.85 22.70 23.20 13,714,565 314,681,295 22.945 14.07 14.07 14.10 14.01 14.32 22,220,790 14.162 -2.98%
2011-03-16 0 23.50 23.50 23.55 23.10 23.80 17,175,085 403,873,368 23.515 14.50 14.50 14.53 14.26 14.69 27,827,639 14.513 1.08%
2011-03-15 0 23.25 23.20 23.25 22.80 23.65 30,153,704 695,548,847 23.067 14.35 14.32 14.35 14.07 14.60 48,856,025 14.237 -2.31%
2011-03-14 0 23.80 23.70 23.75 23.00 23.85 11,319,177 266,132,140 23.512 14.69 14.63 14.66 14.20 14.72 18,339,704 14.511 3.03%
2011-03-11 0 23.10 23.10 23.15 23.05 23.60 36,791,937 855,284,163 23.247 14.26 14.26 14.29 14.23 14.57 59,611,509 14.348 -1.70%
2011-03-10 0 23.50 23.45 23.50 23.40 24.45 37,228,278 878,084,286 23.586 14.50 14.47 14.50 14.44 15.09 60,318,483 14.557 -3.49%
2011-03-09 0 24.35 24.25 24.35 24.25 25.00 15,175,849 371,785,987 24.499 15.03 14.97 15.03 14.97 15.43 24,588,411 15.120 -1.62%
2011-03-08 0 24.75 24.75 24.80 24.35 25.05 15,414,779 378,563,118 24.558 15.28 15.28 15.31 15.03 15.46 24,975,533 15.157 -1.00%
2011-03-07 0 25.00 24.95 25.00 24.45 25.20 13,687,340 341,096,294 24.921 15.43 15.40 15.43 15.09 15.55 22,176,679 15.381 0.20%
2011-03-04 0 24.95 24.95 25.00 24.65 25.00 13,090,082 325,259,595 24.848 15.40 15.40 15.43 15.21 15.43 21,208,982 15.336 2.25%
2011-03-03 0 24.40 24.35 24.40 24.30 24.65 9,149,010 224,003,801 24.484 15.06 15.03 15.06 15.00 15.21 14,823,528 15.111 0.41%
2011-03-02 0 24.30 24.25 24.30 24.00 24.40 10,808,331 261,449,883 24.190 15.00 14.97 15.00 14.81 15.06 17,512,014 14.930 -1.02%
2011-03-01 0 24.55 24.55 24.60 24.25 24.70 8,763,844 214,794,051 24.509 15.15 15.15 15.18 14.97 15.24 14,199,469 15.127 0.41%
2011-02-28 0 24.45 24.50 24.55 23.75 24.60 16,757,851 405,023,226 24.169 15.09 15.12 15.15 14.66 15.18 27,151,622 14.917 1.66%
2011-02-25 0 24.05 24.05 24.10 23.55 24.25 26,886,180 644,478,251 23.971 14.84 14.84 14.87 14.53 14.97 43,561,875 14.795 3.44%
2011-02-24 0 23.25 23.20 23.25 23.15 24.40 32,246,159 763,578,301 23.680 14.35 14.32 14.35 14.29 15.06 52,246,289 14.615 -4.71%
2011-02-23 0 24.40 24.35 24.40 24.35 24.85 12,175,413 299,239,101 24.577 15.06 15.03 15.06 15.03 15.34 19,727,005 15.169 -0.61%
2011-02-22 0 24.55 24.50 24.55 24.50 25.00 16,532,810 407,677,399 24.659 15.15 15.12 15.15 15.12 15.43 26,787,004 15.219 -2.39%
2011-02-21 0 25.15 25.15 25.20 25.05 25.40 9,109,551 229,756,550 25.222 15.52 15.52 15.55 15.46 15.68 14,759,595 15.567 -1.18%
2011-02-18 0 25.45 25.45 25.50 25.30 25.85 8,142,019 207,799,991 25.522 15.71 15.71 15.74 15.62 15.95 13,191,968 15.752 -0.78%
2011-02-17 0 25.65 25.55 25.65 25.25 26.00 8,597,705 220,186,405 25.610 15.83 15.77 15.83 15.58 16.05 13,930,285 15.806 -0.39%
2011-02-16 0 25.75 25.75 25.80 24.80 25.90 14,364,879 367,871,207 25.609 15.89 15.89 15.92 15.31 15.99 23,274,450 15.806 1.98%
2011-02-15 0 25.25 25.25 25.35 25.10 26.10 16,936,212 434,654,450 25.664 15.58 15.58 15.65 15.49 16.11 27,440,609 15.840 -0.79%
2011-02-14 0 25.45 25.40 25.45 24.65 25.80 16,683,771 421,515,834 25.265 15.71 15.68 15.71 15.21 15.92 27,031,596 15.593 4.09%
2011-02-11 0 24.45 24.40 24.50 23.85 24.60 13,826,207 335,344,532 24.254 15.09 15.06 15.12 14.72 15.18 22,401,676 14.970 1.45%
2011-02-10 0 24.10 24.05 24.10 24.05 24.75 22,859,501 556,288,680 24.335 14.87 14.84 14.87 14.84 15.28 37,037,717 15.020 -2.82%
2011-02-09 0 24.80 24.70 24.80 24.70 25.70 14,129,224 353,916,957 25.049 15.31 15.24 15.31 15.24 15.86 22,892,634 15.460 -2.94%
2011-02-08 0 25.55 25.55 25.60 25.00 26.10 14,441,453 368,168,662 25.494 15.77 15.77 15.80 15.43 16.11 23,398,518 15.735 -0.78%
2011-02-07 0 25.75 25.70 25.75 25.35 26.10 8,710,907 224,675,533 25.792 15.89 15.86 15.89 15.65 16.11 14,113,699 15.919 0.00%
2011-02-02 0 25.75 25.75 25.85 25.30 25.90 11,962,335 307,699,044 25.722 15.89 15.89 15.95 15.62 15.99 19,381,769 15.876 3.41%
2011-02-01 0 24.90 24.85 24.90 24.50 25.25 13,776,147 342,986,809 24.897 15.37 15.34 15.37 15.12 15.58 22,320,567 15.366 0.00%
2011-01-31 0 24.90 24.85 24.90 24.35 25.10 19,635,832 486,998,320 24.802 15.37 15.34 15.37 15.03 15.49 31,814,622 15.307 1.01%
2011-01-28 0 24.65 24.65 24.75 24.60 25.00 9,747,035 241,248,187 24.751 15.21 15.21 15.28 15.18 15.43 15,792,467 15.276 -1.60%
2011-01-27 0 25.05 25.15 25.20 24.35 25.25 13,665,132 341,634,790 25.000 15.46 15.52 15.55 15.03 15.58 22,140,697 15.430 3.09%
2011-01-26 0 24.30 24.25 24.35 24.00 24.50 15,234,151 369,143,164 24.231 15.00 14.97 15.03 14.81 15.12 24,682,873 14.955 -0.61%
2011-01-25 0 24.45 24.35 24.40 24.35 25.10 10,576,997 261,554,732 24.729 15.09 15.03 15.06 15.03 15.49 17,137,199 15.262 -0.20%
2011-01-24 0 24.50 24.55 24.70 24.45 25.40 20,472,544 505,835,543 24.708 15.12 15.15 15.24 15.09 15.68 33,170,290 15.250 -3.35%
2011-01-21 0 25.35 25.30 25.35 25.00 25.50 17,148,451 433,330,031 25.269 15.65 15.62 15.65 15.43 15.74 27,784,485 15.596 -0.59%
2011-01-20 0 25.50 25.50 25.55 25.50 26.05 17,063,500 437,442,034 25.636 15.74 15.74 15.77 15.74 16.08 27,646,845 15.822 -2.49%
2011-01-19 0 26.15 26.15 26.20 26.10 26.65 9,929,678 261,251,194 26.310 16.14 16.14 16.17 16.11 16.45 16,088,392 16.238 0.77%
2011-01-18 0 25.95 25.85 25.95 25.50 26.30 11,442,430 296,873,977 25.945 16.02 15.95 16.02 15.74 16.23 18,539,402 16.013 0.97%
2011-01-17 0 25.70 25.70 25.75 25.45 26.35 18,897,727 485,056,055 25.667 15.86 15.86 15.89 15.71 16.26 30,618,720 15.842 -2.10%
2011-01-14 0 26.25 26.20 26.25 26.10 27.00 12,273,016 323,765,517 26.380 16.20 16.17 16.20 16.11 16.66 19,885,145 16.282 -1.87%
2011-01-13 0 26.75 26.70 26.75 26.60 27.25 15,034,896 403,438,736 26.833 16.51 16.48 16.51 16.42 16.82 24,360,034 16.562 -0.74%
2011-01-12 0 26.95 26.90 26.95 26.30 26.95 22,593,175 603,168,388 26.697 16.63 16.60 16.63 16.23 16.63 36,606,207 16.477 2.86%
2011-01-11 0 26.20 26.10 26.20 25.30 26.20 17,419,915 451,116,849 25.897 16.17 16.11 16.17 15.62 16.17 28,224,320 15.983 2.75%
2011-01-10 0 25.50 25.35 25.50 25.10 25.80 14,151,938 360,808,395 25.495 15.74 15.65 15.74 15.49 15.92 22,929,436 15.736 0.39%
2011-01-07 0 25.40 25.35 25.45 25.25 26.15 18,704,664 479,126,589 25.615 15.68 15.65 15.71 15.58 16.14 30,305,913 15.810 -3.24%
2011-01-06 0 26.25 26.20 26.25 25.80 26.30 11,023,951 287,036,349 26.038 16.20 16.17 16.20 15.92 16.23 17,861,369 16.070 0.57%
2011-01-05 0 26.10 26.05 26.20 25.75 26.20 13,255,465 344,588,185 25.996 16.11 16.08 16.17 15.89 16.17 21,476,941 16.045 -1.69%
2011-01-04 0 26.55 26.50 26.60 26.35 27.10 22,333,447 594,379,077 26.614 16.39 16.36 16.42 16.26 16.73 36,185,387 16.426 0.38%
2011-01-03 0 26.45 26.45 26.50 25.55 26.60 26,657,546 699,297,419 26.233 16.32 16.32 16.36 15.77 16.42 43,191,435 16.191 3.52%
2010-12-31 0 25.55 25.50 25.55 25.20 25.60 14,032,136 357,129,974 25.451 15.77 15.74 15.77 15.55 15.80 22,735,329 15.708 1.79%
2010-12-30 0 25.10 25.05 25.10 24.40 25.25 13,638,949 339,748,008 24.910 15.49 15.46 15.49 15.06 15.58 22,098,275 15.374 2.45%
2010-12-29 0 24.50 24.50 24.55 24.25 24.65 7,738,057 189,053,150 24.432 15.12 15.12 15.15 14.97 15.21 12,537,455 15.079 0.82%
2010-12-28 0 24.30 24.25 24.35 24.00 24.35 6,965,079 168,405,674 24.179 15.00 14.97 15.03 14.81 15.03 11,285,051 14.923 -0.61%
2010-12-24 0 24.45 24.45 24.50 24.20 24.85 3,363,822 82,287,738 24.463 15.09 15.09 15.12 14.94 15.34 5,450,175 15.098 -1.01%
2010-12-23 0 24.70 24.70 24.75 24.60 25.00 7,171,251 177,633,410 24.770 15.24 15.24 15.28 15.18 15.43 11,619,097 15.288 0.41%
2010-12-22 0 24.60 24.50 24.60 24.50 25.10 9,762,126 242,126,413 24.803 15.18 15.12 15.18 15.12 15.49 15,816,918 15.308 -0.20%
2010-12-21 0 24.65 24.60 24.65 24.45 24.75 7,558,677 186,408,973 24.662 15.21 15.18 15.21 15.09 15.28 12,246,818 15.221 0.61%
2010-12-20 0 24.50 24.45 24.50 23.70 24.70 8,860,368 214,971,600 24.262 15.12 15.09 15.12 14.63 15.24 14,355,860 14.974 -0.20%
2010-12-17 0 24.55 24.55 24.60 23.80 24.60 12,938,422 314,372,862 24.298 15.15 15.15 15.18 14.69 15.18 20,963,258 14.996 2.94%
2010-12-16 0 23.85 23.80 23.85 23.65 24.85 17,724,046 428,811,880 24.194 14.72 14.69 14.72 14.60 15.34 28,717,083 14.932 -3.25%
2010-12-15 0 24.65 24.65 24.70 24.60 25.45 19,637,905 489,509,903 24.927 15.21 15.21 15.24 15.18 15.71 31,817,981 15.385 -1.99%
2010-12-14 0 25.15 25.20 25.25 25.00 25.50 16,482,536 416,293,085 25.257 15.52 15.55 15.58 15.43 15.74 26,705,548 15.588 0.20%
2010-12-13 0 25.10 25.05 25.10 24.35 25.30 24,206,822 604,856,279 24.987 15.49 15.46 15.49 15.03 15.62 39,220,691 15.422 3.29%
2010-12-10 0 24.30 24.25 24.30 24.05 24.80 16,796,430 408,959,163 24.348 15.00 14.97 15.00 14.84 15.31 27,214,129 15.027 -1.62%
2010-12-09 0 24.70 24.65 24.70 24.55 25.20 13,306,298 330,773,321 24.858 15.24 15.21 15.24 15.15 15.55 21,559,303 15.342 -0.20%
2010-12-08 0 24.75 24.65 24.80 24.45 25.20 16,364,316 404,987,780 24.748 15.28 15.21 15.31 15.09 15.55 26,514,004 15.274 -1.98%
2010-12-07 0 25.25 25.20 25.25 24.40 25.30 16,722,708 416,781,380 24.923 15.58 15.55 15.58 15.06 15.62 27,094,683 15.382 2.43%
2010-12-06 0 24.65 24.65 24.70 24.40 24.95 19,879,626 490,857,544 24.691 15.21 15.21 15.24 15.06 15.40 32,209,625 15.239 2.28%
2010-12-03 0 24.10 24.00 24.15 23.75 25.20 25,738,907 632,340,657 24.568 14.87 14.81 14.91 14.66 15.55 41,703,025 15.163 0.21%
2010-12-02 0 24.05 24.00 24.10 23.75 24.30 30,155,216 721,704,175 23.933 14.84 14.81 14.87 14.66 15.00 48,858,475 14.771 3.66%
2010-12-01 0 23.20 23.15 23.25 22.30 23.30 17,458,373 399,985,941 22.911 14.32 14.29 14.35 13.76 14.38 28,286,631 14.140 3.11%
2010-11-30 0 22.50 22.30 22.50 22.20 22.90 16,854,061 379,542,277 22.519 13.89 13.76 13.89 13.70 14.13 27,307,505 13.899 -1.75%
2010-11-29 0 22.90 22.85 22.90 21.85 22.90 11,391,644 254,374,702 22.330 14.13 14.10 14.13 13.49 14.13 18,457,117 13.782 2.23%
2010-11-26 0 22.40 22.30 22.35 22.15 22.90 12,498,200 280,882,685 22.474 13.83 13.76 13.79 13.67 14.13 20,249,996 13.871 -2.18%
2010-11-25 0 22.90 22.90 22.95 22.60 23.25 10,332,607 237,360,204 22.972 14.13 14.13 14.16 13.95 14.35 16,741,230 14.178 1.33%
2010-11-24 0 22.60 22.60 22.65 22.40 23.40 18,902,188 431,049,507 22.804 13.95 13.95 13.98 13.83 14.44 30,625,948 14.075 -1.09%
2010-11-23 0 22.85 22.85 22.90 22.60 23.25 18,576,243 424,702,562 22.863 14.10 14.10 14.13 13.95 14.35 30,097,841 14.111 -3.79%
2010-11-22 0 23.75 23.70 23.75 22.90 23.75 16,612,600 388,627,663 23.394 14.66 14.63 14.66 14.13 14.66 26,916,282 14.438 2.59%
2010-11-19 0 23.15 23.25 23.30 22.35 23.95 34,314,290 795,984,761 23.197 14.29 14.35 14.38 13.79 14.78 55,597,143 14.317 0.43%
2010-11-18 0 23.05 23.05 23.10 22.25 23.15 37,790,996 861,678,234 22.801 14.23 14.23 14.26 13.73 14.29 61,230,217 14.073 5.25%
2010-11-17 0 21.90 21.90 22.00 21.65 23.35 56,116,065 1,262,310,312 22.495 13.52 13.52 13.58 13.36 14.41 90,921,098 13.884 -8.18%
2010-11-16 0 23.85 23.80 23.90 23.65 24.90 22,072,735 531,142,463 24.063 14.72 14.69 14.75 14.60 15.37 35,762,973 14.852 -2.45%
2010-11-15 0 24.45 24.45 24.50 23.50 24.95 30,442,864 738,121,014 24.246 15.09 15.09 15.12 14.50 15.40 49,324,531 14.965 0.41%
2010-11-12 0 24.35 24.35 24.40 24.00 26.05 56,066,284 1,389,439,865 24.782 15.03 15.03 15.06 14.81 16.08 90,840,441 15.295 -6.53%
2010-11-11 0 26.05 26.00 26.10 24.90 26.50 29,162,526 757,872,863 25.988 16.08 16.05 16.11 15.37 16.36 47,250,086 16.040 3.58%
2010-11-10 0 25.15 25.10 25.15 24.90 25.70 19,392,729 489,998,560 25.267 15.52 15.49 15.52 15.37 15.86 31,420,739 15.595 0.20%
2010-11-09 0 25.10 25.10 25.15 25.05 26.00 20,345,228 519,783,308 25.548 15.49 15.49 15.52 15.46 16.05 32,964,009 15.768 -1.57%
2010-11-08 0 25.50 25.45 25.50 24.50 26.25 34,268,351 867,445,817 25.313 15.74 15.71 15.74 15.12 16.20 55,522,712 15.623 1.59%
2010-11-05 0 25.10 25.10 25.15 23.80 25.15 44,955,027 1,094,466,940 24.346 15.49 15.49 15.52 14.69 15.52 72,837,616 15.026 8.89%
2010-11-04 0 23.05 23.05 23.15 22.65 23.25 13,657,543 313,568,577 22.959 14.23 14.23 14.29 13.98 14.35 22,128,401 14.170 0.88%
2010-11-03 0 22.85 22.80 22.85 22.10 23.10 22,181,050 502,768,239 22.667 14.10 14.07 14.10 13.64 14.26 35,938,468 13.990 0.00%
2010-11-02 0 22.85 22.75 22.85 22.50 22.90 13,823,990 314,426,850 22.745 14.10 14.04 14.10 13.89 14.13 22,398,084 14.038 -0.22%
2010-11-01 0 22.90 22.85 22.90 22.10 23.10 24,998,406 566,824,739 22.674 14.13 14.10 14.13 13.64 14.26 40,503,241 13.995 6.02%
2010-10-29 0 21.60 21.50 21.55 21.30 21.90 13,830,929 297,772,888 21.529 13.33 13.27 13.30 13.15 13.52 22,409,327 13.288 -1.37%
2010-10-28 0 21.90 21.80 21.85 21.60 22.30 17,654,261 385,905,900 21.859 13.52 13.45 13.49 13.33 13.76 28,604,015 13.491 0.69%
2010-10-27 0 21.75 21.65 21.70 21.50 22.85 26,147,923 577,007,679 22.067 13.42 13.36 13.39 13.27 14.10 42,365,727 13.620 -4.40%
2010-10-26 0 22.75 22.65 22.70 22.55 23.40 15,382,803 351,754,121 22.867 14.04 13.98 14.01 13.92 14.44 24,923,724 14.113 -2.15%
2010-10-25 0 23.25 23.25 23.30 21.85 23.45 27,165,086 624,463,982 22.988 14.35 14.35 14.38 13.49 14.47 44,013,768 14.188 5.68%
2010-10-22 0 22.00 22.00 22.05 22.00 22.60 13,842,767 308,069,203 22.255 13.58 13.58 13.61 13.58 13.95 22,428,507 13.736 -2.65%
2010-10-21 0 22.60 22.55 22.65 22.30 22.85 12,762,500 287,885,233 22.557 13.95 13.92 13.98 13.76 14.10 20,678,223 13.922 1.80%
2010-10-20 0 22.20 22.10 22.20 21.70 22.50 23,989,403 531,705,706 22.164 13.70 13.64 13.70 13.39 13.89 38,868,421 13.680 -3.06%
2010-10-19 0 22.90 22.80 22.85 22.20 23.25 35,483,718 809,434,860 22.811 14.13 14.07 14.10 13.70 14.35 57,491,889 14.079 6.26%
2010-10-18 0 21.55 21.55 21.65 21.50 22.85 27,634,507 607,413,134 21.980 13.30 13.30 13.36 13.27 14.10 44,774,339 13.566 -5.69%
2010-10-15 0 22.85 22.85 22.90 22.70 23.15 18,052,663 413,980,328 22.932 14.10 14.10 14.13 14.01 14.29 29,249,520 14.153 -1.30%
2010-10-14 0 23.15 23.15 23.20 22.10 23.20 43,965,901 1,003,517,715 22.825 14.29 14.29 14.32 13.64 14.32 71,235,002 14.087 5.71%
2010-10-13 0 21.90 21.85 21.90 21.10 22.00 23,661,958 510,176,760 21.561 13.52 13.49 13.52 13.02 13.58 38,337,884 13.307 1.15%
2010-10-12 0 21.65 21.60 21.70 21.15 22.10 34,653,078 752,225,278 21.707 13.36 13.33 13.39 13.05 13.64 56,146,059 13.398 1.41%
2010-10-11 0 21.35 21.40 21.45 20.80 21.50 30,210,882 642,541,970 21.269 13.18 13.21 13.24 12.84 13.27 48,948,667 13.127 4.40%
2010-10-08 0 20.45 20.45 20.50 20.25 21.15 30,210,114 627,818,193 20.782 12.62 12.62 12.65 12.50 13.05 48,947,422 12.826 0.74%
2010-10-07 0 20.30 20.30 20.35 20.10 21.20 17,753,024 366,361,274 20.637 12.53 12.53 12.56 12.41 13.08 28,764,035 12.737 -3.10%
2010-10-06 0 20.95 20.95 21.00 20.55 21.50 25,708,394 542,339,717 21.096 12.93 12.93 12.96 12.68 13.27 41,653,587 13.020 0.96%
2010-10-05 0 20.75 20.75 20.80 20.40 20.85 14,629,909 301,130,026 20.583 12.81 12.81 12.84 12.59 12.87 23,703,861 12.704 0.00%
2010-10-04 0 20.75 20.75 20.80 19.88 20.95 35,408,598 727,959,841 20.559 12.81 12.81 12.84 12.27 12.93 57,370,177 12.689 5.54%
2010-09-30 0 19.66 19.66 19.68 19.32 19.80 16,873,545 330,689,696 19.598 12.13 12.13 12.15 11.92 12.22 27,339,074 12.096 0.41%
2010-09-29 0 19.58 19.50 19.60 19.20 19.68 22,055,901 430,470,014 19.517 12.08 12.04 12.10 11.85 12.15 35,735,698 12.046 3.82%
2010-09-28 0 18.86 18.82 18.84 18.82 19.32 15,624,515 298,421,850 19.100 11.64 11.62 11.63 11.62 11.92 25,315,354 11.788 -2.58%
2010-09-27 0 19.36 19.36 19.38 18.70 19.48 33,532,224 639,453,238 19.070 11.95 11.95 11.96 11.54 12.02 54,330,014 11.770 4.31%
2010-09-24 0 18.56 18.54 18.56 18.02 18.58 9,954,854 183,472,056 18.430 11.46 11.44 11.46 11.12 11.47 16,129,183 11.375 1.53%
2010-09-22 0 18.28 18.24 18.40 18.22 18.46 10,185,470 186,770,317 18.337 11.28 11.26 11.36 11.25 11.39 16,502,834 11.317 -0.87%
2010-09-21 0 18.44 18.40 18.42 18.40 18.66 13,281,945 245,490,653 18.483 11.38 11.36 11.37 11.36 11.52 21,519,845 11.408 0.55%
2010-09-20 0 18.34 18.36 18.38 18.20 18.50 7,438,793 136,843,062 18.396 11.32 11.33 11.34 11.23 11.42 12,052,578 11.354 0.55%
2010-09-17 0 18.24 18.24 18.26 17.90 18.48 10,993,547 201,160,632 18.298 11.26 11.26 11.27 11.05 11.41 17,812,107 11.293 1.90%
2010-09-16 0 17.90 17.88 17.96 17.72 18.12 8,433,536 150,922,214 17.895 11.05 11.04 11.08 10.94 11.18 13,664,293 11.045 -1.86%
2010-09-15 0 18.24 18.20 18.26 18.02 18.48 8,939,777 162,491,066 18.176 11.26 11.23 11.27 11.12 11.41 14,484,521 11.218 -1.30%
2010-09-14 0 18.48 18.48 18.50 18.30 18.58 12,799,990 236,241,936 18.456 11.41 11.41 11.42 11.29 11.47 20,738,966 11.391 0.65%
2010-09-13 0 18.36 18.34 18.36 18.08 18.42 16,925,521 310,550,469 18.348 11.33 11.32 11.33 11.16 11.37 27,423,287 11.324 2.23%
2010-09-10 0 17.96 17.92 17.96 17.74 18.08 12,239,631 219,492,854 17.933 11.08 11.06 11.08 10.95 11.16 19,831,054 11.068 1.01%
2010-09-09 0 17.78 17.78 17.80 17.68 18.20 14,663,573 261,978,003 17.866 10.97 10.97 10.99 10.91 11.23 23,758,404 11.027 -1.33%
2010-09-08 0 18.02 17.96 18.02 17.58 18.30 19,345,625 348,910,701 18.036 11.12 11.08 11.12 10.85 11.29 31,344,419 11.132 -0.11%
2010-09-07 0 18.04 18.02 18.04 17.58 18.14 20,824,239 374,206,418 17.970 11.13 11.12 11.13 10.85 11.20 33,740,118 11.091 0.78%
2010-09-06 0 17.90 17.86 17.90 17.58 17.94 12,333,989 219,304,046 17.780 11.05 11.02 11.05 10.85 11.07 19,983,935 10.974 1.70%
2010-09-03 0 17.60 17.60 17.66 17.54 17.78 13,300,590 235,068,060 17.674 10.86 10.86 10.90 10.83 10.97 21,550,054 10.908 0.11%
2010-09-02 0 17.58 17.54 17.56 17.50 17.70 25,834,947 454,689,096 17.600 10.85 10.83 10.84 10.80 10.92 41,858,633 10.862 2.45%
2010-09-01 0 17.16 17.12 17.16 17.04 17.38 12,368,650 212,563,990 17.186 10.59 10.57 10.59 10.52 10.73 20,040,094 10.607 1.66%
2010-08-31 0 16.88 16.82 16.84 16.60 16.96 10,343,842 173,392,459 16.763 10.42 10.38 10.39 10.25 10.47 16,759,434 10.346 -0.71%
2010-08-30 0 17.00 16.98 17.02 16.58 17.02 23,150,285 388,667,462 16.789 10.49 10.48 10.50 10.23 10.50 37,508,855 10.362 4.42%
2010-08-27 0 16.28 16.24 16.26 16.18 16.40 9,263,309 150,595,945 16.257 10.05 10.02 10.04 9.986 10.12 15,008,719 10.034 -0.97%
2010-08-26 0 16.44 16.44 16.48 16.24 16.66 15,954,315 262,004,358 16.422 10.15 10.15 10.17 10.02 10.28 25,849,707 10.136 2.11%
2010-08-25 0 16.10 16.08 16.12 16.06 16.40 13,182,302 213,522,862 16.198 9.937 9.924 9.949 9.912 10.12 21,358,400 9.9971 -1.83%
2010-08-24 0 16.40 16.42 16.44 16.36 16.74 7,125,075 117,406,187 16.478 10.12 10.13 10.15 10.10 10.33 11,544,281 10.170 -1.44%
2010-08-23 0 16.64 16.64 16.66 16.42 16.86 6,161,849 102,210,175 16.588 10.27 10.27 10.28 10.13 10.41 9,983,631 10.238 -1.42%
2010-08-20 0 16.88 16.86 16.88 16.66 16.88 4,943,015 83,034,622 16.798 10.42 10.41 10.42 10.28 10.42 8,008,836 10.368 -0.12%
2010-08-19 0 16.90 16.84 16.86 16.66 16.90 10,383,566 174,775,802 16.832 10.43 10.39 10.41 10.28 10.43 16,823,796 10.389 0.84%
2010-08-18 0 16.76 16.72 16.78 16.44 16.88 8,446,295 141,144,151 16.711 10.34 10.32 10.36 10.15 10.42 13,684,966 10.314 0.72%
2010-08-17 0 16.64 16.64 16.66 16.44 16.74 6,804,940 112,934,512 16.596 10.27 10.27 10.28 10.15 10.33 11,025,588 10.243 0.73%
2010-08-16 0 16.52 16.50 16.52 16.12 16.60 12,409,933 202,671,231 16.331 10.20 10.18 10.20 9.949 10.25 20,106,982 10.080 0.73%
2010-08-13 0 16.40 16.42 16.44 16.08 16.56 6,513,305 106,612,723 16.368 10.12 10.13 10.15 9.924 10.22 10,553,071 10.103 0.74%
2010-08-12 0 16.28 16.26 16.30 15.96 16.32 20,363,932 328,026,491 16.108 10.05 10.04 10.06 9.850 10.07 32,994,314 9.9419 -1.69%
2010-08-11 0 16.56 16.50 16.56 16.20 17.00 15,926,571 263,473,492 16.543 10.22 10.18 10.22 9.999 10.49 25,804,755 10.210 -2.36%
2010-08-10 0 16.96 16.90 16.92 16.72 17.30 14,855,310 251,374,640 16.922 10.47 10.43 10.44 10.32 10.68 24,069,063 10.444 -1.97%
2010-08-09 0 17.30 17.28 17.30 17.20 17.48 6,979,474 120,698,904 17.293 10.68 10.67 10.68 10.62 10.79 11,308,374 10.673 -0.46%
2010-08-06 0 17.38 17.38 17.42 17.00 17.50 9,745,203 168,953,676 17.337 10.73 10.73 10.75 10.49 10.80 15,789,499 10.700 1.16%
2010-08-05 0 17.18 17.16 17.18 17.16 17.50 6,397,748 110,714,439 17.305 10.60 10.59 10.60 10.59 10.80 10,365,842 10.681 -1.72%
2010-08-04 0 17.48 17.46 17.48 17.22 17.54 11,647,482 202,822,785 17.413 10.79 10.78 10.79 10.63 10.83 18,871,634 10.747 1.04%
2010-08-03 0 17.30 17.20 17.28 17.20 17.76 16,280,450 283,869,875 17.436 10.68 10.62 10.67 10.62 10.96 26,378,122 10.762 -1.03%
2010-08-02 0 17.48 17.46 17.48 17.28 17.48 12,155,968 211,697,424 17.415 10.79 10.78 10.79 10.67 10.79 19,695,500 10.749 1.39%
2010-07-30 0 17.24 17.20 17.26 16.90 17.36 10,084,125 173,104,527 17.166 10.64 10.62 10.65 10.43 10.71 16,338,632 10.595 -0.12%
2010-07-29 0 17.26 17.18 17.22 16.78 17.30 13,538,369 231,874,872 17.127 10.65 10.60 10.63 10.36 10.68 21,935,312 10.571 1.53%
2010-07-28 0 17.00 16.96 16.98 16.86 17.28 14,025,822 239,457,444 17.073 10.49 10.47 10.48 10.41 10.67 22,725,099 10.537 -0.82%
2010-07-27 0 17.14 17.12 17.14 16.96 17.34 21,147,628 362,455,676 17.139 10.58 10.57 10.58 10.47 10.70 34,264,084 10.578 0.94%
2010-07-26 0 16.98 17.02 17.04 16.86 17.14 22,693,842 385,782,508 16.999 10.48 10.50 10.52 10.41 10.58 36,769,311 10.492 0.83%
2010-07-23 0 16.84 16.82 16.86 16.50 16.96 43,325,342 727,718,897 16.797 10.39 10.38 10.41 10.18 10.47 70,197,147 10.367 2.81%
2010-07-22 0 16.38 16.34 16.38 15.72 16.46 23,632,458 381,291,281 16.134 10.11 10.08 10.11 9.702 10.16 38,290,087 9.9580 2.63%
2010-07-21 0 15.96 15.94 15.96 15.64 16.06 36,357,388 577,619,091 15.887 9.850 9.838 9.850 9.653 9.912 58,907,438 9.8055 2.97%
2010-07-20 0 15.50 15.48 15.52 15.06 15.64 15,033,668 233,156,005 15.509 9.567 9.554 9.579 9.295 9.653 24,358,044 9.5720 2.92%
2010-07-19 0 15.06 15.04 15.06 14.88 15.12 5,008,946 75,164,860 15.006 9.295 9.283 9.295 9.184 9.332 8,115,659 9.2617 -0.79%
2010-07-16 0 15.18 15.18 15.22 15.14 15.46 4,755,991 72,381,179 15.219 9.369 9.369 9.394 9.344 9.542 7,705,813 9.3931 -0.26%
2010-07-15 0 15.22 15.20 15.22 15.14 15.58 9,419,000 144,375,163 15.328 9.394 9.381 9.394 9.344 9.616 15,260,974 9.4604 -1.42%
2010-07-14 0 15.44 15.40 15.42 15.30 15.58 11,144,234 172,199,437 15.452 9.529 9.505 9.517 9.443 9.616 18,056,255 9.5368 2.25%
2010-07-13 0 15.10 15.12 15.14 15.02 15.42 9,306,318 141,247,763 15.178 9.320 9.332 9.344 9.270 9.517 15,078,403 9.3676 -1.05%
2010-07-12 0 15.26 15.24 15.26 15.22 15.68 9,533,006 147,213,290 15.442 9.418 9.406 9.418 9.394 9.678 15,445,690 9.5310 -0.65%
2010-07-09 0 15.36 15.30 15.38 15.16 15.64 17,661,629 271,231,984 15.357 9.480 9.443 9.492 9.357 9.653 28,615,953 9.4783 1.59%
2010-07-08 0 15.12 15.08 15.10 14.96 15.26 19,551,137 295,146,137 15.096 9.332 9.307 9.320 9.233 9.418 31,677,396 9.3172 2.58%
2010-07-07 0 14.74 14.68 14.72 14.56 14.80 7,095,191 104,063,539 14.667 9.097 9.060 9.085 8.986 9.134 11,495,862 9.0523 -1.07%
2010-07-06 0 14.90 14.88 14.92 14.32 14.92 10,385,587 152,355,112 14.670 9.196 9.184 9.209 8.838 9.209 16,827,070 9.0542 3.33%
2010-07-05 0 14.42 14.44 14.48 14.22 14.60 10,310,112 148,705,665 14.423 8.900 8.912 8.937 8.777 9.011 16,704,783 8.9020 -0.28%
2010-07-02 0 14.46 14.44 14.48 14.36 14.78 13,406,327 194,225,475 14.488 8.925 8.912 8.937 8.863 9.122 21,721,373 8.9417 -1.63%
2010-06-30 0 14.70 14.66 14.70 14.30 14.74 24,502,004 355,102,641 14.493 9.073 9.048 9.073 8.826 9.097 39,698,954 8.9449 -0.54%
2010-06-29 0 14.78 14.76 14.78 14.60 15.32 17,803,853 264,072,898 14.832 9.122 9.110 9.122 9.011 9.455 28,846,389 9.1545 -3.27%
2010-06-28 0 15.28 15.26 15.36 15.16 15.70 9,593,275 147,734,278 15.400 9.431 9.418 9.480 9.357 9.690 15,543,340 9.5047 -0.65%
2010-06-25 0 15.38 15.38 15.40 15.28 15.68 10,368,780 159,329,195 15.366 9.492 9.492 9.505 9.431 9.678 16,799,839 9.4840 -1.16%
2010-06-24 0 15.56 15.58 15.60 15.48 15.96 8,940,100 140,248,322 15.688 9.604 9.616 9.628 9.554 9.850 14,485,045 9.6823 -0.26%
2010-06-23 0 15.60 15.58 15.60 15.42 15.70 15,425,489 239,564,104 15.530 9.628 9.616 9.628 9.517 9.690 24,992,886 9.5853 -2.13%
2010-06-22 0 15.94 15.94 15.98 15.52 16.28 25,845,085 412,317,043 15.953 9.838 9.838 9.863 9.579 10.05 41,875,058 9.8464 0.63%
2010-06-21 0 15.84 15.82 15.88 15.08 15.96 45,081,116 702,435,423 15.582 9.776 9.764 9.801 9.307 9.850 73,041,910 9.6169 7.17%
2010-06-18 0 14.78 14.76 14.78 14.68 15.10 13,074,848 194,478,640 14.874 9.122 9.110 9.122 9.060 9.320 21,184,300 9.1803 -0.81%
2010-06-17 0 14.90 14.88 14.90 14.84 15.04 16,410,917 245,007,866 14.930 9.196 9.184 9.196 9.159 9.283 26,589,509 9.2145 0.00%
2010-06-15 0 14.90 14.88 14.90 14.72 14.96 7,163,672 106,397,293 14.852 9.196 9.184 9.196 9.085 9.233 11,606,817 9.1668 0.13%
2010-06-14 0 14.88 14.88 14.90 14.82 15.02 8,597,197 128,487,721 14.945 9.184 9.184 9.196 9.147 9.270 13,929,462 9.2242 1.22%
2010-06-11 0 14.70 14.68 14.70 14.64 14.90 11,800,275 174,086,025 14.753 9.073 9.060 9.073 9.036 9.196 19,119,194 9.1053 2.08%
2010-06-10 0 14.40 14.40 14.44 14.16 14.56 9,095,568 131,065,021 14.410 8.888 8.888 8.912 8.739 8.986 14,736,939 8.8936 0.70%
2010-06-09 0 14.30 14.30 14.32 14.10 14.54 13,045,472 186,982,373 14.333 8.826 8.826 8.838 8.702 8.974 21,136,704 8.8463 -0.69%
2010-06-08 0 14.40 14.38 14.44 14.34 14.58 17,921,063 258,248,388 14.410 8.888 8.875 8.912 8.851 8.999 29,036,297 8.8940 -0.55%
2010-06-07 0 14.48 14.44 14.48 14.34 14.64 31,822,574 461,483,079 14.502 8.937 8.912 8.937 8.851 9.036 51,559,983 8.9504 -3.72%
2010-06-04 0 15.04 15.02 15.06 14.66 15.10 10,121,585 151,124,220 14.931 9.283 9.270 9.295 9.048 9.320 16,399,326 9.2153 -0.66%
2010-06-03 0 15.14 15.12 15.16 14.96 15.36 10,147,229 154,271,431 15.203 9.344 9.332 9.357 9.233 9.480 16,440,875 9.3834 2.02%
2010-06-02 0 14.84 14.84 14.86 14.68 15.06 14,982,432 222,550,808 14.854 9.159 9.159 9.172 9.060 9.295 24,275,030 9.1679 -0.67%
2010-06-01 0 14.94 14.96 14.98 14.82 15.48 14,032,740 212,223,788 15.123 9.221 9.233 9.246 9.147 9.554 22,736,308 9.3341 -3.49%
2010-05-31 0 15.48 15.48 15.50 15.20 15.86 13,421,590 207,428,068 15.455 9.554 9.554 9.567 9.381 9.789 21,746,102 9.5386 -1.78%
2010-05-28 0 15.76 15.64 15.66 15.64 15.88 26,998,282 425,582,364 15.763 9.727 9.653 9.665 9.653 9.801 43,743,506 9.7290 2.87%
2010-05-27 0 15.32 15.28 15.32 14.46 15.50 19,076,990 289,671,351 15.184 9.455 9.431 9.455 8.925 9.567 30,909,168 9.3717 4.36%
2010-05-26 0 14.68 14.64 14.68 14.52 14.86 19,343,081 283,461,029 14.654 9.060 9.036 9.060 8.962 9.172 31,340,297 9.0446 1.10%
2010-05-25 0 14.52 14.48 14.50 14.28 14.74 25,587,175 371,276,880 14.510 8.962 8.937 8.949 8.814 9.097 41,457,184 8.9557 -3.71%
2010-05-24 0 15.08 15.08 15.10 14.66 15.16 22,050,263 331,850,454 15.050 9.307 9.307 9.320 9.048 9.357 35,726,563 9.2886 3.86%
2010-05-20 0 14.52 14.36 14.42 14.02 14.90 23,655,000 341,254,080 14.426 8.962 8.863 8.900 8.653 9.196 38,326,611 8.9038 -0.82%
2010-05-19 0 14.64 14.70 14.72 14.62 14.98 20,522,651 302,890,483 14.759 9.036 9.073 9.085 9.023 9.246 33,251,475 9.1091 -2.66%
2010-05-18 0 15.04 15.06 15.08 14.62 15.18 26,474,819 392,285,500 14.817 9.283 9.295 9.307 9.023 9.369 42,895,374 9.1452 0.67%
2010-05-17 0 14.94 14.94 14.96 14.70 15.08 36,462,472 540,624,765 14.827 9.221 9.221 9.233 9.073 9.307 59,077,699 9.1511 -2.61%
2010-05-14 0 15.34 15.32 15.34 15.30 15.72 19,867,957 307,783,372 15.491 9.468 9.455 9.468 9.443 9.702 32,190,719 9.5612 -2.17%
2010-05-13 0 15.68 15.66 15.70 15.20 15.88 24,309,135 378,139,141 15.555 9.678 9.665 9.690 9.381 9.801 39,386,462 9.6007 5.05%
2010-05-12 0 15.04 15.00 15.02 14.82 15.20 12,581,594 188,058,072 14.947 9.212 9.188 9.200 9.077 9.310 20,541,111 9.1552 0.13%
2010-05-11 0 15.02 15.02 15.06 14.84 15.64 21,319,725 325,127,751 15.250 9.200 9.200 9.224 9.090 9.580 34,807,262 9.3408 -1.31%
2010-05-10 0 15.22 15.22 15.24 14.98 15.40 25,937,500 393,654,940 15.177 9.322 9.322 9.335 9.175 9.433 42,346,388 9.2961 3.68%
2010-05-07 0 14.68 14.68 14.72 14.26 15.00 31,540,646 462,340,667 14.659 8.992 8.992 9.016 8.734 9.188 51,494,263 8.9785 -1.08%
2010-05-06 0 14.84 14.82 14.84 14.54 15.30 39,294,956 583,466,804 14.848 9.090 9.077 9.090 8.906 9.371 64,154,196 9.0948 -2.75%
2010-05-05 0 15.26 15.24 15.26 15.00 15.52 48,456,587 738,959,106 15.250 9.347 9.335 9.347 9.188 9.506 79,111,767 9.3407 -4.62%
2010-05-04 0 16.00 15.94 15.96 15.84 16.70 20,635,102 332,305,753 16.104 9.800 9.763 9.776 9.702 10.23 33,689,525 9.8638 -2.44%
2010-05-03 0 16.40 16.40 16.42 16.32 16.48 9,301,995 152,351,328 16.378 10.05 10.05 10.06 9.996 10.09 15,186,733 10.032 -1.91%
2010-04-30 0 16.72 16.72 16.74 16.56 16.90 11,563,127 193,447,800 16.730 10.24 10.24 10.25 10.14 10.35 18,878,329 10.247 1.83%
2010-04-29 0 16.42 16.38 16.44 16.30 16.64 9,897,252 162,965,000 16.466 10.06 10.03 10.07 9.984 10.19 16,158,569 10.085 -0.36%
2010-04-28 0 16.48 16.48 16.50 16.28 16.50 19,343,858 316,992,520 16.387 10.09 10.09 10.11 9.972 10.11 31,581,398 10.037 -1.55%
2010-04-27 0 16.74 16.74 16.78 16.60 17.08 21,980,359 369,483,321 16.810 10.25 10.25 10.28 10.17 10.46 35,885,834 10.296 -2.79%
2010-04-26 0 17.22 17.22 17.26 17.14 17.60 8,499,199 147,611,107 17.368 10.55 10.55 10.57 10.50 10.78 13,876,063 10.638 0.12%
2010-04-23 0 17.20 17.20 17.22 17.08 17.80 13,364,634 230,488,161 17.246 10.54 10.54 10.55 10.46 10.90 21,819,527 10.563 -2.27%
2010-04-22 0 17.60 17.58 17.60 17.08 17.64 10,251,500 178,182,090 17.381 10.78 10.77 10.78 10.46 10.80 16,736,925 10.646 0.57%
2010-04-21 0 17.50 17.50 17.52 17.34 17.76 13,788,627 241,657,966 17.526 10.72 10.72 10.73 10.62 10.88 22,511,751 10.735 1.86%
2010-04-20 0 17.18 17.20 17.24 17.00 17.38 13,639,065 234,748,521 17.211 10.52 10.54 10.56 10.41 10.65 22,267,572 10.542 0.94%
2010-04-19 0 17.02 17.02 17.04 16.86 17.30 27,047,777 459,863,542 17.002 10.42 10.42 10.44 10.33 10.60 44,159,062 10.414 -3.62%
2010-04-16 0 17.66 17.62 17.66 17.52 17.94 14,063,697 248,364,186 17.660 10.82 10.79 10.82 10.73 10.99 22,960,839 10.817 -2.43%
2010-04-15 0 18.10 18.08 18.10 18.00 18.44 11,467,814 209,454,805 18.265 11.09 11.07 11.09 11.03 11.29 18,722,718 11.187 -0.44%
2010-04-14 0 18.18 18.12 18.14 17.94 18.24 8,152,067 147,754,880 18.125 11.14 11.10 11.11 10.99 11.17 13,309,324 11.102 0.89%
2010-04-13 0 18.02 18.02 18.04 17.90 18.54 12,698,041 230,090,676 18.120 11.04 11.04 11.05 10.96 11.36 20,731,226 11.099 -2.38%
2010-04-12 0 18.46 18.46 18.52 18.36 18.90 10,722,244 198,885,426 18.549 11.31 11.31 11.34 11.25 11.58 17,505,477 11.361 -1.39%
2010-04-09 0 18.72 18.70 18.72 18.40 18.80 13,198,267 245,866,736 18.629 11.47 11.45 11.47 11.27 11.52 21,547,911 11.410 1.41%
2010-04-08 0 18.46 18.40 18.44 18.28 18.58 15,050,528 277,627,107 18.446 11.31 11.27 11.29 11.20 11.38 24,571,971 11.299 -1.28%
2010-04-07 0 18.70 18.70 18.72 17.90 18.86 44,111,792 818,739,903 18.561 11.45 11.45 11.47 10.96 11.55 72,018,316 11.368 5.06%
2010-04-01 0 17.80 17.76 17.78 17.52 17.82 17,915,007 317,224,237 17.707 10.90 10.88 10.89 10.73 10.91 29,248,611 10.846 1.48%
2010-03-31 0 17.54 17.42 17.52 17.30 17.72 18,752,677 328,748,032 17.531 10.74 10.67 10.73 10.60 10.85 30,616,218 10.738 -0.11%
2010-03-30 0 17.56 17.50 17.56 17.14 17.60 36,371,193 634,304,570 17.440 10.76 10.72 10.76 10.50 10.78 59,380,768 10.682 3.78%
2010-03-29 0 16.92 16.90 16.92 16.70 17.10 15,458,089 261,814,061 16.937 10.36 10.35 10.36 10.23 10.47 25,237,368 10.374 2.17%
2010-03-26 0 16.56 16.56 16.58 16.28 16.72 15,874,835 262,601,157 16.542 10.14 10.14 10.16 9.972 10.24 25,917,761 10.132 0.61%
2010-03-25 0 16.46 16.48 16.50 16.26 16.60 7,950,799 130,284,568 16.386 10.08 10.09 10.11 9.959 10.17 12,980,728 10.037 -1.20%
2010-03-24 0 16.66 16.64 16.68 16.54 16.84 8,519,693 142,471,268 16.723 10.20 10.19 10.22 10.13 10.31 13,909,522 10.243 0.97%
2010-03-23 0 16.50 16.44 16.52 16.44 16.86 12,771,247 212,637,172 16.650 10.11 10.07 10.12 10.07 10.33 20,850,744 10.198 -0.12%
2010-03-22 0 16.52 16.52 16.54 16.42 16.68 11,336,948 187,454,852 16.535 10.12 10.12 10.13 10.06 10.22 18,509,062 10.128 -1.90%
2010-03-19 0 16.84 16.80 16.82 16.60 17.10 9,574,376 161,578,277 16.876 10.31 10.29 10.30 10.17 10.47 15,631,431 10.337 0.00%
2010-03-18 0 16.84 16.80 16.82 16.80 17.10 7,974,239 134,868,157 16.913 10.31 10.29 10.30 10.29 10.47 13,018,996 10.359 -0.94%
2010-03-17 0 17.00 17.00 17.08 16.74 17.18 18,406,255 313,082,064 17.010 10.41 10.41 10.46 10.25 10.52 30,050,638 10.418 2.91%
2010-03-16 0 16.52 16.52 16.54 16.48 16.70 5,957,519 98,631,174 16.556 10.12 10.12 10.13 10.09 10.23 9,726,435 10.141 -0.12%
2010-03-15 0 16.54 16.54 16.56 16.40 16.70 9,417,475 155,404,606 16.502 10.13 10.13 10.14 10.05 10.23 15,375,270 10.107 -0.96%
2010-03-12 0 16.70 16.70 16.74 16.50 16.86 8,635,070 144,345,211 16.716 10.23 10.23 10.25 10.11 10.33 14,097,890 10.239 0.60%
2010-03-11 0 16.60 16.58 16.62 16.56 17.00 11,987,319 199,571,209 16.649 10.17 10.16 10.18 10.14 10.41 19,570,879 10.197 -1.07%
2010-03-10 0 16.78 16.80 16.82 16.76 16.98 13,800,366 232,901,439 16.876 10.28 10.29 10.30 10.27 10.40 22,530,917 10.337 0.00%
2010-03-09 0 16.78 16.76 16.78 16.70 17.10 15,102,575 255,287,295 16.904 10.28 10.27 10.28 10.23 10.47 24,656,945 10.354 -0.94%
2010-03-08 0 16.94 16.92 16.96 16.56 17.00 24,696,696 415,868,775 16.839 10.38 10.36 10.39 10.14 10.41 40,320,612 10.314 3.80%
2010-03-05 0 16.32 16.36 16.40 16.20 16.60 17,821,061 291,704,266 16.369 9.996 10.02 10.05 9.923 10.17 29,095,232 10.026 0.62%
2010-03-04 0 16.22 16.22 16.30 16.18 16.80 16,990,807 279,465,696 16.448 9.935 9.935 9.984 9.910 10.29 27,739,732 10.075 -2.29%
2010-03-03 0 16.60 16.52 16.62 16.46 16.70 10,473,133 173,657,332 16.581 10.17 10.12 10.18 10.08 10.23 17,098,770 10.156 0.97%
2010-03-02 0 16.44 16.44 16.46 16.40 16.76 21,150,368 350,429,048 16.568 10.07 10.07 10.08 10.05 10.27 34,530,764 10.148 -1.56%
2010-03-01 0 16.70 16.70 16.72 16.50 16.90 53,201,800 887,352,182 16.679 10.23 10.23 10.24 10.11 10.35 86,858,953 10.216 5.83%
2010-02-26 0 15.78 15.76 15.80 15.74 16.04 13,775,563 218,643,598 15.872 9.665 9.653 9.678 9.641 9.825 22,490,423 9.7216 0.13%
2010-02-25 0 15.76 15.70 15.72 15.70 16.18 16,448,557 261,398,249 15.892 9.653 9.616 9.629 9.616 9.910 26,854,438 9.7339 -1.99%
2010-02-24 0 16.08 16.08 16.10 15.82 16.22 13,486,186 215,800,252 16.002 9.849 9.849 9.861 9.690 9.935 22,017,977 9.8011 -1.11%
2010-02-23 0 16.26 16.24 16.26 15.64 16.28 10,135,033 163,510,692 16.133 9.959 9.947 9.959 9.580 9.972 16,546,778 9.8817 1.50%
2010-02-22 0 16.02 16.00 16.02 15.88 16.18 15,901,551 254,682,817 16.016 9.812 9.800 9.812 9.727 9.910 25,961,378 9.8101 3.62%
2010-02-19 0 15.46 15.46 15.48 15.32 16.04 20,998,742 326,327,273 15.540 9.469 9.469 9.482 9.384 9.825 34,283,215 9.5186 -3.74%
2010-02-18 0 16.06 16.04 16.06 16.02 16.30 8,743,673 141,425,082 16.175 9.837 9.825 9.837 9.812 9.984 14,275,199 9.9070 -0.99%
2010-02-17 0 16.22 16.20 16.22 16.20 16.50 14,382,240 235,235,536 16.356 9.935 9.923 9.935 9.923 10.11 23,480,903 10.018 1.88%
2010-02-12 0 15.92 15.88 15.90 15.80 16.00 15,243,111 242,596,741 15.915 9.751 9.727 9.739 9.678 9.800 24,886,388 9.7482 1.14%
2010-02-11 0 15.74 15.72 15.74 15.50 15.88 16,278,862 255,063,366 15.668 9.641 9.629 9.641 9.494 9.727 26,577,388 9.5970 1.94%
2010-02-10 0 15.44 15.42 15.44 15.30 15.62 26,266,048 407,094,563 15.499 9.457 9.445 9.457 9.371 9.567 42,882,786 9.4932 2.66%
2010-02-09 0 15.04 15.02 15.04 14.56 15.16 27,818,791 416,231,716 14.962 9.212 9.200 9.212 8.918 9.286 45,417,844 9.1645 3.58%
2010-02-08 0 14.52 14.48 14.50 14.32 15.00 21,084,455 308,972,495 14.654 8.894 8.869 8.881 8.771 9.188 34,423,153 8.9757 -1.76%
2010-02-05 0 14.78 14.74 14.76 14.68 15.12 43,418,833 645,805,427 14.874 9.053 9.028 9.041 8.992 9.261 70,886,969 9.1104 -5.38%
2010-02-04 0 15.62 15.62 15.64 15.58 15.94 24,496,393 385,180,992 15.724 9.567 9.567 9.580 9.543 9.763 39,993,591 9.6311 -3.94%
2010-02-03 0 16.26 16.22 16.26 15.82 16.38 20,405,007 330,412,788 16.193 9.959 9.935 9.959 9.690 10.03 33,313,864 9.9182 2.78%
2010-02-02 0 15.82 15.78 15.82 15.74 16.34 25,052,907 402,207,383 16.054 9.690 9.665 9.690 9.641 10.01 40,902,174 9.8334 1.67%
2010-02-01 0 15.56 15.52 15.56 15.12 15.58 24,238,446 371,923,980 15.344 9.531 9.506 9.531 9.261 9.543 39,572,459 9.3986 -0.77%
2010-01-29 0 15.68 15.68 15.70 15.40 16.18 38,099,187 597,880,347 15.693 9.604 9.604 9.616 9.433 9.910 62,201,946 9.6119 -2.73%
2010-01-28 0 16.12 16.10 16.12 15.80 16.34 23,648,963 382,701,605 16.183 9.874 9.861 9.874 9.678 10.01 38,610,050 9.9120 3.33%
2010-01-27 0 15.60 15.58 15.60 15.36 16.26 24,277,442 383,410,762 15.793 9.555 9.543 9.555 9.408 9.959 39,636,125 9.6733 -1.76%
2010-01-26 0 15.88 15.94 15.96 15.80 17.12 37,603,118 609,643,867 16.213 9.727 9.763 9.776 9.678 10.49 61,392,048 9.9303 -7.03%
2010-01-25 0 17.08 17.02 17.06 16.60 17.42 16,303,322 277,751,383 17.036 10.46 10.42 10.45 10.17 10.67 26,617,323 10.435 0.59%
2010-01-22 0 16.98 16.98 17.00 16.34 17.00 48,734,979 809,166,618 16.603 10.40 10.40 10.41 10.01 10.41 79,566,278 10.170 -1.39%
2010-01-21 0 17.22 17.22 17.24 17.02 17.76 39,289,879 683,644,625 17.400 10.55 10.55 10.56 10.42 10.88 64,145,907 10.658 -3.26%
2010-01-20 0 17.80 17.76 17.84 17.76 18.30 16,314,813 292,517,769 17.930 10.90 10.88 10.93 10.88 11.21 26,636,083 10.982 -2.31%
2010-01-19 0 18.22 18.24 18.26 17.70 18.34 20,072,406 361,244,367 17.997 11.16 11.17 11.18 10.84 11.23 32,770,849 11.023 1.00%
2010-01-18 0 18.04 18.02 18.04 17.70 18.32 17,896,570 323,413,945 18.071 11.05 11.04 11.05 10.84 11.22 29,218,510 11.069 1.46%
2010-01-15 0 17.78 17.80 17.82 17.74 18.30 31,876,195 574,242,073 18.015 10.89 10.90 10.91 10.87 11.21 52,042,091 11.034 -2.52%
2010-01-14 0 18.24 18.22 18.24 18.04 18.90 20,794,822 383,555,165 18.445 11.17 11.16 11.17 11.05 11.58 33,950,288 11.298 -1.30%
2010-01-13 0 18.48 18.46 18.48 18.26 19.04 34,585,901 644,161,530 18.625 11.32 11.31 11.32 11.18 11.66 56,466,043 11.408 -5.04%
2010-01-12 0 19.46 19.44 19.46 19.26 19.92 14,680,982 287,297,709 19.569 11.92 11.91 11.92 11.80 12.20 23,968,639 11.986 -0.61%
2010-01-11 0 19.58 19.56 19.58 19.52 19.92 27,200,117 537,056,422 19.745 11.99 11.98 11.99 11.96 12.20 44,407,777 12.094 2.84%
2010-01-08 0 19.04 19.02 19.04 18.86 19.36 8,847,091 168,992,289 19.101 11.66 11.65 11.66 11.55 11.86 14,444,042 11.700 -0.73%
2010-01-07 0 19.18 19.16 19.18 18.82 19.90 23,577,726 458,335,986 19.439 11.75 11.74 11.75 11.53 12.19 38,493,746 11.907 -1.64%
2010-01-06 0 19.50 19.44 19.46 19.32 20.20 33,851,789 665,714,202 19.666 11.94 11.91 11.92 11.83 12.37 55,267,509 12.045 -1.52%
2010-01-05 0 19.80 19.82 19.86 18.74 19.88 52,062,237 1,017,221,335 19.539 12.13 12.14 12.16 11.48 12.18 84,998,466 11.968 7.49%
2010-01-04 0 18.42 18.40 18.42 18.30 18.64 7,916,736 146,157,913 18.462 11.28 11.27 11.28 11.21 11.42 12,925,115 11.308 0.33%
2009-12-31 0 18.36 18.34 18.36 18.20 18.42 8,999,533 165,021,362 18.337 11.25 11.23 11.25 11.15 11.28 14,692,924 11.231 1.55%
2009-12-30 0 18.08 18.08 18.10 17.82 18.24 8,984,422 162,063,553 18.038 11.07 11.07 11.09 10.91 11.17 14,668,253 11.049 0.00%
2009-12-29 0 18.08 18.06 18.08 17.96 18.32 10,279,909 186,097,767 18.103 11.07 11.06 11.07 11.00 11.22 16,783,307 11.088 0.22%
2009-12-28 0 18.04 18.02 18.04 18.02 18.52 12,762,168 233,391,149 18.288 11.05 11.04 11.05 11.04 11.34 20,835,922 11.201 -0.77%
2009-12-24 0 18.18 18.10 18.12 17.90 18.28 13,830,301 250,705,138 18.127 11.14 11.09 11.10 10.96 11.20 22,579,790 11.103 3.41%
2009-12-23 0 17.58 17.58 17.60 17.30 17.76 11,103,324 194,214,284 17.492 10.77 10.77 10.78 10.60 10.88 18,127,640 10.714 0.69%
2009-12-22 0 17.46 17.42 17.46 17.20 17.88 17,041,300 298,148,676 17.496 10.69 10.67 10.69 10.54 10.95 27,822,169 10.716 -1.02%
2009-12-21 0 17.64 17.62 17.64 17.50 18.10 9,591,385 170,082,649 17.733 10.80 10.79 10.80 10.72 11.09 15,659,201 10.862 -0.34%
2009-12-18 0 17.70 17.74 17.76 17.50 17.98 30,672,094 542,644,143 17.692 10.84 10.87 10.88 10.72 11.01 50,076,237 10.836 -2.32%
2009-12-17 0 18.12 18.14 18.16 18.06 18.92 18,890,339 346,430,206 18.339 11.10 11.11 11.12 11.06 11.59 30,840,969 11.233 -2.48%
2009-12-16 0 18.58 18.58 18.60 18.50 19.30 17,749,664 331,628,760 18.684 11.38 11.38 11.39 11.33 11.82 28,978,667 11.444 -2.31%
2009-12-15 0 19.02 19.00 19.04 18.94 19.46 11,419,475 219,067,664 19.184 11.65 11.64 11.66 11.60 11.92 18,643,798 11.750 -1.55%
2009-12-14 0 19.32 19.30 19.32 18.90 19.46 9,974,680 191,813,105 19.230 11.83 11.82 11.83 11.58 11.92 16,284,980 11.779 0.42%
2009-12-11 0 19.24 19.24 19.26 19.12 19.46 18,445,151 356,062,714 19.304 11.78 11.78 11.80 11.71 11.92 30,114,141 11.824 1.16%
2009-12-10 0 19.02 18.98 19.04 18.80 19.40 19,854,830 378,780,744 19.078 11.65 11.63 11.66 11.52 11.88 32,415,628 11.685 0.11%
2009-12-09 0 19.00 19.00 19.02 18.92 19.70 33,127,000 636,223,740 19.206 11.64 11.64 11.65 11.59 12.07 54,084,195 11.764 -3.75%
2009-12-08 0 19.74 19.70 19.72 19.64 20.30 18,589,663 370,200,812 19.914 12.09 12.07 12.08 12.03 12.43 30,350,076 12.198 -0.40%
2009-12-07 0 19.82 19.80 19.82 19.80 20.35 24,638,295 490,522,431 19.909 12.14 12.13 12.14 12.13 12.46 40,225,265 12.194 -2.60%
2009-12-04 0 20.35 20.35 20.40 19.90 20.50 13,880,519 280,998,153 20.244 12.46 12.46 12.50 12.19 12.56 22,661,777 12.400 0.49%
2009-12-03 0 20.25 20.20 20.25 20.10 20.50 11,328,170 230,156,234 20.317 12.40 12.37 12.40 12.31 12.56 18,494,731 12.444 0.75%
2009-12-02 0 20.10 20.10 20.15 20.00 20.85 23,056,150 472,856,443 20.509 12.31 12.31 12.34 12.25 12.77 37,642,205 12.562 0.00%
2009-12-01 0 20.10 20.15 20.20 19.78 20.20 13,131,142 262,268,139 19.973 12.31 12.34 12.37 12.12 12.37 21,438,321 12.234 1.62%
2009-11-30 0 19.78 19.76 19.80 19.42 19.88 21,660,201 426,147,809 19.674 12.12 12.10 12.13 11.89 12.18 35,363,134 12.051 5.32%
2009-11-27 0 18.78 18.76 18.78 18.76 19.78 53,057,550 1,024,854,994 19.316 11.50 11.49 11.50 11.49 12.12 86,623,445 11.831 -9.28%
2009-11-26 0 20.70 20.65 20.70 20.20 21.15 25,318,345 524,153,760 20.703 12.68 12.65 12.68 12.37 12.95 41,335,536 12.680 0.24%
2009-11-25 0 20.65 20.65 20.70 19.74 20.80 25,571,098 521,010,282 20.375 12.65 12.65 12.68 12.09 12.74 41,748,189 12.480 2.74%
2009-11-24 0 20.10 20.05 20.10 19.80 20.75 29,282,560 591,090,996 20.186 12.31 12.28 12.31 12.13 12.71 47,807,640 12.364 -0.99%
2009-11-23 0 20.30 20.35 20.40 19.80 20.40 16,409,160 330,823,332 20.161 12.43 12.46 12.50 12.13 12.50 26,790,117 12.349 3.47%
2009-11-20 0 19.62 19.70 19.74 19.60 20.05 15,201,574 301,100,444 19.807 12.02 12.07 12.09 12.01 12.28 24,818,574 12.132 -1.60%
2009-11-19 0 19.94 19.92 19.94 19.50 20.50 27,744,668 556,544,750 20.060 12.21 12.20 12.21 11.94 12.56 45,296,828 12.287 1.84%
2009-11-18 0 19.58 19.56 19.58 19.36 21.30 48,066,948 966,432,020 20.106 11.99 11.98 11.99 11.86 13.05 78,475,630 12.315 -3.31%
2009-11-17 0 20.25 20.15 20.20 20.05 21.35 46,663,536 954,097,704 20.446 12.40 12.34 12.37 12.28 13.08 76,184,375 12.524 -0.98%
2009-11-16 0 20.45 20.45 20.50 18.44 20.80 78,861,760 1,549,877,327 19.653 12.53 12.53 12.56 11.29 12.74 128,752,220 12.038 11.75%
2009-11-13 0 18.30 18.28 18.32 18.16 18.56 13,658,984 250,241,066 18.321 11.21 11.20 11.22 11.12 11.37 22,300,092 11.222 -1.40%
2009-11-12 0 18.56 18.50 18.58 18.42 18.70 9,306,834 172,757,594 18.562 11.37 11.33 11.38 11.28 11.45 15,194,634 11.370 -0.43%
2009-11-11 0 18.64 18.58 18.60 18.26 18.66 7,478,828 138,344,478 18.498 11.42 11.38 11.39 11.18 11.43 12,210,173 11.330 1.19%
2009-11-10 0 18.42 18.40 18.42 18.34 19.06 16,929,312 316,107,536 18.672 11.28 11.27 11.28 11.23 11.67 27,639,334 11.437 -1.39%
2009-11-09 0 18.68 18.68 18.70 18.20 18.74 16,633,054 306,660,220 18.437 11.44 11.44 11.45 11.15 11.48 27,155,654 11.293 2.30%
2009-11-06 0 18.26 18.24 18.26 18.14 18.40 9,523,000 173,686,837 18.239 11.18 11.17 11.18 11.11 11.27 15,547,553 11.171 1.44%
2009-11-05 0 18.00 17.92 18.02 17.88 18.24 6,822,160 122,899,809 18.015 11.03 10.98 11.04 10.95 11.17 11,138,076 11.034 -0.99%
2009-11-04 0 18.18 18.20 18.22 17.76 18.30 9,880,994 179,061,291 18.122 11.14 11.15 11.16 10.88 11.21 16,132,025 11.100 2.48%
2009-11-03 0 17.74 17.76 17.78 17.66 18.10 6,716,906 119,748,487 17.828 10.87 10.88 10.89 10.82 11.09 10,966,235 10.920 -1.22%
2009-11-02 0 17.96 17.96 17.98 17.52 18.04 12,523,250 222,256,065 17.747 11.00 11.00 11.01 10.73 11.05 20,445,857 10.870 -0.66%
2009-10-30 0 18.08 18.08 18.10 18.00 18.34 13,064,100 237,592,521 18.187 11.07 11.07 11.09 11.03 11.23 21,328,866 11.139 1.80%
2009-10-29 0 17.76 17.76 17.78 17.54 17.82 22,316,590 394,191,712 17.664 10.88 10.88 10.89 10.74 10.91 36,434,775 10.819 -2.42%
2009-10-28 0 18.20 18.20 18.22 18.08 18.70 12,844,596 234,787,240 18.279 11.15 11.15 11.16 11.07 11.45 20,970,496 11.196 -1.94%
2009-10-27 0 18.56 18.62 18.64 18.50 18.76 10,071,438 187,568,924 18.624 11.37 11.40 11.42 11.33 11.49 16,442,950 11.407 -2.01%
2009-10-23 0 18.94 18.92 18.94 18.74 19.10 11,440,895 216,293,303 18.905 11.60 11.59 11.60 11.48 11.70 18,678,769 11.580 0.74%
2009-10-22 0 18.80 18.80 18.82 18.38 18.88 21,361,569 398,734,957 18.666 11.52 11.52 11.53 11.26 11.56 34,875,578 11.433 -0.53%
2009-10-21 0 18.90 18.88 18.90 18.62 19.08 10,500,613 198,201,570 18.875 11.58 11.56 11.58 11.40 11.69 17,143,635 11.561 0.21%
2009-10-20 0 18.86 18.80 18.82 18.80 19.30 17,333,422 330,719,939 19.080 11.55 11.52 11.53 11.52 11.82 28,299,097 11.687 -0.74%
2009-10-19 0 19.00 19.00 19.02 18.34 19.04 21,953,784 413,391,935 18.830 11.64 11.64 11.65 11.23 11.66 35,842,447 11.534 2.48%
2009-10-16 0 18.54 18.52 18.54 18.38 18.90 13,131,267 244,238,940 18.600 11.36 11.34 11.36 11.26 11.58 21,438,525 11.393 -0.86%
2009-10-15 0 18.70 18.68 18.70 18.66 19.16 36,492,346 691,359,689 18.945 11.45 11.44 11.45 11.43 11.74 59,578,566 11.604 0.86%
2009-10-14 0 18.54 18.50 18.56 18.24 18.58 14,215,732 261,377,429 18.386 11.36 11.33 11.37 11.17 11.38 23,209,057 11.262 1.53%
2009-10-13 0 18.26 18.24 18.26 18.08 18.38 14,303,569 261,382,847 18.274 11.18 11.17 11.18 11.07 11.26 23,352,462 11.193 2.01%
2009-10-12 0 17.90 17.88 17.90 17.80 18.24 8,855,000 159,448,015 18.007 10.96 10.95 10.96 10.90 11.17 14,456,955 11.029 -1.76%
2009-10-09 0 18.22 18.20 18.22 18.18 18.66 13,336,495 246,011,677 18.447 11.16 11.15 11.16 11.14 11.43 21,773,586 11.299 -1.19%
2009-10-08 0 18.44 18.42 18.44 18.22 18.52 18,232,885 335,413,190 18.396 11.29 11.28 11.29 11.16 11.34 29,767,589 11.268 1.99%
2009-10-07 0 18.08 18.06 18.08 18.06 18.32 20,806,026 377,647,021 18.151 11.07 11.06 11.07 11.06 11.22 33,968,580 11.118 2.26%
2009-10-06 0 17.68 17.66 17.68 17.16 17.72 17,725,698 310,413,087 17.512 10.83 10.82 10.83 10.51 10.85 28,939,539 10.726 4.12%
2009-10-05 0 16.98 16.98 17.00 16.80 17.16 9,990,280 169,828,385 16.999 10.40 10.40 10.41 10.29 10.51 16,310,449 10.412 0.59%
2009-10-02 0 16.88 16.88 16.90 16.54 17.06 19,464,544 327,921,437 16.847 10.34 10.34 10.35 10.13 10.45 31,778,434 10.319 -2.65%
2009-09-30 0 17.34 17.34 17.38 17.28 17.70 8,900,400 155,207,636 17.438 10.62 10.62 10.65 10.58 10.84 14,531,076 10.681 -0.12%
2009-09-29 0 17.36 17.30 17.32 17.30 17.60 10,648,687 185,957,558 17.463 10.63 10.60 10.61 10.60 10.78 17,385,385 10.696 1.76%
2009-09-28 0 17.06 17.00 17.06 16.96 17.50 18,924,401 324,347,083 17.139 10.45 10.41 10.45 10.39 10.72 30,896,580 10.498 -3.29%
2009-09-25 0 17.64 17.62 17.66 17.10 17.70 23,547,000 408,542,420 17.350 10.80 10.79 10.82 10.47 10.84 38,443,582 10.627 0.23%
2009-09-24 0 17.60 17.58 17.60 17.52 18.10 29,688,660 526,516,592 17.735 10.78 10.77 10.78 10.73 11.09 48,470,652 10.863 -3.61%
2009-09-23 0 18.26 18.22 18.26 18.10 18.70 15,068,065 275,861,439 18.308 11.18 11.16 11.18 11.09 11.45 24,600,603 11.214 -1.19%
2009-09-22 0 18.48 18.46 18.48 18.20 18.54 8,292,000 152,653,160 18.410 11.32 11.31 11.32 11.15 11.36 13,537,783 11.276 0.98%
2009-09-21 0 18.30 18.28 18.30 18.04 18.68 16,215,000 297,458,280 18.345 11.21 11.20 11.21 11.05 11.44 26,473,125 11.236 -2.14%
2009-09-18 0 18.70 18.72 18.76 18.52 19.10 18,493,052 347,504,090 18.791 11.45 11.47 11.49 11.34 11.70 30,192,345 11.510 -2.20%
2009-09-17 0 19.12 19.04 19.12 18.96 19.40 41,322,375 791,653,607 19.158 11.71 11.66 11.71 11.61 11.88 67,464,225 11.734 1.70%
2009-09-16 0 18.80 18.78 18.80 18.20 18.82 33,461,146 621,438,657 18.572 11.52 11.50 11.52 11.15 11.53 54,629,732 11.375 3.41%
2009-09-15 0 18.18 18.14 18.18 18.00 18.50 9,027,937 164,375,792 18.207 11.14 11.11 11.14 11.03 11.33 14,739,297 11.152 1.91%
2009-09-14 0 17.84 17.84 17.86 17.80 18.40 27,267,796 492,396,645 18.058 10.93 10.93 10.94 10.90 11.27 44,518,272 11.061 -3.46%
2009-09-11 0 18.48 18.44 18.48 18.20 18.84 30,855,023 574,490,236 18.619 11.32 11.29 11.32 11.15 11.54 50,374,893 11.404 0.87%
2009-09-10 0 18.32 18.32 18.34 18.12 18.92 39,616,192 733,259,478 18.509 11.22 11.22 11.23 11.10 11.59 64,678,656 11.337 -2.24%
2009-09-09 0 18.74 18.72 18.74 18.50 18.94 53,023,622 992,466,822 18.717 11.48 11.47 11.48 11.33 11.60 86,568,053 11.465 1.85%
2009-09-08 0 18.40 18.40 18.44 17.76 18.52 49,208,216 897,042,853 18.230 11.27 11.27 11.29 10.88 11.34 80,338,900 11.166 3.95%
2009-09-07 0 17.70 17.70 17.74 17.62 18.06 24,154,654 430,646,134 17.829 10.84 10.84 10.87 10.79 11.06 39,435,657 10.920 1.26%
2009-09-04 0 17.48 17.46 17.48 17.20 17.56 35,109,839 611,763,745 17.424 10.71 10.69 10.71 10.54 10.76 57,321,441 10.673 1.39%
2009-09-03 0 17.24 17.18 17.20 16.50 17.46 46,074,232 790,644,262 17.160 10.56 10.52 10.54 10.11 10.69 75,222,258 10.511 5.90%
2009-09-02 0 16.28 16.26 16.28 15.92 16.50 24,838,573 403,604,514 16.249 9.972 9.959 9.972 9.751 10.11 40,552,245 9.9527 -0.73%
2009-09-01 0 16.40 16.38 16.40 16.00 16.50 16,832,295 274,223,272 16.291 10.05 10.03 10.05 9.800 10.11 27,480,941 9.9787 1.36%
2009-08-31 0 16.18 16.14 16.16 15.86 16.48 37,967,726 611,507,524 16.106 9.910 9.886 9.898 9.714 10.09 61,987,318 9.8650 -4.03%
2009-08-28 0 16.86 16.86 16.88 16.72 17.30 15,131,672 255,928,845 16.913 10.33 10.33 10.34 10.24 10.60 24,704,449 10.360 -0.71%
2009-08-27 0 16.98 16.98 17.00 16.92 17.40 18,601,152 318,109,374 17.102 10.40 10.40 10.41 10.36 10.66 30,368,833 10.475 -2.97%
2009-08-26 0 17.50 17.46 17.50 17.26 17.74 18,689,933 327,888,183 17.544 10.72 10.69 10.72 10.57 10.87 30,513,780 10.746 -0.34%
2009-08-25 0 17.56 17.52 17.58 16.80 17.64 28,715,000 492,175,400 17.140 10.76 10.73 10.77 10.29 10.80 46,881,023 10.498 0.69%
2009-08-24 0 17.44 17.44 17.46 17.06 17.56 38,508,471 667,784,345 17.341 10.68 10.68 10.69 10.45 10.76 62,870,156 10.622 5.19%
2009-08-21 0 16.58 16.58 16.60 16.36 16.96 25,072,073 418,537,916 16.693 10.16 10.16 10.17 10.02 10.39 40,933,465 10.225 -0.12%
2009-08-20 0 16.60 16.58 16.60 16.32 16.78 29,719,705 491,751,018 16.546 10.17 10.16 10.17 9.996 10.28 48,521,337 10.135 3.88%
2009-08-19 0 15.98 15.92 15.98 15.52 16.82 36,767,123 592,740,863 16.121 9.788 9.751 9.788 9.506 10.30 60,027,176 9.8745 -3.85%
2009-08-18 0 16.62 16.62 16.64 16.02 16.88 44,707,403 735,382,449 16.449 10.18 10.18 10.19 9.812 10.34 72,990,730 10.075 2.34%
2009-08-17 0 16.24 16.20 16.24 16.18 17.12 59,578,790 994,880,730 16.699 9.947 9.923 9.947 9.910 10.49 97,270,229 10.228 -7.52%
2009-08-14 0 17.56 17.46 17.48 17.34 18.16 31,203,156 550,393,673 17.639 10.76 10.69 10.71 10.62 11.12 50,943,266 10.804 -1.35%
2009-08-13 0 17.80 17.88 17.90 17.24 17.88 48,772,558 860,730,604 17.648 10.90 10.95 10.96 10.56 10.95 79,627,631 10.809 3.85%
2009-08-12 0 17.14 17.12 17.16 16.96 17.60 37,660,283 645,349,997 17.136 10.50 10.49 10.51 10.39 10.78 61,485,377 10.496 -3.92%
2009-08-11 0 17.84 17.84 17.86 17.40 17.98 23,402,163 413,973,949 17.690 10.93 10.93 10.94 10.66 11.01 38,207,116 10.835 -0.78%
2009-08-10 0 17.98 17.98 18.00 17.42 18.12 46,551,189 831,061,936 17.853 11.01 11.01 11.03 10.67 11.10 76,000,953 10.935 6.01%
2009-08-07 0 16.96 16.96 16.98 16.76 17.62 60,028,619 1,026,109,355 17.094 10.39 10.39 10.40 10.27 10.79 98,004,635 10.470 -5.57%
2009-08-06 0 17.96 17.92 17.96 17.44 18.24 43,776,122 782,762,480 17.881 11.00 10.98 11.00 10.68 11.17 71,470,291 10.952 -0.99%
2009-08-05 0 18.14 18.12 18.14 18.00 19.12 36,383,089 672,868,089 18.494 11.11 11.10 11.11 11.03 11.71 59,400,189 11.328 -2.79%
2009-08-04 0 18.66 18.64 18.68 18.32 19.48 55,319,337 1,043,815,949 18.869 11.43 11.42 11.44 11.22 11.93 90,316,111 11.557 -1.48%
2009-08-03 0 18.94 18.88 18.90 18.10 19.18 57,295,456 1,076,685,291 18.792 11.60 11.56 11.58 11.09 11.75 93,542,386 11.510 5.93%
2009-07-31 0 17.88 17.92 17.94 17.12 18.40 87,920,113 1,561,540,295 17.761 10.95 10.98 10.99 10.49 11.27 143,541,176 10.879 7.58%
2009-07-30 0 16.62 16.64 16.68 15.88 16.92 53,601,377 883,967,266 16.492 10.18 10.19 10.22 9.727 10.36 87,511,315 10.101 1.84%
2009-07-29 0 16.32 16.30 16.32 15.80 17.56 92,471,324 1,535,578,147 16.606 9.996 9.984 9.996 9.678 10.76 150,971,628 10.171 -8.52%
2009-07-28 0 17.84 17.80 17.82 16.92 17.96 40,203,946 704,098,834 17.513 10.93 10.90 10.91 10.36 11.00 65,638,242 10.727 5.44%
2009-07-27 0 16.92 16.90 16.92 16.08 17.50 48,506,593 826,541,099 17.040 10.36 10.35 10.36 9.849 10.72 79,193,408 10.437 4.32%
2009-07-24 0 16.22 16.28 16.30 15.04 16.36 56,345,316 885,925,529 15.723 9.935 9.972 9.984 9.212 10.02 91,991,157 9.6306 6.43%
2009-07-23 0 15.24 15.24 15.26 15.06 15.58 39,579,607 605,859,656 15.307 9.335 9.335 9.347 9.224 9.543 64,618,927 9.3759 2.56%
2009-07-22 0 14.86 14.80 14.86 14.74 15.54 47,336,005 718,966,927 15.189 9.102 9.065 9.102 9.028 9.518 77,282,269 9.3031 -2.49%
2009-07-21 0 15.24 15.18 15.22 14.68 15.32 72,373,519 1,087,834,410 15.031 9.335 9.298 9.322 8.992 9.384 118,159,311 9.2065 2.42%
2009-07-20 0 14.88 14.86 14.88 14.06 14.94 63,250,843 920,189,985 14.548 9.114 9.102 9.114 8.612 9.151 103,265,340 8.9109 8.14%
2009-07-17 0 13.76 13.74 13.76 13.40 13.90 40,380,574 553,075,453 13.697 8.428 8.416 8.428 8.208 8.514 65,926,611 8.3893 3.46%
2009-07-16 0 13.30 13.28 13.30 13.24 13.98 56,754,604 773,936,680 13.637 8.146 8.134 8.146 8.110 8.563 92,659,373 8.3525 0.00%
2009-07-15 0 13.30 13.28 13.30 12.52 13.48 46,940,111 616,086,609 13.125 8.146 8.134 8.146 7.669 8.257 76,635,920 8.0391 6.40%
2009-07-14 0 12.50 12.50 12.52 12.18 12.54 13,883,396 171,320,697 12.340 7.656 7.656 7.669 7.460 7.681 22,666,474 7.5583 4.34%
2009-07-13 0 11.98 11.96 11.98 11.88 12.22 12,808,485 153,858,504 12.012 7.338 7.326 7.338 7.277 7.485 20,911,540 7.3576 -1.96%
2009-07-10 0 12.22 12.22 12.24 12.20 12.66 21,133,594 262,954,929 12.443 7.485 7.485 7.497 7.473 7.754 34,503,378 7.6211 -0.81%
2009-07-09 0 12.32 12.32 12.34 11.98 12.34 28,671,082 348,246,552 12.146 7.546 7.546 7.558 7.338 7.558 46,809,321 7.4397 0.16%
2009-07-08 0 12.30 12.30 12.32 12.12 12.40 29,200,300 358,376,728 12.273 7.534 7.534 7.546 7.424 7.595 47,673,339 7.5173 -1.91%
2009-07-07 0 12.54 12.52 12.54 12.50 12.94 19,555,289 248,048,953 12.684 7.681 7.669 7.681 7.656 7.926 31,926,587 7.7694 -0.63%
2009-07-06 0 12.62 12.60 12.62 12.54 12.92 20,750,297 264,085,697 12.727 7.730 7.718 7.730 7.681 7.914 33,877,596 7.7953 -2.02%
2009-07-03 0 12.88 12.86 12.88 12.50 13.06 26,488,125 339,740,443 12.826 7.889 7.877 7.889 7.656 7.999 43,245,356 7.8561 0.62%
2009-07-02 0 12.80 12.72 12.78 12.72 13.30 34,022,145 441,718,675 12.983 7.840 7.791 7.828 7.791 8.146 55,545,637 7.9524 0.79%
2009-06-30 0 12.70 12.72 12.74 12.60 13.42 36,878,031 476,809,442 12.929 7.779 7.791 7.803 7.718 8.220 60,208,248 7.9193 -3.50%
2009-06-29 0 13.16 13.14 13.16 13.04 13.54 32,237,970 424,639,944 13.172 8.061 8.048 8.061 7.987 8.293 52,632,736 8.0680 -2.66%
2009-06-26 0 13.52 13.52 13.54 12.88 13.56 41,249,852 547,421,032 13.271 8.281 8.281 8.293 7.889 8.306 67,345,822 8.1285 5.63%
2009-06-25 0 12.80 12.80 12.82 12.70 13.14 47,027,731 604,460,872 12.853 7.840 7.840 7.852 7.779 8.048 76,778,971 7.8727 2.73%
2009-06-24 0 12.46 12.46 12.50 11.70 12.78 67,692,633 831,100,558 12.278 7.632 7.632 7.656 7.166 7.828 110,517,148 7.5201 7.04%
2009-06-23 0 11.64 11.66 11.68 11.52 11.90 57,767,734 675,586,694 11.695 7.130 7.142 7.154 7.056 7.289 94,313,442 7.1632 -5.98%
2009-06-22 0 12.38 12.40 12.44 12.30 12.90 35,771,609 450,393,690 12.591 7.583 7.595 7.620 7.534 7.901 58,401,868 7.7120 0.49%
2009-06-19 0 12.32 12.34 12.36 12.28 12.84 44,649,786 552,869,202 12.382 7.546 7.558 7.571 7.522 7.865 72,896,662 7.5843 -2.38%
2009-06-18 0 12.62 12.60 12.62 12.60 12.96 39,514,136 502,764,357 12.724 7.730 7.718 7.730 7.718 7.938 64,512,037 7.7933 -1.71%
2009-06-17 0 12.84 12.82 12.84 12.60 13.30 53,968,479 695,285,080 12.883 7.865 7.852 7.865 7.718 8.146 88,110,657 7.8910 -2.58%
2009-06-16 0 13.18 13.18 13.20 12.98 13.40 65,372,661 861,067,364 13.172 8.073 8.073 8.085 7.950 8.208 106,729,488 8.0678 -4.08%
2009-06-15 0 13.74 13.72 13.74 13.70 14.28 29,750,500 413,137,467 13.887 8.416 8.404 8.416 8.391 8.747 48,571,614 8.5057 -4.45%
2009-06-12 0 14.38 14.38 14.40 14.14 14.90 29,413,228 428,149,205 14.556 8.808 8.808 8.820 8.661 9.126 48,020,973 8.9159 -0.28%
2009-06-11 0 14.42 14.40 14.42 14.00 14.44 21,460,083 306,213,567 14.269 8.832 8.820 8.832 8.575 8.845 35,036,415 8.7399 -0.14%
2009-06-10 0 14.44 14.44 14.46 13.76 14.48 37,580,897 528,778,828 14.070 8.845 8.845 8.857 8.428 8.869 61,355,769 8.6182 6.96%
2009-06-09 0 13.50 13.48 13.50 13.18 14.20 36,470,100 494,559,200 13.561 8.269 8.257 8.269 8.073 8.698 59,542,246 8.3060 -2.74%
2009-06-08 0 13.88 13.82 13.84 13.80 14.46 21,282,840 299,425,658 14.069 8.502 8.465 8.477 8.453 8.857 34,747,042 8.6173 -2.66%
2009-06-05 0 14.26 14.22 14.24 14.04 14.72 38,343,467 553,914,445 14.446 8.734 8.710 8.722 8.600 9.016 62,600,765 8.8484 1.57%
2009-06-04 0 14.04 14.02 14.04 13.70 14.52 48,890,361 687,968,881 14.072 8.600 8.587 8.600 8.391 8.894 79,819,960 8.6190 -2.36%
2009-06-03 0 14.38 14.36 14.38 14.16 14.86 38,586,751 559,976,504 14.512 8.808 8.796 8.808 8.673 9.102 62,997,958 8.8888 0.98%
2009-06-02 0 14.24 14.30 14.32 13.70 14.90 56,137,087 805,567,956 14.350 8.722 8.759 8.771 8.391 9.126 91,651,196 8.7895 2.15%
2009-06-01 0 13.94 13.96 13.98 13.12 14.28 58,736,486 815,231,968 13.879 8.538 8.551 8.563 8.036 8.747 95,895,057 8.5013 8.74%
2009-05-29 0 12.82 12.74 12.76 12.30 12.88 33,029,983 419,202,609 12.692 7.852 7.803 7.816 7.534 7.889 53,925,802 7.7737 5.25%
2009-05-27 0 12.18 12.16 12.18 12.00 12.20 34,745,093 420,205,991 12.094 7.460 7.448 7.460 7.350 7.473 56,725,945 7.4077 4.28%
2009-05-26 0 11.68 11.66 11.68 11.66 12.26 37,524,039 447,402,944 11.923 7.154 7.142 7.154 7.142 7.509 61,262,941 7.3030 -1.52%
2009-05-25 0 11.86 11.82 11.86 11.18 12.04 29,260,000 343,503,620 11.740 7.264 7.240 7.264 6.848 7.375 47,770,808 7.1907 5.33%
2009-05-22 0 11.26 11.24 11.26 10.94 11.76 29,532,381 333,134,111 11.280 6.897 6.885 6.897 6.701 7.203 48,215,505 6.9093 -3.01%
2009-05-21 0 11.70 11.68 11.70 11.58 12.00 24,527,194 289,136,413 11.788 7.111 7.099 7.111 7.038 7.293 40,356,798 7.1645 0.17%
2009-05-20 0 11.68 11.68 11.70 11.60 12.26 34,864,531 413,979,769 11.874 7.099 7.099 7.111 7.050 7.451 57,365,749 7.2165 -3.15%
2009-05-19 0 12.06 12.02 12.04 11.46 12.06 47,307,462 556,627,451 11.766 7.330 7.305 7.317 6.965 7.330 77,839,222 7.1510 7.87%
2009-05-18 0 11.18 11.20 11.22 10.44 11.32 30,077,000 325,580,692 10.825 6.795 6.807 6.819 6.345 6.880 49,488,393 6.5789 1.82%
2009-05-15 0 10.98 10.98 11.00 10.80 11.34 21,765,000 240,972,040 11.072 6.673 6.673 6.685 6.564 6.892 35,811,912 6.7288 0.73%
2009-05-14 0 10.90 10.90 10.92 10.78 10.98 23,336,335 253,937,226 10.882 6.625 6.625 6.637 6.552 6.673 38,397,371 6.6134 -3.71%
2009-05-13 0 11.32 11.24 11.32 10.76 11.56 28,073,661 317,364,482 11.305 6.880 6.831 6.880 6.539 7.026 46,192,119 6.8705 4.43%
2009-05-12 0 10.84 10.78 10.80 10.52 11.08 27,806,497 301,888,115 10.857 6.588 6.552 6.564 6.394 6.734 45,752,530 6.5983 -1.63%
2009-05-11 0 11.02 11.04 11.06 10.90 11.68 53,553,836 605,494,141 11.306 6.698 6.710 6.722 6.625 7.099 88,116,943 6.8715 -4.17%
2009-05-08 0 11.50 11.48 11.50 10.68 11.58 61,429,000 684,093,325 11.136 6.989 6.977 6.989 6.491 7.038 101,074,659 6.7682 5.50%
2009-05-07 0 10.90 10.88 10.90 10.50 11.24 69,283,539 755,676,042 10.907 6.625 6.612 6.625 6.381 6.831 113,998,438 6.6288 4.61%
2009-05-06 0 10.42 10.42 10.44 10.02 10.60 36,383,683 377,595,099 10.378 6.333 6.333 6.345 6.090 6.442 59,865,346 6.3074 1.17%
2009-05-05 0 10.30 10.32 10.34 10.00 10.60 57,779,966 593,667,247 10.275 6.260 6.272 6.284 6.078 6.442 95,070,575 6.2445 1.38%
2009-05-04 0 10.16 10.14 10.16 9.550 10.20 59,473,955 590,093,360 9.9219 6.175 6.163 6.175 5.804 6.199 97,857,847 6.0301 10.20%
2009-04-30 0 9.220 9.200 9.210 9.060 9.260 54,399,553 498,848,792 9.1701 5.604 5.591 5.597 5.506 5.628 89,508,477 5.5732 5.49%
2009-04-29 0 8.740 8.740 8.750 8.170 8.780 45,478,964 387,022,513 8.5099 5.312 5.312 5.318 4.965 5.336 74,830,630 5.1720 7.64%
2009-04-28 0 8.120 8.120 8.130 7.860 8.580 43,904,161 357,362,128 8.1396 4.935 4.935 4.941 4.777 5.215 72,239,465 4.9469 -3.33%
2009-04-27 0 8.400 8.400 8.410 8.360 8.800 28,799,768 245,732,730 8.5325 5.105 5.105 5.111 5.081 5.348 47,386,849 5.1857 -5.83%
2009-04-24 0 8.920 8.920 8.950 8.610 9.120 38,984,897 345,986,570 8.8749 5.421 5.421 5.439 5.233 5.543 64,145,357 5.3938 0.90%
2009-04-23 0 8.840 8.840 8.850 8.300 8.900 74,314,917 638,420,500 8.5907 5.373 5.373 5.379 5.044 5.409 122,277,017 5.2211 2.67%
2009-04-22 0 8.610 8.660 8.670 8.540 9.460 72,326,362 646,013,130 8.9319 5.233 5.263 5.269 5.190 5.749 119,005,068 5.4285 -7.22%
2009-04-21 0 9.280 9.300 9.310 9.050 9.470 76,943,663 713,533,201 9.2734 5.640 5.652 5.658 5.500 5.755 126,602,329 5.6360 -6.07%
2009-04-20 0 9.880 9.880 9.890 9.300 10.00 35,102,353 341,844,987 9.7385 6.005 6.005 6.011 5.652 6.078 57,757,058 5.9187 1.65%
2009-04-17 0 9.720 9.740 9.750 9.540 10.64 43,494,477 432,902,532 9.9530 5.907 5.920 5.926 5.798 6.467 71,565,375 6.0491 -4.89%
2009-04-16 0 10.22 10.22 10.24 10.02 10.88 51,493,948 539,433,369 10.476 6.211 6.211 6.223 6.090 6.612 84,727,624 6.3667 -1.54%
2009-04-15 0 10.38 10.38 10.40 9.600 10.48 56,512,363 568,582,155 10.061 6.309 6.309 6.321 5.834 6.369 92,984,874 6.1148 4.74%
2009-04-14 0 9.910 9.880 9.890 9.210 9.940 73,100,156 713,346,259 9.7585 6.023 6.005 6.011 5.597 6.041 120,278,261 5.9308 11.35%
2009-04-09 0 8.900 8.900 8.910 8.650 8.950 26,641,273 235,021,465 8.8217 5.409 5.409 5.415 5.257 5.439 43,835,283 5.3615 3.73%
2009-04-08 0 8.580 8.570 8.580 8.510 8.930 37,219,436 322,202,333 8.6568 5.215 5.208 5.215 5.172 5.427 61,240,486 5.2613 -5.09%
2009-04-07 0 9.040 9.040 9.050 8.830 9.220 28,054,024 253,551,112 9.0380 5.494 5.494 5.500 5.367 5.604 46,159,809 5.4929 -1.85%
2009-04-06 0 9.210 9.150 9.210 8.900 9.330 43,330,476 396,456,913 9.1496 5.597 5.561 5.597 5.409 5.670 71,295,529 5.5608 5.38%
2009-04-03 0 8.740 8.770 8.780 8.500 9.040 49,529,337 434,738,612 8.7774 5.312 5.330 5.336 5.166 5.494 81,495,073 5.3345 -0.46%
2009-04-02 0 8.780 8.740 8.750 8.260 8.830 77,327,559 663,144,655 8.5758 5.336 5.312 5.318 5.020 5.367 127,233,988 5.2120 7.07%
2009-04-01 0 8.200 8.180 8.190 8.150 8.550 72,055,900 598,874,574 8.3112 4.984 4.971 4.978 4.953 5.196 118,560,053 5.0512 1.49%
2009-03-31 0 8.080 8.060 8.080 7.900 8.420 59,312,955 483,329,700 8.1488 4.911 4.899 4.911 4.801 5.117 97,592,939 4.9525 0.50%
2009-03-30 0 8.040 8.020 8.030 7.980 8.800 70,113,687 580,720,161 8.2826 4.886 4.874 4.880 4.850 5.348 115,364,355 5.0338 -11.36%
2009-03-27 0 9.070 9.060 9.070 8.800 9.400 61,598,706 562,270,826 9.1280 5.512 5.506 5.512 5.348 5.713 101,353,891 5.5476 1.80%
2009-03-26 0 8.910 8.900 8.910 8.400 9.000 67,001,598 586,151,538 8.7483 5.415 5.409 5.415 5.105 5.470 110,243,755 5.3169 5.32%
2009-03-25 0 8.460 8.400 8.460 8.170 8.900 68,849,704 586,688,501 8.5213 5.142 5.105 5.142 4.965 5.409 113,284,610 5.1789 0.00%
2009-03-24 0 8.460 8.470 8.480 8.210 8.840 88,428,221 744,347,335 8.4175 5.142 5.148 5.154 4.990 5.373 145,498,905 5.1158 -3.31%
2009-03-23 0 8.750 8.740 8.750 8.000 8.800 86,474,506 730,755,949 8.4505 5.318 5.312 5.318 4.862 5.348 142,284,282 5.1359 11.61%
2009-03-20 0 7.840 7.840 7.850 7.810 8.200 80,726,087 644,196,848 7.9800 4.765 4.765 4.771 4.747 4.984 132,825,891 4.8499 2.08%
2009-03-19 0 7.680 7.660 7.680 7.200 7.750 79,080,992 596,577,848 7.5439 4.668 4.655 4.668 4.376 4.710 130,119,069 4.5849 7.56%
2009-03-18 0 7.140 7.130 7.140 7.020 7.390 53,360,701 385,928,616 7.2325 4.339 4.333 4.339 4.266 4.491 87,799,161 4.3956 1.71%
2009-03-17 0 7.020 7.010 7.020 7.020 7.380 101,654,142 734,604,156 7.2265 4.266 4.260 4.266 4.266 4.485 167,260,702 4.3920 -0.43%
2009-03-16 0 7.050 7.050 7.060 6.680 7.140 111,924,923 771,872,499 6.8963 4.285 4.285 4.291 4.060 4.339 184,160,142 4.1913 10.85%
2009-03-13 0 6.360 6.350 6.360 6.100 6.360 40,261,380 251,552,519 6.2480 3.865 3.859 3.865 3.707 3.865 66,245,670 3.7973 6.00%
2009-03-12 0 6.000 5.980 6.000 5.870 6.080 17,482,136 104,107,129 5.9551 3.647 3.634 3.647 3.568 3.695 28,764,931 3.6192 -1.15%
2009-03-11 0 6.070 6.060 6.070 6.040 6.390 35,186,140 218,121,204 6.1991 3.689 3.683 3.689 3.671 3.884 57,894,921 3.7675 0.00%
2009-03-10 0 6.070 6.070 6.080 5.770 6.160 18,656,599 112,364,224 6.0228 3.689 3.689 3.695 3.507 3.744 30,697,380 3.6604 5.38%
2009-03-09 0 5.760 5.760 5.800 5.760 6.050 17,110,753 100,755,893 5.8885 3.501 3.501 3.525 3.501 3.677 28,153,861 3.5788 -2.37%
2009-03-06 0 5.900 5.900 5.910 5.710 6.030 15,469,000 90,742,410 5.8661 3.586 3.586 3.592 3.470 3.665 25,452,537 3.5652 -0.34%
2009-03-05 0 5.920 5.910 5.920 5.820 6.350 48,872,872 299,141,996 6.1208 3.598 3.592 3.598 3.537 3.859 80,414,932 3.7200 -2.95%
2009-03-04 0 6.100 6.090 6.100 5.600 6.200 50,428,737 302,045,406 5.9895 3.707 3.701 3.707 3.403 3.768 82,974,936 3.6402 8.73%
2009-03-03 0 5.610 5.600 5.610 5.130 5.720 22,980,106 127,291,192 5.5392 3.410 3.403 3.410 3.118 3.476 37,811,235 3.3665 4.47%
2009-03-02 0 5.370 5.370 5.380 5.290 5.550 29,523,310 158,132,998 5.3562 3.264 3.264 3.270 3.215 3.373 48,577,357 3.2553 -5.79%
2009-02-27 0 5.700 5.700 5.710 5.600 5.920 15,076,440 86,780,354 5.7560 3.464 3.464 3.470 3.403 3.598 24,806,623 3.4983 -1.38%
2009-02-26 0 5.780 5.780 5.790 5.720 6.150 20,576,119 121,685,404 5.9139 3.513 3.513 3.519 3.476 3.738 33,855,739 3.5942 -3.83%
2009-02-25 0 6.010 6.010 6.020 5.870 6.170 32,368,657 194,872,702 6.0204 3.653 3.653 3.659 3.568 3.750 53,259,063 3.6590 2.74%
2009-02-24 0 5.850 5.850 5.860 5.780 5.950 22,717,800 132,836,400 5.8472 3.555 3.555 3.561 3.513 3.616 37,379,640 3.5537 -4.26%
2009-02-23 0 6.110 6.110 6.120 6.000 6.150 23,187,560 140,707,996 6.0683 3.713 3.713 3.719 3.647 3.738 38,152,578 3.6880 2.35%
2009-02-20 0 5.970 5.960 5.970 5.920 6.090 23,203,382 139,180,512 5.9983 3.628 3.622 3.628 3.598 3.701 38,178,611 3.6455 -3.24%
2009-02-19 0 6.170 6.170 6.180 6.050 6.340 28,684,000 177,497,750 6.1880 3.750 3.750 3.756 3.677 3.853 47,196,365 3.7608 -0.80%
2009-02-18 0 6.220 6.210 6.220 5.930 6.340 48,730,587 295,906,195 6.0723 3.780 3.774 3.780 3.604 3.853 80,180,818 3.6905 0.00%
2009-02-17 0 6.220 6.220 6.230 6.210 6.550 30,107,270 192,068,286 6.3795 3.780 3.780 3.786 3.774 3.981 49,538,199 3.8772 -7.58%
2009-02-16 0 6.730 6.720 6.730 6.450 6.790 26,437,693 175,915,207 6.6540 4.090 4.084 4.090 3.920 4.127 43,500,314 4.0440 1.97%
2009-02-13 0 6.600 6.600 6.610 6.360 6.670 19,620,845 129,136,325 6.5816 4.011 4.011 4.017 3.865 4.054 32,283,941 4.0000 3.77%
2009-02-12 0 6.360 6.360 6.370 6.130 6.640 38,852,903 246,247,924 6.3380 3.865 3.865 3.871 3.726 4.036 63,928,176 3.8519 -4.22%
2009-02-11 0 6.640 6.630 6.640 6.480 6.870 64,735,180 431,036,728 6.6585 4.036 4.029 4.036 3.938 4.175 106,514,614 4.0467 -3.91%
2009-02-10 0 6.910 6.900 6.910 6.720 7.300 52,068,518 365,923,841 7.0277 4.200 4.194 4.200 4.084 4.437 85,673,016 4.2712 0.73%
2009-02-09 0 6.860 6.860 6.870 6.640 7.000 63,391,006 430,959,103 6.7984 4.169 4.169 4.175 4.036 4.254 104,302,923 4.1318 6.36%
2009-02-06 0 6.450 6.440 6.450 6.060 6.500 43,079,784 273,813,048 6.3560 3.920 3.914 3.920 3.683 3.950 70,883,043 3.8629 5.74%
2009-02-05 0 6.100 6.100 6.110 5.880 6.370 52,695,200 322,597,786 6.1220 3.707 3.707 3.713 3.574 3.871 86,704,152 3.7207 4.45%
2009-02-04 0 5.840 5.830 5.840 5.500 5.850 42,071,834 240,326,749 5.7123 3.549 3.543 3.549 3.343 3.555 69,224,572 3.4717 9.77%
2009-02-03 0 5.320 5.320 5.330 5.240 5.470 28,262,000 151,642,120 5.3656 3.233 3.233 3.239 3.185 3.324 46,502,010 3.2610 1.92%
2009-02-02 0 5.220 5.210 5.220 5.160 5.500 16,656,000 87,418,980 5.2485 3.173 3.166 3.173 3.136 3.343 27,405,615 3.1898 -4.04%
2009-01-30 0 5.440 5.430 5.440 4.910 5.510 31,718,564 166,799,306 5.2587 3.306 3.300 3.306 2.984 3.349 52,189,406 3.1960 4.21%
2009-01-29 0 5.220 5.220 5.240 5.220 5.440 21,838,432 116,279,158 5.3245 3.173 3.173 3.185 3.173 3.306 35,932,736 3.2360 6.10%
2009-01-23 0 4.920 4.910 4.920 4.740 4.960 26,929,676 130,985,221 4.8640 2.990 2.984 2.990 2.881 3.014 44,309,818 2.9561 -1.20%
2009-01-22 0 4.980 4.980 4.990 4.980 5.390 37,853,771 194,215,227 5.1307 3.027 3.027 3.033 3.027 3.276 62,284,214 3.1182 -4.23%
2009-01-21 0 5.200 5.200 5.210 5.150 5.490 28,494,300 151,461,536 5.3155 3.160 3.160 3.166 3.130 3.337 46,884,235 3.2305 -7.31%
2009-01-20 0 5.610 5.600 5.610 5.520 5.780 12,364,500 69,476,175 5.6190 3.410 3.403 3.410 3.355 3.513 20,344,424 3.4150 -3.44%
2009-01-19 0 5.810 5.810 5.820 5.700 5.890 14,290,000 82,995,170 5.8079 3.531 3.531 3.537 3.464 3.580 23,512,622 3.5298 3.01%
2009-01-16 0 5.640 5.630 5.640 5.620 5.940 24,842,400 143,731,214 5.7857 3.428 3.422 3.428 3.416 3.610 40,875,435 3.5163 -1.91%
2009-01-15 0 5.750 5.730 5.750 5.390 5.770 35,104,968 196,119,885 5.5867 3.495 3.482 3.495 3.276 3.507 57,761,361 3.3953 -2.54%
2009-01-14 0 5.900 5.890 5.900 5.800 6.240 28,183,230 169,406,241 6.0109 3.586 3.580 3.586 3.525 3.792 46,372,403 3.6532 4.61%
2009-01-13 0 5.640 5.640 5.650 5.580 6.130 40,324,836 235,341,631 5.8361 3.428 3.428 3.434 3.391 3.726 66,350,079 3.5470 -7.08%
2009-01-12 0 6.070 6.060 6.070 5.980 6.550 28,469,000 176,981,490 6.2166 3.689 3.683 3.689 3.634 3.981 46,842,606 3.7782 -7.04%
2009-01-09 0 6.530 6.520 6.530 6.420 6.800 30,762,195 201,962,879 6.5653 3.969 3.963 3.969 3.902 4.133 50,615,806 3.9901 1.87%
2009-01-08 0 6.410 6.410 6.420 6.370 7.050 49,146,803 325,409,532 6.6212 3.896 3.896 3.902 3.871 4.285 80,865,655 4.0241 -12.43%
2009-01-07 0 7.320 7.310 7.330 7.230 7.850 68,099,730 508,499,996 7.4670 4.449 4.443 4.455 4.394 4.771 112,050,611 4.5381 3.39%
2009-01-06 0 7.080 7.060 7.080 6.640 7.100 37,576,357 258,591,856 6.8818 4.303 4.291 4.303 4.036 4.315 61,827,760 4.1825 3.81%
2009-01-05 0 6.820 6.810 6.820 6.240 6.820 48,808,059 320,539,270 6.5673 4.145 4.139 4.145 3.792 4.145 80,308,289 3.9914 8.77%
2009-01-02 0 6.270 6.270 6.280 5.730 6.290 27,969,870 169,771,537 6.0698 3.811 3.811 3.817 3.482 3.823 46,021,343 3.6890 10.39%
2008-12-31 0 5.680 5.680 5.700 5.660 5.850 13,398,502 77,182,977 5.7606 3.452 3.452 3.464 3.440 3.555 22,045,760 3.5010 -0.18%
2008-12-30 0 5.690 5.690 5.700 5.650 5.860 9,950,400 57,309,390 5.7595 3.458 3.458 3.464 3.434 3.561 16,372,288 3.5004 -1.04%
2008-12-29 0 5.750 5.740 5.750 5.450 5.850 10,477,009 59,600,769 5.6887 3.495 3.489 3.495 3.312 3.555 17,238,765 3.4574 3.23%
2008-12-24 0 5.570 5.570 5.580 5.200 5.700 9,301,959 51,610,367 5.5483 3.385 3.385 3.391 3.160 3.464 15,305,350 3.3720 1.64%
2008-12-23 0 5.480 5.470 5.480 5.460 5.920 19,473,600 109,913,049 5.6442 3.331 3.324 3.331 3.318 3.598 32,041,666 3.4303 -7.74%
2008-12-22 0 5.940 5.940 5.950 5.940 6.380 17,446,917 107,183,083 6.1434 3.610 3.610 3.616 3.610 3.878 28,706,982 3.7337 -5.41%
2008-12-19 0 6.280 6.270 6.280 6.120 6.540 35,692,284 225,123,730 6.3074 3.817 3.811 3.817 3.719 3.975 58,727,725 3.8333 -3.24%
2008-12-18 0 6.490 6.490 6.500 6.200 6.630 51,193,540 329,156,451 6.4296 3.944 3.944 3.950 3.768 4.029 84,233,336 3.9077 3.51%
2008-12-17 0 6.270 6.260 6.270 5.700 6.270 45,147,736 271,051,571 6.0037 3.811 3.805 3.811 3.464 3.811 74,285,631 3.6488 10.39%
2008-12-16 0 5.680 5.670 5.680 5.360 5.730 19,158,600 107,052,767 5.5877 3.452 3.446 3.452 3.258 3.482 31,523,368 3.3960 2.71%
2008-12-15 0 5.530 5.520 5.530 5.440 5.860 25,308,642 142,698,268 5.6383 3.361 3.355 3.361 3.306 3.561 41,642,585 3.4267 2.41%
2008-12-12 0 5.400 5.400 5.410 5.300 6.000 42,984,308 238,657,539 5.5522 3.282 3.282 3.288 3.221 3.647 70,725,948 3.3744 -11.48%
2008-12-11 0 6.100 6.100 6.110 5.800 6.490 52,555,888 331,031,706 6.2987 3.707 3.707 3.713 3.525 3.944 86,474,929 3.8281 -3.17%
2008-12-10 0 6.300 6.300 6.310 5.600 6.300 56,093,524 332,734,215 5.9318 3.829 3.829 3.835 3.403 3.829 92,295,720 3.6051 14.55%
2008-12-09 0 5.500 5.490 5.500 5.190 5.740 73,748,209 405,997,363 5.5052 3.343 3.337 3.343 3.154 3.489 121,344,561 3.3458 4.36%
2008-12-08 0 5.270 5.260 5.270 4.680 5.270 60,821,711 301,637,606 4.9594 3.203 3.197 3.203 2.844 3.203 100,075,431 3.0141 13.82%
2008-12-05 0 4.630 4.620 4.630 4.440 4.640 24,357,490 110,857,091 4.5513 2.814 2.808 2.814 2.698 2.820 40,077,569 2.7661 2.66%
2008-12-04 0 4.510 4.510 4.520 4.420 4.830 32,928,271 152,374,960 4.6275 2.741 2.741 2.747 2.686 2.935 54,179,846 2.8124 -5.05%
2008-12-03 0 4.750 4.740 4.750 4.550 4.750 21,471,588 99,679,642 4.6424 2.887 2.881 2.887 2.765 2.887 35,329,135 2.8215 6.74%
2008-12-02 0 4.450 4.450 4.460 4.350 4.560 22,074,192 98,141,816 4.4460 2.705 2.705 2.711 2.644 2.771 36,320,653 2.7021 -6.32%
2008-12-01 0 4.750 4.750 4.760 4.350 4.840 32,463,135 152,600,394 4.7007 2.887 2.887 2.893 2.644 2.942 53,414,516 2.8569 8.20%
2008-11-28 0 4.390 4.380 4.390 4.210 4.430 22,370,868 97,078,869 4.3395 2.668 2.662 2.668 2.559 2.692 36,808,801 2.6374 3.05%
2008-11-27 0 4.260 4.260 4.270 4.140 4.480 25,991,426 112,406,366 4.3247 2.589 2.589 2.595 2.516 2.723 42,766,031 2.6284 2.90%
2008-11-26 0 4.140 4.130 4.140 3.980 4.150 16,746,246 68,609,855 4.0970 2.516 2.510 2.516 2.419 2.522 27,554,105 2.4900 4.81%
2008-11-25 0 3.950 3.940 3.950 3.910 4.170 24,258,606 98,217,194 4.0488 2.401 2.395 2.401 2.376 2.534 39,914,866 2.4607 2.33%
2008-11-24 0 3.860 3.860 3.870 3.700 4.080 23,321,596 91,173,821 3.9094 2.346 2.346 2.352 2.249 2.480 38,373,119 2.3760 0.26%
2008-11-21 0 3.850 3.850 3.860 3.500 4.080 34,263,874 127,740,668 3.7281 2.340 2.340 2.346 2.127 2.480 56,377,434 2.2658 1.85%
2008-11-20 0 3.780 3.770 3.780 3.600 3.850 33,073,760 121,927,199 3.6865 2.297 2.291 2.297 2.188 2.340 54,419,232 2.2405 -5.50%
2008-11-19 0 4.000 3.990 4.000 3.900 4.200 25,087,640 101,514,593 4.0464 2.431 2.425 2.431 2.370 2.553 41,278,950 2.4592 -4.76%
2008-11-18 0 4.200 4.190 4.200 4.080 4.580 26,868,660 114,125,440 4.2475 2.553 2.547 2.553 2.480 2.784 44,209,423 2.5815 -9.29%
2008-11-17 0 4.630 4.630 4.640 4.400 4.750 19,344,433 89,458,463 4.6245 2.814 2.814 2.820 2.674 2.887 31,829,135 2.8106 0.65%
2008-11-14 0 4.600 4.600 4.610 4.560 4.760 23,408,027 108,671,408 4.6425 2.796 2.796 2.802 2.771 2.893 38,515,332 2.8215 3.14%
2008-11-13 0 4.460 4.460 4.490 4.360 4.720 36,180,318 164,528,669 4.5475 2.711 2.711 2.729 2.650 2.869 59,530,731 2.7638 -7.85%
2008-11-12 0 4.840 4.840 4.850 4.490 4.950 38,817,747 183,781,032 4.7345 2.942 2.942 2.948 2.729 3.008 63,870,330 2.8774 2.98%
2008-11-11 0 4.700 4.700 4.710 4.580 5.350 57,254,782 287,501,594 5.0214 2.856 2.856 2.863 2.784 3.252 94,206,442 3.0518 -7.84%
2008-11-10 0 5.100 5.100 5.110 4.800 5.140 43,255,139 216,502,391 5.0052 3.100 3.100 3.106 2.917 3.124 71,171,571 3.0420 18.60%
2008-11-07 0 4.300 4.290 4.300 3.770 4.470 53,480,103 228,384,532 4.2705 2.613 2.607 2.613 2.291 2.717 87,995,623 2.5954 3.86%
2008-11-06 0 4.140 4.130 4.140 3.810 4.220 54,683,665 220,422,347 4.0309 2.516 2.510 2.516 2.316 2.565 89,975,952 2.4498 -3.27%
2008-11-05 0 4.280 4.270 4.280 4.000 4.430 58,243,371 247,457,913 4.2487 2.601 2.595 2.601 2.431 2.692 95,833,057 2.5822 15.05%
2008-11-04 0 3.720 3.720 3.760 3.500 3.850 27,669,781 103,015,850 3.7230 2.261 2.261 2.285 2.127 2.340 45,527,579 2.2627 -2.62%
2008-11-03 0 3.820 3.810 3.820 3.760 3.950 47,997,513 184,828,581 3.8508 2.322 2.316 2.322 2.285 2.401 78,974,625 2.3404 4.95%
2008-10-31 0 3.640 3.630 3.640 3.300 3.870 65,159,530 233,541,857 3.5842 2.212 2.206 2.212 2.006 2.352 107,212,835 2.1783 -0.55%
2008-10-30 0 3.660 3.650 3.660 3.120 3.760 107,027,972 365,857,537 3.4183 2.224 2.218 2.224 1.896 2.285 176,102,748 2.0775 25.34%
2008-10-29 0 2.920 2.920 2.930 2.790 3.430 77,627,686 241,737,495 3.1141 1.775 1.775 1.781 1.696 2.085 127,727,814 1.8926 -4.58%
2008-10-28 0 3.060 3.060 3.070 2.700 3.240 49,356,151 148,100,246 3.0006 1.860 1.860 1.866 1.641 1.969 81,210,114 1.8237 7.37%
2008-10-27 0 2.850 2.840 2.850 2.580 3.330 49,187,722 142,740,517 2.9020 1.732 1.726 1.732 1.568 2.024 80,932,983 1.7637 -16.18%
2008-10-24 0 3.400 3.390 3.400 3.250 3.750 56,919,401 195,421,185 3.4333 2.066 2.060 2.066 1.975 2.279 93,654,610 2.0866 -11.23%
2008-10-23 0 3.830 3.830 3.860 3.600 4.040 27,496,616 104,274,205 3.7923 2.328 2.328 2.346 2.188 2.455 45,242,655 2.3048 -7.93%
2008-10-22 0 4.160 4.160 4.180 4.160 4.700 32,718,723 142,086,514 4.3427 2.528 2.528 2.540 2.528 2.856 53,835,058 2.6393 -13.33%
2008-10-21 0 4.800 4.800 4.820 4.700 5.120 24,148,922 117,957,204 4.8846 2.917 2.917 2.929 2.856 3.112 39,734,393 2.9686 -4.00%
2008-10-20 0 5.000 4.990 5.000 4.740 5.050 21,393,460 106,159,393 4.9622 3.039 3.033 3.039 2.881 3.069 35,200,584 3.0158 5.71%
2008-10-17 0 4.730 4.730 4.740 4.610 5.050 30,757,066 146,674,885 4.7688 2.875 2.875 2.881 2.802 3.069 50,607,367 2.8983 -3.47%
2008-10-16 0 4.900 4.900 4.910 4.620 4.990 48,239,800 231,020,151 4.7890 2.978 2.978 2.984 2.808 3.033 79,373,282 2.9106 -12.19%
2008-10-15 0 5.580 5.580 5.590 5.510 6.190 21,569,957 126,047,079 5.8436 3.391 3.391 3.397 3.349 3.762 35,490,990 3.5515 -12.26%
2008-10-14 0 6.360 6.360 6.370 6.060 6.500 29,661,255 185,545,825 6.2555 3.865 3.865 3.871 3.683 3.950 48,804,331 3.8018 10.61%
2008-10-13 0 5.750 5.740 5.750 4.930 5.870 27,424,410 148,225,347 5.4049 3.495 3.489 3.495 2.996 3.568 45,123,848 3.2849 9.52%
2008-10-10 0 5.250 5.230 5.250 5.100 5.420 33,583,550 174,660,329 5.2008 3.191 3.179 3.191 3.100 3.294 55,258,035 3.1608 -12.50%
2008-10-09 0 6.000 5.990 6.000 5.670 6.290 37,193,496 223,234,971 6.0020 3.647 3.640 3.647 3.446 3.823 61,197,804 3.6478 0.50%
2008-10-08 0 5.970 5.960 5.970 5.970 6.820 38,793,782 251,176,317 6.4747 3.628 3.622 3.628 3.628 4.145 63,830,899 3.9350 -16.03%
2008-10-06 0 7.110 7.110 7.120 7.100 7.750 19,923,743 146,344,508 7.3452 4.321 4.321 4.327 4.315 4.710 32,782,326 4.4641 -8.38%
2008-10-03 0 7.760 7.750 7.760 7.360 7.990 21,226,195 162,310,876 7.6467 4.716 4.710 4.716 4.473 4.856 34,925,368 4.6474 -1.40%
2008-10-02 0 7.870 7.860 7.870 7.200 7.910 25,103,028 193,069,571 7.6911 4.783 4.777 4.783 4.376 4.807 41,304,270 4.6743 3.83%
2008-09-30 0 7.580 7.570 7.580 7.020 7.600 23,733,336 174,974,672 7.3725 4.607 4.601 4.607 4.266 4.619 39,050,592 4.4807 -0.79%
2008-09-29 0 7.640 7.640 7.650 7.560 8.200 19,321,932 150,018,231 7.7641 4.643 4.643 4.649 4.595 4.984 31,792,113 4.7187 -6.83%
2008-09-26 0 8.200 8.190 8.200 8.080 8.680 18,491,141 152,687,993 8.2574 4.984 4.978 4.984 4.911 5.275 30,425,137 5.0185 -1.91%
2008-09-25 0 8.360 8.360 8.370 8.310 8.890 14,661,767 124,792,114 8.5114 5.081 5.081 5.087 5.050 5.403 24,124,324 5.1729 -0.36%
2008-09-24 0 8.390 8.350 8.390 8.120 8.600 36,192,784 301,080,992 8.3188 5.099 5.075 5.099 4.935 5.227 59,551,243 5.0558 -2.67%
2008-09-23 0 8.620 8.620 8.700 8.620 9.650 46,020,918 415,669,916 9.0322 5.239 5.239 5.288 5.239 5.865 75,722,355 5.4894 -13.97%
2008-09-22 0 10.02 10.00 10.02 9.400 10.02 59,005,693 573,878,556 9.7258 6.090 6.078 6.090 5.713 6.090 97,087,374 5.9109 11.33%
2008-09-19 0 9.000 9.000 9.020 7.920 9.260 49,964,732 431,896,886 8.6440 5.470 5.470 5.482 4.813 5.628 82,211,467 5.2535 22.95%
2008-09-18 0 7.320 7.320 7.330 6.680 7.500 38,988,602 277,420,201 7.1154 4.449 4.449 4.455 4.060 4.558 64,151,453 4.3245 -0.81%
2008-09-17 0 7.380 7.370 7.380 7.340 8.320 25,000,696 192,397,279 7.6957 4.485 4.479 4.485 4.461 5.057 41,135,894 4.6771 -8.32%
2008-09-16 0 8.050 8.020 8.050 7.630 8.260 39,328,415 315,267,609 8.0163 4.892 4.874 4.892 4.637 5.020 64,710,578 4.8720 -9.55%
2008-09-12 0 8.900 8.890 8.900 8.700 9.070 19,821,653 175,955,407 8.8769 5.409 5.403 5.409 5.288 5.512 32,614,348 5.3950 3.13%
2008-09-11 0 8.630 8.600 8.630 8.530 9.180 20,255,529 177,954,562 8.7855 5.245 5.227 5.245 5.184 5.579 33,328,244 5.3395 -7.60%
2008-09-10 0 9.340 9.320 9.340 9.110 10.16 34,766,738 329,336,803 9.4728 5.676 5.664 5.676 5.537 6.175 57,204,841 5.7571 -8.43%
2008-09-09 0 10.20 10.18 10.20 10.16 10.98 24,904,440 257,923,680 10.357 6.199 6.187 6.199 6.175 6.673 40,977,515 6.2943 -7.78%
2008-09-08 0 11.06 11.04 11.06 10.86 11.24 18,824,442 208,379,700 11.070 6.722 6.710 6.722 6.600 6.831 30,973,547 6.7277 6.35%
2008-09-05 0 10.40 10.40 10.42 10.20 10.80 12,422,677 129,820,386 10.450 6.321 6.321 6.333 6.199 6.564 20,440,148 6.3512 -3.53%
2008-09-04 0 10.78 10.76 10.78 10.72 11.02 12,533,000 136,066,700 10.857 6.552 6.539 6.552 6.515 6.698 20,621,672 6.5982 -3.41%
2008-09-03 0 11.16 11.14 11.16 11.06 11.72 13,745,704 155,417,734 11.307 6.783 6.770 6.783 6.722 7.123 22,617,043 6.8717 -6.53%
2008-09-02 0 11.94 11.92 11.94 11.38 12.36 13,277,000 155,637,120 11.722 7.257 7.244 7.257 6.916 7.512 21,845,842 7.1243 -2.13%
2008-09-01 0 12.20 12.18 12.20 12.12 12.48 11,264,653 138,368,353 12.283 7.415 7.403 7.415 7.366 7.585 18,534,747 7.4653 -2.71%
2008-08-29 0 12.54 12.52 12.54 12.40 12.90 16,193,063 203,533,351 12.569 7.621 7.609 7.621 7.536 7.840 26,643,903 7.6390 1.29%
2008-08-28 0 12.38 12.36 12.38 11.96 12.90 21,784,182 270,501,961 12.417 7.524 7.512 7.524 7.269 7.840 35,843,474 7.5468 -2.06%
2008-08-27 0 12.64 12.62 12.64 11.58 12.72 28,287,935 348,292,211 12.312 7.682 7.670 7.682 7.038 7.731 46,544,684 7.4830 9.53%
2008-08-26 0 11.54 11.54 11.56 11.10 11.76 15,772,288 182,138,820 11.548 7.014 7.014 7.026 6.746 7.147 25,951,564 7.0184 1.23%
2008-08-25 0 11.40 11.38 11.40 11.40 11.88 22,558,975 262,214,591 11.624 6.928 6.916 6.928 6.928 7.220 37,118,310 7.0643 1.97%
2008-08-21 0 11.18 11.18 11.20 10.96 11.38 30,231,000 337,937,040 11.178 6.795 6.795 6.807 6.661 6.916 49,741,783 6.7938 1.64%
2008-08-20 0 11.00 10.96 11.00 10.16 11.00 17,319,878 186,373,058 10.761 6.685 6.661 6.685 6.175 6.685 28,497,953 6.5399 9.34%
2008-08-19 0 10.06 10.06 10.08 10.00 10.70 8,840,742 91,239,912 10.320 6.114 6.114 6.126 6.078 6.503 14,546,468 6.2723 -4.19%
2008-08-18 0 10.50 10.46 10.50 10.30 10.96 8,560,514 90,620,664 10.586 6.381 6.357 6.381 6.260 6.661 14,085,384 6.4337 -3.31%
2008-08-15 0 10.86 10.86 10.88 10.66 10.98 21,070,092 228,424,280 10.841 6.600 6.600 6.612 6.479 6.673 34,668,517 6.5888 -2.86%
2008-08-14 0 11.18 11.18 11.20 10.84 11.30 25,285,214 279,698,592 11.062 6.795 6.795 6.807 6.588 6.868 41,604,037 6.7229 6.68%
2008-08-13 0 10.48 10.48 10.56 10.14 10.80 21,682,935 229,448,722 10.582 6.369 6.369 6.418 6.163 6.564 35,676,883 6.4313 -0.19%
2008-08-12 0 10.50 10.48 10.50 10.40 11.06 41,041,080 440,666,087 10.737 6.381 6.369 6.381 6.321 6.722 67,528,580 6.5256 -5.06%
2008-08-11 0 11.06 11.06 11.08 10.80 11.60 22,279,356 248,105,320 11.136 6.722 6.722 6.734 6.564 7.050 36,658,228 6.7681 -3.66%
2008-08-08 0 11.48 11.48 11.50 11.38 12.00 29,439,754 342,520,093 11.635 6.977 6.977 6.989 6.916 7.293 48,439,875 7.0710 -4.49%
2008-08-07 0 12.02 12.02 12.04 11.80 13.26 45,664,022 552,521,903 12.100 7.305 7.305 7.317 7.172 8.059 75,135,122 7.3537 -5.50%
2008-08-05 0 12.72 12.72 12.74 12.22 13.30 32,045,770 408,961,180 12.762 7.731 7.731 7.743 7.427 8.083 52,727,788 7.7561 -6.74%
2008-08-04 0 13.64 13.64 13.66 13.50 14.00 12,432,116 170,075,628 13.680 8.290 8.290 8.302 8.205 8.509 20,455,679 8.3143 -3.26%
2008-08-01 0 14.10 14.10 14.12 13.66 14.18 14,064,629 195,156,153 13.876 8.569 8.569 8.582 8.302 8.618 23,141,799 8.4331 -1.67%
2008-07-31 0 14.34 14.32 14.34 14.24 14.60 9,237,655 132,305,560 14.322 8.715 8.703 8.715 8.654 8.873 15,199,545 8.7046 -0.42%
2008-07-30 0 14.40 14.36 14.40 14.28 14.50 9,257,432 133,303,754 14.400 8.752 8.727 8.752 8.679 8.813 15,232,085 8.7515 1.12%
2008-07-29 0 14.24 14.22 14.24 14.08 14.66 12,603,143 179,139,131 14.214 8.654 8.642 8.654 8.557 8.910 20,737,085 8.6386 -1.79%
2008-07-28 0 14.50 14.50 14.52 14.50 15.00 7,726,468 113,350,168 14.670 8.813 8.813 8.825 8.813 9.116 12,713,053 8.9160 -1.09%
2008-07-25 0 14.66 14.64 14.66 14.50 14.90 10,817,000 158,354,620 14.639 8.910 8.898 8.910 8.813 9.056 17,798,183 8.8972 -2.91%
2008-07-24 0 15.10 15.10 15.12 15.02 15.50 9,463,218 143,766,954 15.192 9.177 9.177 9.189 9.129 9.420 15,570,684 9.2332 -1.05%
2008-07-23 0 15.26 15.24 15.26 14.88 15.50 19,673,623 297,227,615 15.108 9.274 9.262 9.274 9.043 9.420 32,370,781 9.1820 0.53%
2008-07-22 0 15.18 15.16 15.18 14.96 15.40 13,824,200 208,933,584 15.114 9.226 9.214 9.226 9.092 9.359 22,746,200 9.1854 -1.43%
2008-07-21 0 15.40 15.38 15.40 15.34 15.74 12,055,357 186,030,498 15.431 9.359 9.347 9.359 9.323 9.566 19,835,763 9.3785 1.99%
2008-07-18 0 15.10 15.08 15.10 14.86 15.48 8,282,000 125,190,600 15.116 9.177 9.165 9.177 9.031 9.408 13,627,119 9.1869 -1.05%
2008-07-17 0 15.26 15.24 15.26 15.12 15.44 8,559,657 130,570,626 15.254 9.274 9.262 9.274 9.189 9.384 14,083,974 9.2709 3.11%
2008-07-16 0 14.80 14.78 14.80 14.34 14.90 10,389,148 152,010,511 14.632 8.995 8.983 8.995 8.715 9.056 17,094,200 8.8925 -0.54%
2008-07-15 0 14.88 14.88 14.92 14.64 15.40 8,272,929 123,591,019 14.939 9.043 9.043 9.068 8.898 9.359 13,612,194 9.0794 -4.25%
2008-07-14 0 15.54 15.54 15.60 15.50 16.00 8,630,303 135,302,859 15.678 9.445 9.445 9.481 9.420 9.724 14,200,214 9.5282 -1.65%
2008-07-11 0 15.80 15.74 15.80 15.34 15.88 13,421,783 209,848,903 15.635 9.603 9.566 9.603 9.323 9.651 22,084,067 9.5023 2.73%
2008-07-10 0 15.38 15.36 15.38 14.60 15.38 19,504,330 293,306,077 15.038 9.347 9.335 9.347 8.873 9.347 32,092,228 9.1395 1.85%
2008-07-09 0 15.10 15.10 15.12 14.80 15.36 14,271,712 216,080,083 15.140 9.177 9.177 9.189 8.995 9.335 23,482,531 9.2017 4.43%
2008-07-08 0 14.46 14.46 14.56 14.20 14.80 9,454,004 137,101,746 14.502 8.788 8.788 8.849 8.630 8.995 15,555,523 8.8137 -3.08%
2008-07-07 0 14.92 14.92 14.94 14.20 15.08 7,945,633 117,919,286 14.841 9.068 9.068 9.080 8.630 9.165 13,073,665 9.0196 4.63%
2008-07-04 0 14.26 14.26 14.28 14.22 14.62 15,254,049 219,639,197 14.399 8.667 8.667 8.679 8.642 8.885 25,098,859 8.7510 -1.25%
2008-07-03 0 14.44 14.42 14.44 14.12 15.22 22,142,074 327,435,700 14.788 8.776 8.764 8.776 8.582 9.250 36,432,346 8.9875 -2.43%
2008-07-02 0 14.80 14.80 14.82 14.72 15.28 11,225,620 167,112,136 14.887 8.995 8.995 9.007 8.946 9.287 18,470,522 9.0475 -3.27%
2008-06-30 0 15.30 15.28 15.30 15.08 15.32 9,393,874 142,819,260 15.203 9.299 9.287 9.299 9.165 9.311 15,456,586 9.2400 1.32%
2008-06-27 0 15.10 15.10 15.12 14.58 15.40 13,687,600 205,792,860 15.035 9.177 9.177 9.189 8.861 9.359 22,521,439 9.1376 -0.92%
2008-06-26 0 15.24 15.24 15.26 15.24 15.56 8,275,112 127,332,310 15.387 9.262 9.262 9.274 9.262 9.457 13,615,786 9.3518 -0.78%
2008-06-25 0 15.36 15.34 15.38 15.10 15.60 6,783,858 104,194,953 15.359 9.335 9.323 9.347 9.177 9.481 11,162,092 9.3347 1.05%
2008-06-24 0 15.20 15.20 15.22 15.20 15.48 10,026,576 153,888,919 15.348 9.238 9.238 9.250 9.238 9.408 16,497,627 9.3279 -1.81%
2008-06-23 0 15.48 15.48 15.50 15.18 15.80 11,703,859 181,164,583 15.479 9.408 9.408 9.420 9.226 9.603 19,257,412 9.4075 -2.64%
2008-06-20 0 15.90 15.88 15.90 15.60 16.38 10,476,713 167,225,659 15.962 9.663 9.651 9.663 9.481 9.955 17,238,278 9.7008 -1.12%
2008-06-19 0 16.08 16.06 16.10 15.86 16.50 11,809,498 189,346,160 16.033 9.773 9.761 9.785 9.639 10.03 19,431,229 9.7444 -2.55%
2008-06-18 0 16.50 16.50 16.52 15.88 16.90 15,110,660 249,478,948 16.510 10.03 10.03 10.04 9.651 10.27 24,862,928 10.034 2.61%
2008-06-17 0 16.08 16.08 16.10 16.02 16.36 8,664,170 140,198,933 16.181 9.773 9.773 9.785 9.736 9.943 14,255,938 9.8344 0.50%
2008-06-16 0 16.00 16.00 16.02 15.62 16.38 11,460,269 184,802,683 16.126 9.724 9.724 9.736 9.493 9.955 18,856,611 9.8004 2.30%
2008-06-13 0 15.64 15.62 15.64 15.52 16.18 15,768,565 248,427,451 15.755 9.505 9.493 9.505 9.432 9.834 25,945,438 9.5750 -3.34%
2008-06-12 0 16.18 16.16 16.18 15.80 16.26 18,483,283 295,955,692 16.012 9.834 9.821 9.834 9.603 9.882 30,412,208 9.7315 -2.76%
2008-06-11 0 16.64 16.62 16.64 16.30 16.92 21,732,207 359,502,077 16.542 10.11 10.10 10.11 9.906 10.28 35,757,955 10.054 -0.95%
2008-06-10 0 16.80 16.78 16.80 16.68 17.40 24,501,490 414,218,628 16.906 10.21 10.20 10.21 10.14 10.58 40,314,505 10.275 -5.08%
2008-06-06 0 17.70 17.70 17.72 17.50 17.88 6,964,106 123,316,492 17.707 10.76 10.76 10.77 10.64 10.87 11,458,670 10.762 0.00%
2008-06-05 0 17.70 17.70 17.72 17.36 17.88 9,717,366 171,198,377 17.618 10.76 10.76 10.77 10.55 10.87 15,988,856 10.707 -0.78%
2008-06-04 0 17.84 17.84 17.86 17.70 18.38 13,061,367 234,399,843 17.946 10.84 10.84 10.85 10.76 11.17 21,491,042 10.907 -2.41%
2008-06-03 0 18.28 18.28 18.30 18.16 18.68 15,361,591 282,146,841 18.367 11.11 11.11 11.12 11.04 11.35 25,275,807 11.163 -1.61%
2008-06-02 0 18.58 18.58 18.60 18.20 18.66 21,243,744 392,919,073 18.496 11.29 11.29 11.30 11.06 11.34 34,954,243 11.241 3.80%
2008-05-30 0 17.90 17.90 17.92 17.44 18.24 27,395,382 491,402,966 17.937 10.88 10.88 10.89 10.60 11.09 45,076,086 10.902 1.47%
2008-05-29 0 17.64 17.64 17.66 17.26 17.76 17,894,866 313,244,173 17.505 10.72 10.72 10.73 10.49 10.79 29,444,032 10.639 2.32%
2008-05-28 0 17.24 17.24 17.26 17.22 17.50 8,881,000 153,582,468 17.293 10.48 10.48 10.49 10.47 10.64 14,612,708 10.510 -1.37%
2008-05-27 0 17.48 17.46 17.48 17.40 17.80 11,306,000 198,392,640 17.548 10.62 10.61 10.62 10.58 10.82 18,602,779 10.665 0.00%
2008-05-26 0 17.48 17.48 17.50 17.00 17.56 17,973,460 312,115,908 17.365 10.62 10.62 10.64 10.33 10.67 29,573,350 10.554 -2.56%
2008-05-23 0 17.94 17.92 17.94 17.82 18.16 11,624,521 208,423,234 17.930 10.90 10.89 10.90 10.83 11.04 19,126,870 10.897 -1.10%
2008-05-22 0 18.14 18.14 18.16 17.80 18.60 10,645,000 192,426,220 18.077 11.02 11.02 11.04 10.82 11.30 17,515,176 10.986 -1.20%
2008-05-21 0 18.36 18.32 18.42 18.00 18.60 10,025,014 183,212,991 18.276 11.16 11.13 11.19 10.94 11.30 16,495,057 11.107 -0.33%
2008-05-20 0 18.42 18.48 18.50 18.04 19.08 17,976,000 331,868,880 18.462 11.19 11.23 11.24 10.96 11.60 29,577,530 11.220 -2.75%
2008-05-19 0 18.94 18.90 18.94 18.14 19.18 27,395,429 516,619,709 18.858 11.51 11.49 11.51 11.02 11.66 45,076,163 11.461 3.84%
2008-05-16 0 18.24 18.22 18.26 18.02 18.36 10,446,751 190,579,603 18.243 11.09 11.07 11.10 10.95 11.16 17,188,979 11.087 -0.11%
2008-05-15 0 18.26 18.20 18.28 17.86 18.40 12,563,663 226,939,545 18.063 11.10 11.06 11.11 10.85 11.18 20,672,125 10.978 0.00%
2008-05-14 0 18.26 18.22 18.26 17.82 18.56 16,885,793 309,245,931 18.314 11.10 11.07 11.10 10.83 11.28 27,783,714 11.130 1.00%
2008-05-13 0 18.08 18.00 18.06 17.44 18.12 9,133,032 162,208,465 17.761 10.99 10.94 10.98 10.60 11.01 15,027,399 10.794 3.31%
2008-05-09 0 17.50 17.54 17.56 17.42 17.98 11,188,970 196,428,589 17.556 10.64 10.66 10.67 10.59 10.93 18,410,219 10.670 -2.13%
2008-05-08 0 17.88 17.84 17.88 17.78 18.02 13,836,409 247,582,519 17.894 10.87 10.84 10.87 10.81 10.95 22,766,288 10.875 -1.65%
2008-05-07 0 18.18 18.16 18.18 18.00 19.24 14,437,679 268,026,169 18.564 11.05 11.04 11.05 10.94 11.69 23,755,612 11.283 -3.61%
2008-05-06 0 18.86 18.86 18.88 18.42 19.16 11,350,916 214,522,012 18.899 11.46 11.46 11.47 11.19 11.64 18,676,683 11.486 0.96%
2008-05-05 0 18.68 18.62 18.66 18.42 19.10 20,509,654 382,215,647 18.636 11.35 11.32 11.34 11.19 11.61 33,746,378 11.326 -1.68%
2008-05-02 0 19.00 19.02 19.04 18.86 19.14 16,396,989 311,809,497 19.016 11.55 11.56 11.57 11.46 11.63 26,979,441 11.557 2.36%
2008-04-30 0 18.90 18.94 18.96 18.40 18.94 18,736,193 350,678,567 18.717 11.28 11.31 11.32 10.98 11.31 31,388,402 11.172 1.72%
2008-04-29 0 18.58 18.54 18.58 18.48 18.80 10,357,590 192,558,160 18.591 11.09 11.07 11.09 11.03 11.22 17,351,882 11.097 0.32%
2008-04-28 0 18.52 18.48 18.50 18.40 18.86 16,456,423 305,707,388 18.577 11.05 11.03 11.04 10.98 11.26 27,569,145 11.089 -0.75%
2008-04-25 0 18.66 18.66 18.68 18.52 19.58 26,867,959 505,825,347 18.826 11.14 11.14 11.15 11.05 11.69 45,011,401 11.238 -3.81%
2008-04-24 0 19.40 19.36 19.38 19.04 19.98 50,203,180 977,552,335 19.472 11.58 11.56 11.57 11.37 11.93 84,104,471 11.623 0.52%
2008-04-23 0 19.30 19.30 19.32 18.26 19.50 86,137,781 1,638,789,119 19.025 11.52 11.52 11.53 10.90 11.64 144,305,053 11.356 7.82%
2008-04-22 0 17.90 17.90 17.96 16.60 18.00 43,910,974 769,207,343 17.517 10.68 10.68 10.72 9.909 10.74 73,563,253 10.456 3.23%
2008-04-21 0 17.34 17.32 17.34 17.18 17.48 26,549,867 460,525,442 17.346 10.35 10.34 10.35 10.25 10.43 44,478,508 10.354 2.97%
2008-04-18 0 16.84 16.80 16.86 16.66 17.16 14,540,345 246,219,696 16.934 10.05 10.03 10.06 9.945 10.24 24,359,175 10.108 -1.06%
2008-04-17 0 17.02 16.84 16.86 16.50 17.18 33,809,938 570,019,174 16.860 10.16 10.05 10.06 9.849 10.25 56,641,172 10.064 5.58%
2008-04-16 0 16.12 16.06 16.12 15.90 16.56 13,387,445 215,344,940 16.086 9.622 9.586 9.622 9.491 9.885 22,427,742 9.6017 -0.98%
2008-04-15 0 16.28 16.26 16.34 16.04 16.70 13,694,832 223,638,835 16.330 9.718 9.706 9.754 9.575 9.968 22,942,702 9.7477 -1.93%
2008-04-14 0 16.60 16.58 16.60 16.52 16.94 19,347,537 323,812,451 16.737 9.909 9.897 9.909 9.861 10.11 32,412,576 9.9903 -3.94%
2008-04-11 0 17.28 17.26 17.28 16.80 17.34 27,641,970 472,349,366 17.088 10.31 10.30 10.31 10.03 10.35 46,308,088 10.200 2.61%
2008-04-10 0 16.84 16.86 16.88 16.16 16.90 27,297,604 452,705,495 16.584 10.05 10.06 10.08 9.646 10.09 45,731,178 9.8993 4.60%
2008-04-09 0 16.10 16.10 16.12 16.00 17.36 34,780,838 582,479,842 16.747 9.610 9.610 9.622 9.551 10.36 58,267,703 9.9966 -4.05%
2008-04-08 0 16.78 16.76 16.78 16.74 17.20 53,566,802 907,536,688 16.942 10.02 10.00 10.02 9.992 10.27 89,739,486 10.113 2.32%
2008-04-07 0 16.40 16.40 16.46 16.00 16.98 43,295,909 718,065,715 16.585 9.789 9.789 9.825 9.551 10.14 72,532,846 9.8999 4.19%
2008-04-03 0 15.74 15.74 15.86 14.82 16.06 29,242,965 458,290,106 15.672 9.395 9.395 9.467 8.846 9.586 48,990,206 9.3547 4.38%
2008-04-02 0 15.08 15.04 15.06 14.80 15.30 30,717,400 461,864,800 15.036 9.001 8.978 8.990 8.834 9.133 51,460,300 8.9752 2.86%
2008-04-01 0 14.66 14.64 14.66 14.30 15.22 30,064,381 444,701,420 14.792 8.751 8.739 8.751 8.536 9.085 50,366,309 8.8293 -0.14%
2008-03-31 0 14.68 14.64 14.68 14.42 15.28 45,642,296 680,940,214 14.919 8.763 8.739 8.763 8.608 9.121 76,463,706 8.9054 -0.94%
2008-03-28 0 14.82 14.84 14.86 14.10 15.04 42,492,632 621,928,291 14.636 8.846 8.858 8.870 8.416 8.978 71,187,131 8.7365 5.41%
2008-03-27 0 14.06 13.96 14.06 13.82 14.10 39,128,820 546,464,292 13.966 8.393 8.333 8.393 8.249 8.416 65,551,798 8.3364 -1.95%
2008-03-26 0 14.34 14.32 14.34 13.72 14.98 37,392,091 535,836,123 14.330 8.560 8.548 8.560 8.190 8.942 62,642,288 8.5539 -1.78%
2008-03-25 0 14.60 14.68 14.70 14.12 14.70 37,894,757 544,924,961 14.380 8.715 8.763 8.775 8.428 8.775 63,484,395 8.5836 5.04%
2008-03-20 0 13.90 13.90 13.94 13.44 14.40 49,382,976 678,550,249 13.741 8.297 8.297 8.321 8.023 8.596 82,730,399 8.2019 -7.82%
2008-03-19 0 15.08 14.92 14.98 14.98 15.48 32,951,196 502,092,010 15.237 9.001 8.906 8.942 8.942 9.240 55,202,537 9.0955 5.31%
2008-03-18 0 14.32 14.32 14.36 12.98 14.60 37,171,536 508,741,830 13.686 8.548 8.548 8.572 7.748 8.715 62,272,796 8.1696 -0.42%
2008-03-17 0 14.38 14.52 14.54 14.20 14.92 26,905,517 390,378,056 14.509 8.584 8.667 8.679 8.476 8.906 45,074,322 8.6608 -7.11%
2008-03-14 0 15.48 15.38 15.44 15.12 16.22 22,824,005 354,934,000 15.551 9.240 9.181 9.216 9.025 9.682 38,236,639 9.2826 -1.90%
2008-03-13 0 15.78 15.82 15.86 15.56 16.30 21,543,592 345,592,611 16.042 9.419 9.443 9.467 9.288 9.730 36,091,587 9.5754 -4.94%
2008-03-12 0 16.60 16.56 16.58 16.46 17.50 25,905,825 437,318,046 16.881 9.909 9.885 9.897 9.825 10.45 43,399,556 10.077 -0.95%
2008-03-11 0 16.76 16.76 16.80 16.06 17.00 30,203,848 497,879,469 16.484 10.00 10.00 10.03 9.586 10.15 50,599,955 9.8395 -1.64%
2008-03-10 0 17.04 17.02 17.04 16.50 17.14 22,914,557 389,051,755 16.978 10.17 10.16 10.17 9.849 10.23 38,388,339 10.135 -0.70%
2008-03-07 0 17.16 17.16 17.18 16.90 17.76 24,530,849 424,102,602 17.289 10.24 10.24 10.25 10.09 10.60 41,096,084 10.320 -1.04%
2008-03-06 0 17.34 17.30 17.32 17.30 17.98 16,359,001 288,562,718 17.639 10.35 10.33 10.34 10.33 10.73 27,405,936 10.529 1.40%
2008-03-05 0 17.10 17.10 17.12 16.86 17.54 24,658,860 421,564,282 17.096 10.21 10.21 10.22 10.06 10.47 41,310,538 10.205 -2.51%
2008-03-04 0 17.54 17.50 17.58 17.22 18.54 25,012,394 443,413,917 17.728 10.47 10.45 10.49 10.28 11.07 41,902,807 10.582 -3.09%
2008-03-03 0 18.10 18.06 18.10 17.72 18.20 24,279,069 436,065,472 17.961 10.80 10.78 10.80 10.58 10.86 40,674,281 10.721 -3.10%
2008-02-29 0 18.68 18.64 18.70 18.62 19.22 16,960,115 320,355,555 18.889 11.15 11.13 11.16 11.11 11.47 28,412,971 11.275 -1.58%
2008-02-28 0 18.98 19.00 19.02 18.62 19.48 23,604,154 449,168,950 19.029 11.33 11.34 11.35 11.11 11.63 39,543,608 11.359 2.26%
2008-02-27 0 18.56 18.54 18.56 18.06 18.86 20,173,419 376,378,356 18.657 11.08 11.07 11.08 10.78 11.26 33,796,161 11.137 4.04%
2008-02-26 0 17.84 17.90 17.94 17.30 18.80 32,537,692 584,913,887 17.977 10.65 10.68 10.71 10.33 11.22 54,509,802 10.730 -3.57%
2008-02-25 0 18.50 18.50 18.56 18.48 19.24 26,564,886 499,015,862 18.785 11.04 11.04 11.08 11.03 11.48 44,503,669 11.213 -2.12%
2008-02-22 0 18.90 18.88 18.90 18.02 19.26 57,417,454 1,087,260,017 18.936 11.28 11.27 11.28 10.76 11.50 96,190,413 11.303 3.50%
2008-02-21 0 18.26 18.30 18.32 17.66 18.34 41,404,645 747,523,632 18.054 10.90 10.92 10.94 10.54 10.95 69,364,446 10.777 6.29%
2008-02-20 0 17.18 17.18 17.20 17.10 18.00 49,652,066 865,709,918 17.436 10.25 10.25 10.27 10.21 10.74 83,181,200 10.408 1.90%
2008-02-19 0 16.86 16.86 16.96 16.48 17.32 24,135,917 409,110,192 16.950 10.06 10.06 10.12 9.837 10.34 40,434,461 10.118 2.55%
2008-02-18 0 16.44 16.38 16.40 16.38 17.06 17,095,239 286,379,073 16.752 9.813 9.777 9.789 9.777 10.18 28,639,342 9.9995 -0.72%
2008-02-15 0 16.56 16.54 16.56 15.24 16.94 28,148,068 458,573,793 16.291 9.885 9.873 9.885 9.097 10.11 47,155,945 9.7246 4.94%
2008-02-14 0 15.78 15.74 15.78 15.30 15.92 27,376,529 430,213,689 15.715 9.419 9.395 9.419 9.133 9.503 45,863,399 9.3803 5.62%
2008-02-13 0 14.94 15.00 15.02 14.62 15.34 14,881,762 223,758,438 15.036 8.918 8.954 8.966 8.727 9.157 24,931,144 8.9751 0.95%
2008-02-12 0 14.80 14.78 14.80 14.48 15.00 15,603,200 230,815,560 14.793 8.834 8.822 8.834 8.643 8.954 26,139,756 8.8301 3.50%
2008-02-11 0 14.30 14.30 14.36 14.04 14.72 16,552,058 238,920,529 14.434 8.536 8.536 8.572 8.381 8.787 27,729,361 8.6162 -1.11%
2008-02-06 0 14.46 14.50 14.56 14.30 14.64 20,278,273 292,523,613 14.425 8.631 8.655 8.691 8.536 8.739 33,971,821 8.6108 -6.59%
2008-02-05 0 15.48 15.46 15.48 15.18 15.66 16,061,249 247,286,587 15.396 9.240 9.228 9.240 9.061 9.348 26,907,117 9.1904 -2.76%
2008-02-04 0 15.92 15.90 15.92 15.00 15.98 35,284,723 552,160,349 15.649 9.503 9.491 9.503 8.954 9.539 59,111,853 9.3409 9.94%
2008-02-01 0 14.48 14.50 14.56 13.64 14.70 30,415,948 427,853,757 14.067 8.643 8.655 8.691 8.142 8.775 50,955,283 8.3967 5.54%
2008-01-31 0 13.72 13.76 13.78 13.52 14.32 24,836,546 345,901,729 13.927 8.190 8.214 8.225 8.070 8.548 41,608,212 8.3133 -4.19%
2008-01-30 0 14.32 14.34 14.42 14.08 15.80 24,868,000 366,772,360 14.749 8.548 8.560 8.608 8.405 9.431 41,660,907 8.8038 -6.41%
2008-01-29 0 15.30 15.38 15.40 15.12 15.90 13,439,082 206,593,221 15.373 9.133 9.181 9.192 9.025 9.491 22,514,249 9.1761 -0.52%
2008-01-28 0 15.38 15.38 15.44 14.50 15.80 26,875,501 405,524,053 15.089 9.181 9.181 9.216 8.655 9.431 45,024,036 9.0068 -5.41%
2008-01-25 0 16.26 16.26 16.30 15.60 16.80 40,676,762 654,144,020 16.082 9.706 9.706 9.730 9.312 10.03 68,145,037 9.5993 7.54%
2008-01-24 0 15.12 15.20 15.22 15.00 17.20 57,198,383 937,612,821 16.392 9.025 9.073 9.085 8.954 10.27 95,823,407 9.7848 -8.92%
2008-01-23 0 16.60 16.60 16.62 13.98 17.84 153,243,031 2,406,640,207 15.705 9.909 9.909 9.921 8.345 10.65 256,725,253 9.3744 -19.02%
2008-01-22 1 - - - - - 0 0 - 12.24 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 12.24 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 12.24 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 12.24 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 12.24 - - - - 0 - 0.00%
2008-01-15 0 20.50 20.30 20.45 19.70 21.85 53,612,831 1,125,796,381 20.999 12.24 12.12 12.21 11.76 13.04 89,816,597 12.534 2.24%
2008-01-14 0 20.05 20.00 20.05 19.90 21.05 20,585,948 417,469,817 20.279 11.97 11.94 11.97 11.88 12.57 34,487,263 12.105 -1.72%
2008-01-11 0 20.40 20.45 20.50 20.30 21.65 25,717,567 536,420,890 20.858 12.18 12.21 12.24 12.12 12.92 43,084,171 12.451 -3.55%
2008-01-10 0 21.15 21.05 21.10 20.80 22.10 47,832,874 1,024,192,139 21.412 12.62 12.57 12.59 12.42 13.19 80,133,541 12.781 2.92%
2008-01-09 0 20.55 20.45 20.55 18.62 20.85 54,321,901 1,096,386,116 20.183 12.27 12.21 12.27 11.11 12.45 91,004,489 12.048 8.85%
2008-01-08 0 18.88 18.88 18.90 18.80 20.25 27,551,660 536,097,544 19.458 11.27 11.27 11.28 11.22 12.09 46,156,793 11.615 -4.16%
2008-01-07 0 19.70 19.76 19.78 19.44 20.55 34,883,481 693,841,076 19.890 11.76 11.80 11.81 11.60 12.27 58,439,659 11.873 -1.99%
2008-01-04 0 20.10 20.20 20.25 18.48 20.50 36,472,607 716,466,417 19.644 12.00 12.06 12.09 11.03 12.24 61,101,893 11.726 9.72%
2008-01-03 0 18.32 18.30 18.32 18.24 18.88 9,989,973 184,329,017 18.451 10.94 10.92 10.94 10.89 11.27 16,736,019 11.014 -3.48%
2008-01-02 0 18.98 18.92 18.96 18.60 19.00 7,065,418 132,920,208 18.813 11.33 11.29 11.32 11.10 11.34 11,836,566 11.230 -0.84%
2007-12-31 0 19.14 19.10 19.14 18.90 19.26 9,572,039 221,386,920 23.129 11.42 11.40 11.42 11.28 11.50 16,035,862 13.806 1.27%
2007-12-28 0 18.90 18.80 18.82 18.62 19.26 12,260,991 231,157,803 18.853 11.28 11.22 11.23 11.11 11.50 20,540,614 11.254 -2.88%
2007-12-27 0 19.46 19.46 19.50 19.22 20.00 10,730,684 210,618,967 19.628 11.62 11.62 11.64 11.47 11.94 17,976,919 11.716 -1.02%
2007-12-24 0 19.66 19.66 19.68 19.38 19.88 13,859,259 272,844,296 19.687 11.74 11.74 11.75 11.57 11.87 23,218,164 11.751 4.02%
2007-12-21 0 18.90 18.90 18.92 17.98 18.98 13,493,803 251,486,232 18.637 11.28 11.28 11.29 10.73 11.33 22,605,922 11.125 5.12%
2007-12-20 0 17.98 18.00 18.02 17.78 18.14 9,432,772 169,221,120 17.940 10.73 10.74 10.76 10.61 10.83 15,802,551 10.708 0.67%
2007-12-19 0 17.86 17.78 17.80 17.72 18.30 16,773,724 302,510,667 18.035 10.66 10.61 10.63 10.58 10.92 28,100,714 10.765 -0.67%
2007-12-18 0 17.98 17.96 18.00 17.24 18.50 18,102,329 321,460,078 17.758 10.73 10.72 10.74 10.29 11.04 30,326,501 10.600 -0.77%
2007-12-17 0 18.12 18.14 18.20 18.06 18.80 19,139,794 352,478,751 18.416 10.82 10.83 10.86 10.78 11.22 32,064,548 10.993 -4.73%
2007-12-14 0 19.02 19.00 19.04 18.80 19.60 29,809,674 568,801,974 19.081 11.35 11.34 11.37 11.22 11.70 49,939,603 11.390 -3.06%
2007-12-13 0 19.62 19.46 19.48 19.44 20.95 28,265,068 562,551,750 19.903 11.71 11.62 11.63 11.60 12.51 47,351,953 11.880 -5.45%
2007-12-12 0 20.75 20.50 20.75 20.30 21.40 29,652,678 616,919,349 20.805 12.39 12.24 12.39 12.12 12.77 49,676,590 12.419 -4.60%
2007-12-11 0 21.75 21.70 21.75 21.00 21.80 14,651,990 311,161,590 21.237 12.98 12.95 12.98 12.54 13.01 24,546,211 12.677 4.82%
2007-12-10 0 20.75 20.75 20.85 20.55 21.60 20,790,806 439,572,365 21.143 12.39 12.39 12.45 12.27 12.89 34,830,458 12.620 -0.95%
2007-12-07 0 20.95 20.95 21.00 20.75 22.40 33,173,501 726,468,202 21.899 12.51 12.51 12.54 12.39 13.37 55,574,961 13.072 -3.23%
2007-12-06 0 21.65 21.65 21.70 21.20 21.95 26,843,791 577,904,960 21.528 12.92 12.92 12.95 12.65 13.10 44,970,913 12.851 3.10%
2007-12-05 0 21.00 21.05 21.10 20.10 21.25 21,924,901 455,983,677 20.798 12.54 12.57 12.59 12.00 12.68 36,730,387 12.414 3.70%
2007-12-04 0 20.25 20.20 20.25 20.00 20.60 18,793,917 383,367,039 20.398 12.09 12.06 12.09 11.94 12.30 31,485,106 12.176 -0.74%
2007-12-03 0 20.40 20.40 20.45 20.10 21.10 19,895,321 411,053,694 20.661 12.18 12.18 12.21 12.00 12.59 33,330,268 12.333 -0.97%
2007-11-30 0 20.60 20.55 20.60 20.35 21.25 21,549,165 446,586,831 20.724 12.30 12.27 12.30 12.15 12.68 36,100,923 12.371 1.23%
2007-11-29 0 20.35 20.35 20.40 19.90 20.85 36,157,400 734,353,810 20.310 12.15 12.15 12.18 11.88 12.45 60,573,832 12.123 4.57%
2007-11-28 0 19.46 19.42 19.44 19.38 19.98 12,591,995 246,711,003 19.593 11.62 11.59 11.60 11.57 11.93 21,095,139 11.695 -0.41%
2007-11-27 0 19.54 19.54 19.56 18.70 20.05 15,405,901 299,138,494 19.417 11.66 11.66 11.68 11.16 11.97 25,809,225 11.590 -0.41%
2007-11-26 0 19.62 19.64 19.66 19.02 19.68 21,240,620 408,953,034 19.253 11.71 11.72 11.74 11.35 11.75 35,584,023 11.493 5.71%
2007-11-23 0 18.56 18.50 18.52 18.46 19.10 16,154,327 303,209,018 18.770 11.08 11.04 11.05 11.02 11.40 27,063,049 11.204 0.11%
2007-11-22 0 18.54 18.52 18.54 18.26 19.26 22,705,906 424,193,052 18.682 11.07 11.05 11.07 10.90 11.50 38,038,790 11.152 -1.38%
2007-11-21 0 18.80 18.70 18.74 18.58 20.00 24,188,040 463,163,148 19.148 11.22 11.16 11.19 11.09 11.94 40,521,782 11.430 -6.70%
2007-11-20 0 20.15 20.15 20.20 18.02 20.30 36,258,097 693,703,905 19.132 12.03 12.03 12.06 10.76 12.12 60,742,528 11.420 4.73%
2007-11-19 0 19.24 19.22 19.34 19.02 19.80 15,770,646 305,160,213 19.350 11.48 11.47 11.54 11.35 11.82 26,420,275 11.550 -1.13%
2007-11-16 0 19.46 19.42 19.46 19.26 20.35 49,044,617 969,243,503 19.762 11.62 11.59 11.62 11.50 12.15 82,163,552 11.797 -8.64%
2007-11-15 0 21.30 21.30 21.35 21.05 22.45 64,194,077 1,398,718,969 21.789 12.71 12.71 12.74 12.57 13.40 107,543,166 13.006 1.91%
2007-11-14 0 20.90 20.75 20.90 19.60 20.95 45,494,615 916,580,445 20.147 12.48 12.39 12.48 11.70 12.51 76,216,298 12.026 9.08%
2007-11-13 0 19.16 19.00 19.02 18.26 19.90 47,501,117 903,872,874 19.028 11.44 11.34 11.35 10.90 11.88 79,577,755 11.358 -2.04%
2007-11-12 0 19.56 19.50 19.58 19.20 20.50 39,075,820 766,984,532 19.628 11.68 11.64 11.69 11.46 12.24 65,463,008 11.716 -7.52%
2007-11-09 0 21.15 21.05 21.10 20.40 22.75 43,853,180 943,092,507 21.506 12.62 12.57 12.59 12.18 13.58 73,466,432 12.837 0.48%
2007-11-08 0 21.05 21.00 21.05 20.60 21.70 61,638,067 1,305,056,199 21.173 12.57 12.54 12.57 12.30 12.95 103,261,129 12.638 -7.88%
2007-11-07 0 22.85 22.95 23.00 22.35 23.45 34,968,090 805,008,956 23.021 13.64 13.70 13.73 13.34 14.00 58,581,403 13.742 1.11%
2007-11-06 0 22.60 22.55 22.60 21.60 23.70 56,656,795 1,266,217,659 22.349 13.49 13.46 13.49 12.89 14.15 94,916,095 13.340 -3.62%
2007-11-05 0 23.45 23.40 23.45 22.55 24.70 62,369,350 1,457,856,365 23.375 14.00 13.97 14.00 13.46 14.74 104,486,234 13.953 -6.57%
2007-11-02 0 25.10 25.20 25.25 24.75 25.65 44,894,769 1,130,271,607 25.176 14.98 15.04 15.07 14.77 15.31 75,211,387 15.028 -4.20%
2007-11-01 0 26.20 26.20 26.30 25.65 27.55 45,213,696 1,184,534,800 26.199 15.64 15.64 15.70 15.31 16.44 75,745,680 15.638 -2.96%
2007-10-31 0 27.00 26.95 27.00 26.80 27.70 35,484,323 959,242,633 27.033 16.12 16.09 16.12 16.00 16.53 59,446,239 16.136 -4.26%
2007-10-30 0 28.20 27.85 27.90 27.05 28.55 62,034,118 1,734,436,663 27.959 16.83 16.62 16.65 16.15 17.04 103,924,626 16.689 4.25%
2007-10-29 0 27.05 26.95 27.00 25.50 27.40 61,474,690 1,642,802,031 26.723 16.15 16.09 16.12 15.22 16.36 102,987,426 15.951 8.42%
2007-10-26 0 24.95 24.90 24.95 24.75 25.55 30,679,031 770,892,601 25.128 14.89 14.86 14.89 14.77 15.25 51,396,021 14.999 0.81%
2007-10-25 0 24.75 24.80 24.90 24.10 26.20 82,005,100 2,032,108,470 24.780 14.77 14.80 14.86 14.39 15.64 137,381,648 14.792 -5.89%
2007-10-24 0 26.30 26.25 26.30 25.65 28.10 78,261,297 2,093,320,310 26.748 15.70 15.67 15.70 15.31 16.77 131,109,723 15.966 -6.90%
2007-10-23 0 28.25 28.20 28.25 28.05 29.20 38,005,337 1,086,181,534 28.580 16.86 16.83 16.86 16.74 17.43 63,669,648 17.060 -1.40%
2007-10-22 0 28.65 28.65 28.70 28.50 29.45 47,030,779 1,363,406,540 28.990 17.10 17.10 17.13 17.01 17.58 78,789,806 17.304 -6.83%
2007-10-18 0 30.75 30.75 30.80 30.00 32.40 68,557,690 2,114,002,534 30.835 18.36 18.36 18.38 17.91 19.34 114,853,447 18.406 4.06%
2007-10-17 0 29.55 29.45 29.55 28.70 29.85 35,684,340 1,043,208,562 29.234 17.64 17.58 17.64 17.13 17.82 59,781,324 17.450 -1.34%
2007-10-16 0 29.95 29.90 29.95 29.30 30.75 39,815,221 1,205,649,472 30.281 17.88 17.85 17.88 17.49 18.36 66,701,713 18.075 -2.76%
2007-10-15 0 30.80 30.85 30.90 29.80 31.05 49,262,612 1,500,383,605 30.457 18.38 18.41 18.44 17.79 18.53 82,528,755 18.180 3.70%
2007-10-12 0 29.70 29.65 29.70 28.10 30.40 91,370,400 2,678,101,825 29.310 17.73 17.70 17.73 16.77 18.15 153,071,164 17.496 2.24%
2007-10-11 0 29.05 29.00 29.05 27.10 29.15 58,870,437 1,655,625,663 28.123 17.34 17.31 17.34 16.18 17.40 98,624,569 16.787 5.44%
2007-10-10 0 27.55 27.55 27.60 26.85 28.30 43,736,190 1,206,875,244 27.594 16.44 16.44 16.47 16.03 16.89 73,270,441 16.472 -0.18%
2007-10-09 0 27.60 27.60 27.65 25.00 27.70 54,917,800 1,466,707,950 26.707 16.47 16.47 16.50 14.92 16.53 92,002,788 15.942 4.15%
2007-10-08 0 26.50 26.45 26.50 26.05 28.40 42,681,197 1,162,754,357 27.243 15.82 15.79 15.82 15.55 16.95 71,503,030 16.262 -0.38%
2007-10-05 0 26.60 26.60 26.65 25.40 26.65 31,897,207 831,254,998 26.060 15.88 15.88 15.91 15.16 15.91 53,436,809 15.556 7.47%
2007-10-04 0 24.75 24.70 24.75 24.50 25.60 34,944,513 875,187,644 25.045 14.77 14.74 14.77 14.62 15.28 58,541,905 14.950 -3.51%
2007-10-03 0 25.65 25.55 25.60 25.10 28.10 63,990,469 1,716,837,324 26.830 15.31 15.25 15.28 14.98 16.77 107,202,065 16.015 -6.90%
2007-10-02 0 27.55 27.65 27.70 25.85 27.90 55,062,918 1,497,030,991 27.188 16.44 16.50 16.53 15.43 16.65 92,245,902 16.229 9.54%
2007-09-28 0 25.15 25.25 25.30 24.00 25.25 80,284,972 1,990,252,977 24.790 15.01 15.07 15.10 14.33 15.07 134,499,949 14.797 6.34%
2007-09-27 0 23.65 23.55 23.60 22.05 23.85 53,098,700 1,219,824,808 22.973 14.12 14.06 14.09 13.16 14.24 88,955,283 13.713 3.73%
2007-09-25 0 22.80 22.70 22.80 22.50 23.75 55,235,727 1,274,908,122 23.081 13.61 13.55 13.61 13.43 14.18 92,535,405 13.778 -0.65%
2007-09-24 0 22.95 22.90 22.95 22.00 23.20 71,832,200 1,637,028,245 22.790 13.70 13.67 13.70 13.13 13.85 120,339,174 13.603 6.99%
2007-09-21 0 21.45 21.45 21.50 20.20 21.75 67,258,854 1,416,515,731 21.061 12.80 12.80 12.83 12.06 12.98 112,677,531 12.571 5.41%
2007-09-20 0 20.35 20.35 20.40 19.12 20.65 80,206,736 1,607,587,926 20.043 12.15 12.15 12.18 11.41 12.33 134,368,881 11.964 6.88%
2007-09-19 0 19.04 19.04 19.06 18.80 19.26 65,773,834 1,255,290,398 19.085 11.37 11.37 11.38 11.22 11.50 110,189,704 11.392 3.59%
2007-09-18 0 18.38 18.38 18.40 17.90 18.68 32,153,854 589,419,015 18.331 10.97 10.97 10.98 10.68 11.15 53,866,765 10.942 1.32%
2007-09-17 0 18.14 18.14 18.16 17.80 18.18 22,658,640 409,038,159 18.052 10.83 10.83 10.84 10.63 10.85 37,959,606 10.776 0.67%
2007-09-14 0 18.02 18.02 18.04 17.74 18.06 36,668,598 657,985,356 17.944 10.76 10.76 10.77 10.59 10.78 61,430,233 10.711 1.12%
2007-09-13 0 17.82 17.76 17.82 17.24 18.02 33,268,293 587,780,132 17.668 10.64 10.60 10.64 10.29 10.76 55,733,764 10.546 -0.11%
2007-09-12 0 17.84 17.90 17.92 17.44 18.00 40,272,081 715,328,907 17.762 10.65 10.68 10.70 10.41 10.74 67,467,082 10.603 3.72%
2007-09-11 0 17.20 17.20 17.22 16.86 17.84 39,674,300 690,539,746 17.405 10.27 10.27 10.28 10.06 10.65 66,465,631 10.389 -0.81%
2007-09-10 0 17.34 17.30 17.32 16.22 17.40 31,578,197 532,751,559 16.871 10.35 10.33 10.34 9.682 10.39 52,902,377 10.070 2.48%
2007-09-07 0 16.92 16.90 16.92 16.72 17.20 20,571,414 348,251,020 16.929 10.10 10.09 10.10 9.980 10.27 34,462,914 10.105 -1.05%
2007-09-06 0 17.10 17.08 17.10 16.50 17.20 28,910,415 488,540,825 16.898 10.21 10.20 10.21 9.849 10.27 48,433,091 10.087 1.42%
2007-09-05 0 16.86 16.84 16.86 16.50 17.76 53,122,192 903,334,626 17.005 10.06 10.05 10.06 9.849 10.60 88,994,639 10.150 -2.20%
2007-09-04 0 17.24 17.20 17.24 17.14 17.76 33,487,000 585,389,125 17.481 10.29 10.27 10.29 10.23 10.60 56,100,160 10.435 -2.49%
2007-09-03 0 17.68 17.64 17.66 17.08 17.84 39,086,095 686,086,653 17.553 10.55 10.53 10.54 10.20 10.65 65,480,222 10.478 -1.89%
2007-08-31 0 18.02 17.94 17.96 16.60 18.40 90,376,400 1,577,952,708 17.460 10.76 10.71 10.72 9.909 10.98 151,405,934 10.422 5.38%
2007-08-30 0 17.10 17.10 17.12 16.68 19.38 114,590,821 2,070,517,655 18.069 10.21 10.21 10.22 9.957 11.57 191,971,911 10.786 -6.66%
2007-08-29 0 18.32 18.40 18.42 17.60 19.22 161,020,742 2,943,322,909 18.279 10.94 10.98 11.00 10.51 11.47 269,755,111 10.911 -9.98%
2007-08-28 0 20.35 20.05 20.10 18.50 23.20 229,035,424 4,797,481,857 20.946 12.15 11.97 12.00 11.04 13.85 383,698,866 12.503 5.55%
2007-08-27 0 19.28 19.32 19.40 15.90 19.40 200,173,210 3,548,236,915 17.726 11.51 11.53 11.58 9.491 11.58 335,346,526 10.581 26.01%
2007-08-24 0 15.30 15.30 15.32 14.64 15.76 76,969,297 1,174,983,855 15.266 9.133 9.133 9.145 8.739 9.407 128,945,259 9.1123 3.80%
2007-08-23 0 14.74 14.74 14.76 14.48 15.00 66,487,500 986,144,327 14.832 8.799 8.799 8.810 8.643 8.954 111,385,295 8.8535 3.95%
2007-08-22 0 14.18 14.14 14.18 13.50 14.28 52,913,466 738,677,204 13.960 8.464 8.440 8.464 8.058 8.524 88,644,964 8.3330 6.46%
2007-08-21 0 13.32 13.28 13.30 13.18 14.42 98,811,685 1,362,785,981 13.792 7.951 7.927 7.939 7.867 8.608 165,537,413 8.2325 4.39%
2007-08-20 0 12.76 12.80 12.86 12.26 12.90 70,245,110 882,710,030 12.566 7.617 7.641 7.676 7.318 7.700 117,680,351 7.5009 7.95%
2007-08-17 0 11.82 11.78 11.80 10.40 12.40 85,485,780 984,468,552 11.516 7.056 7.032 7.044 6.208 7.402 143,212,767 6.8742 -6.78%
2007-08-16 0 12.68 12.68 12.70 12.54 13.16 48,641,200 619,494,080 12.736 7.569 7.569 7.581 7.485 7.855 81,487,715 7.6023 -5.79%
2007-08-15 0 13.46 13.46 13.48 13.40 14.02 36,244,800 491,497,052 13.560 8.034 8.034 8.046 7.999 8.369 60,720,252 8.0945 -4.81%
2007-08-14 0 14.14 14.12 14.16 13.90 14.16 8,682,000 121,717,120 14.019 8.440 8.428 8.452 8.297 8.452 14,544,796 8.3684 1.00%
2007-08-13 0 14.00 13.98 14.00 13.90 14.30 15,068,063 210,799,229 13.990 8.357 8.345 8.357 8.297 8.536 25,243,251 8.3507 -0.43%
2007-08-10 0 14.06 14.04 14.08 13.80 14.12 28,333,400 396,071,792 13.979 8.393 8.381 8.405 8.237 8.428 47,466,428 8.3443 -3.83%
2007-08-09 0 14.62 14.64 14.68 14.32 14.74 35,097,198 511,563,443 14.576 8.727 8.739 8.763 8.548 8.799 58,797,695 8.7004 3.10%
2007-08-08 0 14.18 14.16 14.18 13.98 14.24 21,106,900 298,342,480 14.135 8.464 8.452 8.464 8.345 8.500 35,360,004 8.4373 1.72%
2007-08-07 0 13.94 13.92 13.94 13.90 14.52 23,750,700 337,189,500 14.197 8.321 8.309 8.321 8.297 8.667 39,789,114 8.4744 -1.13%
2007-08-06 0 14.10 14.06 14.08 14.02 14.34 30,359,500 430,517,140 14.181 8.416 8.393 8.405 8.369 8.560 50,860,716 8.4646 -4.21%
2007-08-03 0 14.72 14.72 14.74 14.60 15.10 17,612,300 260,779,338 14.807 8.787 8.787 8.799 8.715 9.013 29,505,565 8.8383 1.24%
2007-08-02 0 14.54 14.52 14.56 14.10 14.90 22,828,500 328,421,870 14.386 8.679 8.667 8.691 8.416 8.894 38,244,169 8.5875 -0.95%
2007-08-01 0 14.68 14.68 14.70 14.38 15.16 25,276,550 370,346,659 14.652 8.763 8.763 8.775 8.584 9.049 42,345,343 8.7459 -2.26%
2007-07-31 0 15.02 15.02 15.04 14.80 15.16 16,107,158 242,180,464 15.036 8.966 8.966 8.978 8.834 9.049 26,984,028 8.9750 1.76%
2007-07-30 0 14.76 14.74 14.76 14.50 14.78 15,489,566 227,300,788 14.674 8.810 8.799 8.810 8.655 8.822 25,949,387 8.7594 0.14%
2007-07-27 0 14.74 14.72 14.74 14.50 14.90 34,517,500 507,728,150 14.709 8.799 8.787 8.799 8.655 8.894 57,826,538 8.7802 -3.28%
2007-07-26 0 15.24 15.22 15.24 15.04 15.48 21,316,500 325,921,250 15.290 9.097 9.085 9.097 8.978 9.240 35,711,143 9.1266 -1.30%
2007-07-25 0 15.44 15.44 15.46 15.10 15.48 20,552,634 315,552,487 15.353 9.216 9.216 9.228 9.013 9.240 34,431,453 9.1647 -0.13%
2007-07-24 0 15.46 15.46 15.48 15.30 15.68 32,528,310 503,520,866 15.479 9.228 9.228 9.240 9.133 9.360 54,494,084 9.2399 0.39%
2007-07-23 0 15.40 15.38 15.40 15.00 15.60 34,901,824 534,779,496 15.322 9.192 9.181 9.192 8.954 9.312 58,470,389 9.1462 2.39%
2007-07-20 0 15.04 15.00 15.02 14.80 15.04 22,495,000 335,931,100 14.934 8.978 8.954 8.966 8.834 8.978 37,685,463 8.9141 2.73%
2007-07-19 0 14.64 14.62 14.64 14.50 14.72 18,664,155 273,005,378 14.627 8.739 8.727 8.739 8.655 8.787 31,267,718 8.7312 -1.21%
2007-07-18 0 14.82 14.82 14.84 14.60 14.98 28,258,200 416,748,124 14.748 8.846 8.846 8.858 8.715 8.942 47,340,447 8.8032 -1.98%
2007-07-17 0 15.12 15.10 15.12 14.80 15.16 16,958,000 255,933,568 15.092 9.025 9.013 9.025 8.834 9.049 28,409,428 9.0088 0.40%
2007-07-16 0 15.06 15.02 15.06 15.02 15.38 15,990,525 241,744,008 15.118 8.990 8.966 8.990 8.966 9.181 26,788,635 9.0241 -1.44%
2007-07-13 0 15.28 15.28 15.30 15.02 15.66 25,133,898 384,466,767 15.297 9.121 9.121 9.133 8.966 9.348 42,106,361 9.1308 -0.26%
2007-07-12 0 15.32 15.30 15.32 15.30 15.74 31,987,389 495,009,680 15.475 9.145 9.133 9.145 9.133 9.395 53,587,889 9.2373 1.46%
2007-07-11 0 15.10 15.08 15.10 14.64 15.40 77,598,695 1,172,865,394 15.114 9.013 9.001 9.013 8.739 9.192 129,999,678 9.0221 1.75%
2007-07-10 0 14.84 14.86 14.88 14.20 14.88 62,792,098 909,460,955 14.484 8.858 8.870 8.882 8.476 8.882 105,194,456 8.6455 4.36%
2007-07-09 0 14.22 14.18 14.20 14.00 14.26 25,864,198 365,163,623 14.118 8.488 8.464 8.476 8.357 8.512 43,329,819 8.4275 2.30%
2007-07-06 0 13.90 13.90 13.92 13.64 14.10 25,806,098 358,332,371 13.886 8.297 8.297 8.309 8.142 8.416 43,232,485 8.2885 0.14%
2007-07-05 0 13.88 13.86 13.88 13.68 13.92 24,128,500 333,688,900 13.830 8.285 8.273 8.285 8.166 8.309 40,422,036 8.2551 1.46%
2007-07-04 0 13.68 13.68 13.70 13.66 13.96 19,949,000 274,281,620 13.749 8.166 8.166 8.178 8.154 8.333 33,420,196 8.2071 0.29%
2007-07-03 0 13.64 13.64 13.66 13.32 13.74 32,310,289 436,247,626 13.502 8.142 8.142 8.154 7.951 8.202 54,128,838 8.0594 3.81%
2007-06-29 0 13.14 13.12 13.14 13.04 13.36 35,166,702 462,222,573 13.144 7.843 7.832 7.843 7.784 7.975 58,914,134 7.8457 -2.38%
2007-06-28 0 13.46 13.46 13.48 13.22 13.48 16,694,922 223,104,336 13.364 8.034 8.034 8.046 7.891 8.046 27,968,698 7.9769 0.15%
2007-06-27 0 13.44 13.44 13.46 13.06 13.48 19,510,400 258,730,720 13.261 8.023 8.023 8.034 7.796 8.046 32,685,417 7.9158 -0.44%
2007-06-26 0 13.50 13.48 13.50 13.46 13.70 12,333,400 167,497,942 13.581 8.058 8.046 8.058 8.034 8.178 20,661,920 8.1066 0.15%
2007-06-25 0 13.48 13.48 13.50 13.46 13.80 17,376,002 237,125,252 13.647 8.046 8.046 8.058 8.034 8.237 29,109,699 8.1459 -2.32%
2007-06-22 0 13.80 13.80 13.82 13.62 13.94 25,511,479 351,140,199 13.764 8.237 8.237 8.249 8.130 8.321 42,738,915 8.2159 -0.58%
2007-06-21 0 13.88 13.88 13.90 13.74 14.00 28,040,020 389,032,501 13.874 8.285 8.285 8.297 8.202 8.357 46,974,934 8.2817 1.76%
2007-06-20 0 13.64 13.64 13.66 13.60 14.16 35,162,496 486,902,573 13.847 8.142 8.142 8.154 8.118 8.452 58,907,088 8.2656 -1.59%
2007-06-18 0 13.86 13.82 13.84 13.80 13.98 34,215,299 474,057,698 13.855 8.273 8.249 8.261 8.237 8.345 57,320,266 8.2703 1.61%
2007-06-15 0 13.64 13.66 13.70 13.36 13.84 48,884,600 663,988,672 13.583 8.142 8.154 8.178 7.975 8.261 81,895,478 8.1078 3.18%
2007-06-14 0 13.22 13.22 13.26 13.20 13.34 31,420,452 416,397,554 13.252 7.891 7.891 7.915 7.879 7.963 52,638,110 7.9106 0.61%
2007-06-13 0 13.14 13.10 13.18 12.96 13.20 24,246,863 316,687,226 13.061 7.843 7.820 7.867 7.736 7.879 40,620,327 7.7963 0.46%
2007-06-12 0 13.08 13.06 13.08 12.94 13.28 20,443,000 267,711,625 13.096 7.808 7.796 7.808 7.724 7.927 34,247,785 7.8169 0.15%
2007-06-11 0 13.06 13.06 13.08 12.98 13.30 29,884,000 389,753,440 13.042 7.796 7.796 7.808 7.748 7.939 50,064,120 7.7851 -2.25%
2007-06-08 0 13.36 13.40 13.42 12.82 13.46 31,029,420 404,062,046 13.022 7.975 7.999 8.011 7.652 8.034 51,983,021 7.7730 1.67%
2007-06-07 0 13.14 13.14 13.16 12.80 13.22 44,730,700 584,505,714 13.067 7.843 7.843 7.855 7.641 7.891 74,936,525 7.8000 1.39%
2007-06-06 0 12.96 12.88 12.98 12.64 13.14 45,237,281 583,786,070 12.905 7.736 7.688 7.748 7.545 7.843 75,785,191 7.7032 2.05%
2007-06-05 0 12.70 12.70 12.72 12.34 12.76 28,832,500 363,241,350 12.598 7.581 7.581 7.593 7.366 7.617 48,302,561 7.5201 1.44%
2007-06-04 0 12.52 12.48 12.50 12.38 12.74 21,154,870 266,080,857 12.578 7.473 7.449 7.461 7.390 7.605 35,440,368 7.5078 -0.32%
2007-06-01 0 12.56 12.56 12.58 12.50 12.74 26,815,198 338,020,915 12.606 7.497 7.497 7.509 7.461 7.605 44,923,012 7.5244 0.48%
2007-05-31 0 12.50 12.50 12.52 12.14 12.58 25,412,500 315,920,300 12.432 7.461 7.461 7.473 7.247 7.509 42,573,098 7.4207 2.97%
2007-05-30 0 12.14 12.12 12.14 12.00 12.42 32,652,297 398,098,007 12.192 7.247 7.235 7.247 7.163 7.414 54,701,797 7.2776 -3.19%
2007-05-29 0 12.54 12.56 12.58 12.28 12.74 23,468,710 293,563,191 12.509 7.485 7.497 7.509 7.330 7.605 39,316,702 7.4666 -0.79%
2007-05-28 0 12.64 12.62 12.64 12.36 12.66 32,493,797 405,167,510 12.469 7.545 7.533 7.545 7.378 7.557 54,436,265 7.4430 2.76%
2007-05-25 0 12.30 12.30 12.32 11.92 12.32 37,882,297 458,608,613 12.106 7.342 7.342 7.354 7.115 7.354 63,463,521 7.2263 -0.81%
2007-05-23 0 12.40 12.38 12.40 12.32 12.48 23,141,500 287,197,150 12.410 7.402 7.390 7.402 7.354 7.449 38,768,533 7.4080 0.57%
2007-05-22 0 12.74 12.72 12.74 12.58 12.94 30,974,000 394,308,520 12.730 7.360 7.348 7.360 7.267 7.475 53,616,815 7.3542 0.16%
2007-05-21 0 12.72 12.76 12.78 12.40 12.88 39,295,043 498,722,250 12.692 7.348 7.371 7.383 7.163 7.441 68,020,761 7.3319 2.58%
2007-05-18 0 12.40 12.36 12.38 12.24 12.50 63,558,750 786,115,170 12.368 7.163 7.140 7.152 7.071 7.221 110,021,881 7.1451 -3.88%
2007-05-17 0 12.90 12.88 12.90 12.80 13.32 36,259,495 472,169,324 13.022 7.452 7.441 7.452 7.394 7.695 62,766,147 7.5227 -2.42%
2007-05-16 0 13.22 13.22 13.24 13.00 13.34 30,952,720 409,642,980 13.234 7.637 7.637 7.649 7.510 7.706 53,579,979 7.6454 2.32%
2007-05-15 0 12.92 12.90 12.92 12.88 13.40 72,562,265 948,672,922 13.074 7.464 7.452 7.464 7.441 7.741 125,607,205 7.5527 -3.87%
2007-05-14 0 13.44 13.44 13.46 12.04 13.60 175,374,000 2,219,175,420 12.654 7.764 7.764 7.776 6.955 7.857 303,577,044 7.3101 18.94%
2007-05-11 0 11.30 11.30 11.32 11.22 11.42 38,233,928 433,672,266 11.343 6.528 6.528 6.539 6.482 6.597 66,183,943 6.5525 -2.75%
2007-05-10 0 11.62 11.62 11.66 11.28 11.64 28,639,198 330,160,909 11.528 6.713 6.713 6.736 6.516 6.724 49,575,211 6.6598 2.11%
2007-05-09 0 11.38 11.38 11.40 11.20 11.48 13,692,000 155,362,280 11.347 6.574 6.574 6.586 6.470 6.632 23,701,215 6.5550 0.00%
2007-05-08 0 11.38 11.36 11.38 11.28 11.60 27,390,000 312,809,332 11.421 6.574 6.563 6.574 6.516 6.701 47,412,816 6.5976 -1.73%
2007-05-07 0 11.58 11.54 11.56 11.40 11.64 33,339,000 383,920,740 11.516 6.690 6.667 6.678 6.586 6.724 57,710,693 6.6525 2.12%
2007-05-04 0 11.34 11.36 11.38 11.24 11.54 24,057,951 273,409,944 11.365 6.551 6.563 6.574 6.493 6.667 41,644,951 6.5653 0.71%
2007-05-03 0 11.26 11.22 11.26 11.04 11.36 16,609,495 186,933,104 11.255 6.505 6.482 6.505 6.378 6.563 28,751,476 6.5017 0.72%
2007-05-02 0 11.18 11.18 11.20 11.00 11.38 19,043,000 213,674,340 11.221 6.459 6.459 6.470 6.355 6.574 32,963,938 6.4821 -0.18%
2007-04-30 0 11.20 11.30 11.32 10.50 11.30 26,836,000 290,375,040 10.820 6.470 6.528 6.539 6.066 6.528 46,453,827 6.2508 3.51%
2007-04-27 0 10.82 10.82 10.84 10.76 10.94 21,238,396 230,104,732 10.834 6.251 6.251 6.262 6.216 6.320 36,764,227 6.2589 -1.64%
2007-04-26 0 11.00 10.98 11.00 10.86 11.16 19,401,000 214,066,540 11.034 6.355 6.343 6.355 6.274 6.447 33,583,645 6.3741 0.18%
2007-04-25 0 10.98 10.96 10.98 10.92 11.16 34,912,000 384,158,080 11.004 6.343 6.332 6.343 6.308 6.447 60,433,598 6.3567 -2.14%
2007-04-24 0 11.22 11.22 11.24 10.76 11.24 46,143,000 509,079,200 11.033 6.482 6.482 6.493 6.216 6.493 79,874,756 6.3735 -0.88%
2007-04-23 0 11.32 11.32 11.34 11.24 11.70 59,759,146 679,668,103 11.373 6.539 6.539 6.551 6.493 6.759 103,444,666 6.5704 -3.74%
2007-04-20 0 11.76 11.76 11.78 11.50 11.92 39,304,840 462,486,484 11.767 6.794 6.794 6.805 6.643 6.886 68,037,720 6.7975 3.89%
2007-04-19 0 11.32 11.34 11.36 11.16 11.90 66,355,900 758,374,625 11.429 6.539 6.551 6.563 6.447 6.875 114,863,822 6.6024 -6.45%
2007-04-18 0 12.10 12.06 12.08 12.00 12.52 45,317,400 557,054,504 12.292 6.990 6.967 6.979 6.932 7.233 78,445,621 7.1012 1.51%
2007-04-17 0 11.92 11.88 11.92 11.24 12.00 46,237,173 539,874,988 11.676 6.886 6.863 6.886 6.493 6.932 80,037,772 6.7453 6.05%
2007-04-16 0 11.24 11.22 11.24 11.20 11.50 24,479,198 276,625,175 11.300 6.493 6.482 6.493 6.470 6.643 42,374,141 6.5282 2.37%
2007-04-13 0 10.98 10.96 10.98 10.94 11.76 37,653,067 422,410,949 11.219 6.343 6.332 6.343 6.320 6.794 65,178,457 6.4808 -5.02%
2007-04-12 0 11.56 11.56 11.58 11.38 12.00 39,112,249 457,023,362 11.685 6.678 6.678 6.690 6.574 6.932 67,704,340 6.7503 -2.03%
2007-04-11 0 11.80 11.72 11.76 11.14 11.84 47,818,927 549,640,006 11.494 6.817 6.771 6.794 6.435 6.840 82,775,830 6.6401 6.50%
2007-04-10 0 11.08 11.08 11.10 10.72 11.10 43,415,794 473,292,546 10.901 6.401 6.401 6.412 6.193 6.412 75,153,890 6.2976 7.36%
2007-04-04 0 10.32 10.32 10.34 9.970 10.40 55,836,197 568,393,223 10.180 5.962 5.962 5.973 5.760 6.008 96,653,937 5.8807 4.14%
2007-04-03 0 9.910 9.900 9.910 9.820 9.970 24,894,198 246,644,437 9.9077 5.725 5.719 5.725 5.673 5.760 43,092,517 5.7236 1.12%
2007-04-02 0 9.800 9.810 9.820 9.500 9.920 36,190,198 352,149,699 9.7305 5.661 5.667 5.673 5.488 5.731 62,646,192 5.6212 3.59%
2007-03-30 0 9.460 9.460 9.470 9.380 9.580 11,104,200 105,233,084 9.4769 5.465 5.465 5.471 5.419 5.534 19,221,665 5.4747 0.11%
2007-03-29 0 9.450 9.460 9.470 9.350 9.520 22,510,000 212,559,430 9.4429 5.459 5.465 5.471 5.401 5.500 38,965,407 5.4551 -0.42%
2007-03-28 0 9.490 9.480 9.490 9.350 9.750 25,172,700 239,393,884 9.5101 5.482 5.477 5.482 5.401 5.632 43,574,611 5.4939 -2.47%
2007-03-27 0 9.730 9.720 9.730 9.600 9.890 31,264,000 304,105,430 9.7270 5.621 5.615 5.621 5.546 5.713 54,118,813 5.6192 -1.02%
2007-03-26 0 9.830 9.820 9.830 9.500 9.880 45,753,483 446,205,187 9.7524 5.679 5.673 5.679 5.488 5.708 79,200,492 5.6339 4.24%
2007-03-23 0 9.430 9.430 9.440 9.260 9.510 30,888,374 290,274,315 9.3975 5.448 5.448 5.453 5.349 5.494 53,468,594 5.4289 1.40%
2007-03-22 0 9.300 9.300 9.310 9.210 9.430 34,841,095 324,541,116 9.3149 5.373 5.373 5.378 5.321 5.448 60,310,859 5.3811 0.43%
2007-03-21 0 9.260 9.240 9.270 9.210 9.550 49,681,468 464,767,867 9.3550 5.349 5.338 5.355 5.321 5.517 85,999,938 5.4043 -0.11%
2007-03-20 0 9.270 9.260 9.270 8.670 9.370 119,087,000 1,084,330,700 9.1054 5.355 5.349 5.355 5.009 5.413 206,142,754 5.2601 19.77%
2007-03-19 1 - - - - - 0 0 - 4.471 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 4.471 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 4.471 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 4.471 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 4.471 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 4.471 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 4.471 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 4.471 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 4.471 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 4.471 - - - - 0 - 0.00%
2007-03-05 0 7.740 7.730 7.740 7.700 8.180 56,152,324 443,265,579 7.8940 4.471 4.466 4.471 4.448 4.726 97,201,162 4.5603 -7.86%
2007-03-02 0 8.400 8.420 8.430 8.270 8.790 35,401,500 302,239,180 8.5375 4.853 4.864 4.870 4.778 5.078 61,280,935 4.9320 -2.89%
2007-03-01 0 8.650 8.630 8.640 8.640 8.990 38,893,998 342,781,073 8.8132 4.997 4.985 4.991 4.991 5.193 67,326,542 5.0913 -3.03%
2007-02-28 0 8.920 8.890 8.900 8.400 8.970 73,836,731 645,520,820 8.7425 5.153 5.136 5.141 4.853 5.182 127,813,339 5.0505 -3.25%
2007-02-27 0 9.220 9.200 9.210 8.900 9.930 78,102,262 729,073,280 9.3349 5.326 5.315 5.321 5.141 5.736 135,197,086 5.3927 -4.26%
2007-02-26 0 9.630 9.620 9.630 8.990 9.660 99,173,394 935,073,765 9.4287 5.563 5.557 5.563 5.193 5.581 171,671,774 5.4469 8.32%
2007-02-23 0 8.890 8.890 8.900 8.650 8.900 59,870,500 525,055,815 8.7699 5.136 5.136 5.141 4.997 5.141 103,637,423 5.0663 4.10%
2007-02-22 0 8.540 8.530 8.540 8.480 8.550 19,651,000 167,615,740 8.5296 4.933 4.928 4.933 4.899 4.939 34,016,402 4.9275 1.07%
2007-02-21 0 8.450 8.460 8.470 8.410 8.510 16,374,099 138,804,102 8.4771 4.881 4.887 4.893 4.858 4.916 28,343,999 4.8971 -0.24%
2007-02-16 0 8.470 8.450 8.460 8.340 8.500 10,453,000 88,333,630 8.4506 4.893 4.881 4.887 4.818 4.910 18,094,420 4.8818 0.00%
2007-02-15 0 8.470 8.460 8.470 8.430 8.510 18,910,891 160,395,252 8.4816 4.893 4.887 4.893 4.870 4.916 32,735,254 4.8998 0.12%
2007-02-14 0 8.460 8.460 8.470 8.380 8.490 52,418,885 442,889,016 8.4490 4.887 4.887 4.893 4.841 4.905 90,738,480 4.8809 1.93%
2007-02-13 0 8.300 8.300 8.310 8.210 8.390 28,450,369 236,245,826 8.3038 4.795 4.795 4.801 4.743 4.847 49,248,343 4.7970 -0.48%
2007-02-12 0 8.340 8.340 8.350 8.250 8.480 37,510,000 313,517,320 8.3582 4.818 4.818 4.824 4.766 4.899 64,930,804 4.8285 1.71%
2007-02-09 0 8.200 8.200 8.220 8.160 8.250 19,145,518 157,037,122 8.2023 4.737 4.737 4.749 4.714 4.766 33,141,399 4.7384 0.12%
2007-02-08 0 8.190 8.180 8.190 8.000 8.200 30,066,711 245,353,660 8.1603 4.731 4.726 4.731 4.622 4.737 52,046,274 4.7141 1.49%
2007-02-07 0 8.070 8.060 8.070 7.890 8.190 37,962,198 305,799,108 8.0554 4.662 4.656 4.662 4.558 4.731 65,713,571 4.6535 2.93%
2007-02-06 0 7.840 7.830 7.840 7.790 7.910 11,786,297 92,473,851 7.8459 4.529 4.523 4.529 4.500 4.570 20,402,393 4.5325 0.64%
2007-02-05 0 7.790 7.790 7.800 7.780 7.910 34,817,000 272,282,940 7.8204 4.500 4.500 4.506 4.494 4.570 60,269,150 4.5178 -2.50%
2007-02-02 0 7.990 7.980 7.990 7.870 8.000 19,461,990 154,397,586 7.9333 4.616 4.610 4.616 4.546 4.622 33,689,221 4.5830 1.40%
2007-02-01 0 7.880 7.860 7.870 7.770 8.020 18,394,137 144,860,745 7.8754 4.552 4.541 4.546 4.489 4.633 31,840,739 4.5495 -0.63%
2007-01-31 0 7.930 7.940 7.950 7.760 8.120 24,904,095 197,094,999 7.9142 4.581 4.587 4.593 4.483 4.691 43,109,649 4.5719 -1.49%
2007-01-30 0 8.050 8.040 8.050 7.980 8.110 22,835,500 183,840,020 8.0506 4.650 4.645 4.650 4.610 4.685 39,528,856 4.6508 -0.25%
2007-01-29 0 8.070 8.060 8.070 7.990 8.150 18,658,850 150,204,987 8.0501 4.662 4.656 4.662 4.616 4.708 32,298,964 4.6505 0.75%
2007-01-26 0 8.010 8.010 8.030 7.950 8.180 24,230,000 194,662,800 8.0340 4.627 4.627 4.639 4.593 4.726 41,942,772 4.6412 -2.20%
2007-01-25 0 8.190 8.190 8.200 8.070 8.240 31,223,850 254,878,481 8.1629 4.731 4.731 4.737 4.662 4.760 54,049,312 4.7157 1.24%
2007-01-24 0 8.090 8.080 8.090 8.040 8.260 29,043,109 236,363,153 8.1384 4.674 4.668 4.674 4.645 4.772 50,274,392 4.7015 0.12%
2007-01-23 0 8.080 8.050 8.080 7.950 8.160 24,156,000 194,331,840 8.0449 4.668 4.650 4.668 4.593 4.714 41,814,676 4.6475 -0.49%
2007-01-22 0 8.120 8.110 8.120 7.990 8.210 55,545,037 450,955,020 8.1187 4.691 4.685 4.691 4.616 4.743 96,149,932 4.6901 2.40%
2007-01-19 0 7.930 7.920 7.930 7.710 7.990 50,108,000 395,759,725 7.8981 4.581 4.575 4.581 4.454 4.616 86,738,276 4.5627 1.15%
2007-01-18 0 7.840 7.830 7.840 7.500 7.870 60,143,721 463,365,570 7.7043 4.529 4.523 4.529 4.333 4.546 104,110,376 4.4507 5.80%
2007-01-17 0 7.410 7.410 7.430 7.390 7.490 35,738,100 265,279,484 7.4229 4.281 4.281 4.292 4.269 4.327 61,863,599 4.2881 -2.50%
2007-01-16 0 7.600 7.600 7.610 7.520 7.720 13,551,000 103,234,710 7.6182 4.390 4.390 4.396 4.344 4.460 23,457,140 4.4010 -0.91%
2007-01-15 0 7.670 7.660 7.670 7.600 7.760 16,504,000 126,554,050 7.6681 4.431 4.425 4.431 4.390 4.483 28,568,862 4.4298 0.92%
2007-01-12 0 7.600 7.600 7.610 7.590 7.820 20,777,794 158,902,469 7.6477 4.390 4.390 4.396 4.385 4.518 35,966,912 4.4180 -1.30%
2007-01-11 0 7.700 7.690 7.700 7.690 7.830 45,576,498 353,706,384 7.7607 4.448 4.442 4.448 4.442 4.523 78,894,126 4.4833 1.85%
2007-01-10 0 7.560 7.560 7.570 7.470 7.610 25,808,000 194,872,960 7.5509 4.367 4.367 4.373 4.315 4.396 44,674,332 4.3621 -0.26%
2007-01-09 0 7.580 7.570 7.580 7.400 7.600 29,151,495 219,163,603 7.5181 4.379 4.373 4.379 4.275 4.390 50,462,011 4.3431 2.85%
2007-01-08 0 7.370 7.370 7.380 7.310 7.460 37,243,442 275,678,431 7.4021 4.258 4.258 4.263 4.223 4.310 64,469,386 4.2761 -3.15%
2007-01-05 0 7.610 7.600 7.610 7.410 7.610 38,879,000 292,580,892 7.5254 4.396 4.390 4.396 4.281 4.396 67,300,580 4.3474 -1.30%
2007-01-04 0 7.710 7.700 7.710 7.670 7.900 84,501,358 655,475,435 7.7570 4.454 4.448 4.454 4.431 4.564 146,274,091 4.4811 -3.99%
2007-01-03 0 8.030 8.030 8.040 8.010 8.160 35,384,000 285,736,020 8.0753 4.639 4.639 4.645 4.627 4.714 61,250,642 4.6650 -0.12%
2007-01-02 0 8.040 8.030 8.040 7.950 8.070 23,473,198 188,178,342 8.0167 4.645 4.639 4.645 4.593 4.662 40,632,728 4.6312 1.64%
2006-12-29 0 7.910 7.910 7.920 7.860 7.950 16,485,000 129,990,090 7.8854 4.570 4.570 4.575 4.541 4.593 28,535,972 4.5553 -0.50%
2006-12-28 0 7.950 7.950 7.970 7.920 8.050 16,649,598 132,739,180 7.9725 4.593 4.593 4.604 4.575 4.650 28,820,896 4.6057 -0.25%
2006-12-27 0 7.970 7.940 7.950 7.830 8.110 22,144,995 176,625,910 7.9759 4.604 4.587 4.593 4.523 4.685 38,333,573 4.6076 2.05%
2006-12-22 0 7.810 7.800 7.810 7.800 7.980 59,525,826 466,565,182 7.8380 4.512 4.506 4.512 4.506 4.610 103,040,783 4.5280 -2.62%
2006-12-21 0 8.020 8.020 8.030 7.970 8.060 22,372,000 179,302,620 8.0146 4.633 4.633 4.639 4.604 4.656 38,726,525 4.6300 -0.74%
2006-12-20 0 8.080 8.070 8.080 8.040 8.140 17,586,000 142,021,710 8.0758 4.668 4.662 4.668 4.645 4.702 30,441,832 4.6653 0.37%
2006-12-19 0 8.050 8.040 8.060 8.000 8.110 26,139,000 210,343,150 8.0471 4.650 4.645 4.656 4.622 4.685 45,247,302 4.6487 -0.98%
2006-12-18 0 8.130 8.120 8.130 8.070 8.220 27,410,717 222,356,616 8.1120 4.697 4.691 4.697 4.662 4.749 47,448,678 4.6863 -1.22%
2006-12-15 0 8.230 8.230 8.240 8.190 8.290 13,964,099 114,838,301 8.2238 4.754 4.754 4.760 4.731 4.789 24,172,226 4.7508 0.12%
2006-12-14 0 8.220 8.210 8.220 8.090 8.220 12,932,396 105,628,649 8.1678 4.749 4.743 4.749 4.674 4.749 22,386,320 4.7184 0.98%
2006-12-13 0 8.140 8.130 8.140 8.040 8.260 31,635,808 257,247,443 8.1315 4.702 4.697 4.702 4.645 4.772 54,762,422 4.6975 -1.57%
2006-12-12 0 8.270 8.260 8.270 8.170 8.290 13,342,899 109,563,698 8.2114 4.778 4.772 4.778 4.720 4.789 23,096,912 4.7437 0.61%
2006-12-11 0 8.220 8.210 8.220 8.140 8.350 18,528,800 152,114,770 8.2096 4.749 4.743 4.749 4.702 4.824 32,073,844 4.7426 0.00%
2006-12-08 0 8.220 8.210 8.220 8.200 8.410 46,196,602 382,883,268 8.2881 4.749 4.743 4.749 4.737 4.858 79,967,543 4.7880 -3.29%
2006-12-07 0 8.500 8.500 8.510 8.380 8.570 21,385,074 181,279,452 8.4769 4.910 4.910 4.916 4.841 4.951 37,018,130 4.8970 -0.12%
2006-12-06 0 8.510 8.520 8.530 8.310 8.630 26,730,796 227,178,451 8.4988 4.916 4.922 4.928 4.801 4.985 46,271,717 4.9097 1.19%
2006-12-05 0 8.410 8.410 8.420 8.370 8.500 14,156,950 119,166,273 8.4175 4.858 4.858 4.864 4.835 4.910 24,506,056 4.8627 0.60%
2006-12-04 0 8.360 8.360 8.370 8.320 8.460 12,535,045 105,183,794 8.3912 4.830 4.830 4.835 4.806 4.887 21,698,495 4.8475 0.84%
2006-12-01 0 8.290 8.290 8.300 8.260 8.480 17,903,451 150,017,028 8.3792 4.789 4.789 4.795 4.772 4.899 30,991,348 4.8406 -0.84%
2006-11-30 0 8.360 8.370 8.380 8.340 8.510 19,924,703 167,426,770 8.4030 4.830 4.835 4.841 4.818 4.916 34,490,189 4.8543 0.72%
2006-11-29 0 8.300 8.290 8.300 8.190 8.350 29,557,080 244,845,540 8.2838 4.795 4.789 4.795 4.731 4.824 51,164,089 4.7855 1.59%
2006-11-28 0 8.170 8.180 8.190 8.140 8.540 28,290,300 233,457,751 8.2522 4.720 4.726 4.731 4.702 4.933 48,971,259 4.7672 -4.56%
2006-11-27 0 8.560 8.550 8.560 8.530 8.740 23,299,000 200,227,740 8.5938 4.945 4.939 4.945 4.928 5.049 40,331,187 4.9646 0.35%
2006-11-24 0 8.530 8.530 8.540 8.490 8.620 13,482,688 115,307,952 8.5523 4.928 4.928 4.933 4.905 4.980 23,338,890 4.9406 0.47%
2006-11-23 0 8.490 8.490 8.500 8.480 8.770 36,341,000 313,694,100 8.6320 4.905 4.905 4.910 4.899 5.066 62,907,234 4.9866 -0.59%
2006-11-22 0 8.540 8.540 8.550 8.320 8.550 40,123,396 339,065,202 8.4506 4.933 4.933 4.939 4.806 4.939 69,454,662 4.8818 3.64%
2006-11-21 0 8.240 8.230 8.250 8.150 8.280 24,123,000 198,381,360 8.2237 4.760 4.754 4.766 4.708 4.783 41,757,553 4.7508 1.73%
2006-11-20 0 8.100 8.100 8.110 8.060 8.260 35,224,000 287,148,750 8.1521 4.679 4.679 4.685 4.656 4.772 60,973,678 4.7094 1.00%
2006-11-17 0 8.020 8.000 8.020 7.960 8.040 31,349,750 250,798,813 8.0000 4.633 4.622 4.633 4.598 4.645 54,267,248 4.6216 0.00%
2006-11-16 0 8.020 8.010 8.020 7.950 8.110 39,072,930 314,183,364 8.0409 4.633 4.627 4.633 4.593 4.685 67,636,278 4.6452 -0.12%
2006-11-15 0 8.030 8.020 8.030 7.970 8.150 55,480,000 447,654,564 8.0688 4.639 4.633 4.639 4.604 4.708 96,037,351 4.6613 1.01%
2006-11-14 0 7.950 7.940 7.950 7.900 8.150 68,250,000 547,056,944 8.0155 4.593 4.587 4.593 4.564 4.708 118,142,559 4.6305 -2.33%
2006-11-13 0 8.140 8.140 8.150 7.820 8.300 79,183,000 642,450,940 8.1135 4.702 4.702 4.708 4.518 4.795 137,067,872 4.6871 -4.24%
2006-11-10 0 8.500 8.500 8.510 8.430 8.800 61,464,000 525,989,010 8.5577 4.910 4.910 4.916 4.870 5.084 106,395,814 4.9437 -2.63%
2006-11-09 0 8.730 8.720 8.730 8.670 8.890 21,957,955 192,837,355 8.7821 5.043 5.037 5.043 5.009 5.136 38,009,802 5.0734 -0.23%
2006-11-08 0 8.750 8.750 8.790 8.660 8.880 14,110,000 123,674,970 8.7651 5.055 5.055 5.078 5.003 5.130 24,424,784 5.0635 -1.24%
2006-11-07 0 8.860 8.850 8.870 8.650 9.050 42,881,700 378,477,793 8.8261 5.118 5.113 5.124 4.997 5.228 74,229,360 5.0988 2.43%
2006-11-06 0 8.650 8.650 8.660 8.560 8.750 9,306,000 80,780,080 8.6804 4.997 4.997 5.003 4.945 5.055 16,108,933 5.0146 0.82%
2006-11-03 0 8.580 8.590 8.600 8.530 8.730 9,695,620 83,316,382 8.5932 4.957 4.962 4.968 4.928 5.043 16,783,375 4.9642 -1.38%
2006-11-02 0 8.700 8.690 8.700 8.560 8.730 25,220,900 218,611,955 8.6679 5.026 5.020 5.026 4.945 5.043 43,658,047 5.0074 1.16%
2006-11-01 0 8.600 8.580 8.590 8.490 8.640 15,083,200 129,241,462 8.5686 4.968 4.957 4.962 4.905 4.991 26,109,419 4.9500 1.65%
2006-10-31 0 8.460 8.450 8.460 8.220 8.480 20,349,000 169,773,080 8.3431 4.887 4.881 4.887 4.749 4.899 35,224,658 4.8197 2.05%
2006-10-27 0 8.290 8.270 8.280 8.270 8.650 12,517,400 105,703,294 8.4445 4.789 4.778 4.783 4.778 4.997 21,667,951 4.8783 -4.16%
2006-10-26 0 8.650 8.650 8.660 8.440 8.670 18,495,000 158,990,870 8.5964 4.997 4.997 5.003 4.876 5.009 32,015,335 4.9661 3.72%
2006-10-25 0 8.340 8.320 8.330 8.210 8.390 11,175,500 92,926,995 8.3152 4.818 4.806 4.812 4.743 4.847 19,345,087 4.8036 1.09%
2006-10-24 0 8.250 8.240 8.250 8.210 8.550 21,785,000 181,140,250 8.3149 4.766 4.760 4.766 4.743 4.939 37,710,413 4.8035 -3.06%
2006-10-23 0 8.510 8.500 8.510 8.490 8.630 15,122,200 129,072,982 8.5353 4.916 4.910 4.916 4.905 4.985 26,176,929 4.9308 -1.73%
2006-10-20 0 8.660 8.660 8.680 8.630 8.750 10,497,400 91,294,930 8.6969 5.003 5.003 5.014 4.985 5.055 18,171,278 5.0241 0.35%
2006-10-19 0 8.630 8.630 8.640 8.550 8.740 14,399,300 124,221,184 8.6269 4.985 4.985 4.991 4.939 5.049 24,925,570 4.9837 -0.69%
2006-10-18 0 8.690 8.690 8.700 8.480 8.720 22,340,000 193,177,180 8.6471 5.020 5.020 5.026 4.899 5.037 38,671,132 4.9954 -0.57%
2006-10-17 0 8.740 8.740 8.760 8.410 8.910 51,611,000 446,556,064 8.6523 5.049 5.049 5.061 4.858 5.147 89,340,009 4.9984 5.43%
2006-10-16 0 8.290 8.260 8.290 8.200 8.330 30,757,000 254,242,798 8.2662 4.789 4.772 4.789 4.737 4.812 53,241,182 4.7753 2.35%
2006-10-13 0 8.100 8.090 8.100 7.950 8.180 55,505,400 446,784,699 8.0494 4.679 4.674 4.679 4.593 4.726 96,081,319 4.6501 3.18%
2006-10-12 0 7.850 7.840 7.850 7.580 7.870 36,384,500 283,746,765 7.7986 4.535 4.529 4.535 4.379 4.546 62,982,534 4.5052 2.48%
2006-10-11 0 7.660 7.660 7.670 7.410 7.670 41,781,000 316,244,353 7.5691 4.425 4.425 4.431 4.281 4.431 72,324,019 4.3726 1.73%
2006-10-10 0 7.530 7.510 7.520 7.420 7.540 25,739,500 192,323,725 7.4719 4.350 4.338 4.344 4.286 4.356 44,555,757 4.3165 2.17%
2006-10-09 0 7.370 7.350 7.360 7.170 7.390 13,389,000 97,954,494 7.3160 4.258 4.246 4.252 4.142 4.269 23,176,714 4.2264 1.66%
2006-10-06 0 7.250 7.240 7.250 7.160 7.320 15,488,000 111,908,566 7.2255 4.188 4.182 4.188 4.136 4.229 26,810,139 4.1741 2.26%
2006-10-05 0 7.090 7.080 7.090 7.030 7.150 15,843,000 112,099,740 7.0757 4.096 4.090 4.096 4.061 4.130 27,424,653 4.0876 -0.14%
2006-10-04 0 7.100 7.090 7.100 7.050 7.200 29,573,000 210,495,785 7.1178 4.102 4.096 4.102 4.073 4.159 51,191,647 4.1119 -3.27%
2006-10-03 0 7.340 7.350 7.360 7.320 7.450 14,857,600 109,620,272 7.3781 4.240 4.246 4.252 4.229 4.304 25,718,900 4.2622 -1.08%
2006-09-29 0 7.420 7.420 7.430 7.340 7.470 23,576,000 174,655,620 7.4082 4.286 4.286 4.292 4.240 4.315 40,810,681 4.2797 1.50%
2006-09-28 0 7.310 7.300 7.310 7.250 7.390 17,817,000 130,671,220 7.3341 4.223 4.217 4.223 4.188 4.269 30,841,699 4.2368 1.25%
2006-09-27 0 7.220 7.210 7.220 7.120 7.280 17,291,000 124,506,245 7.2006 4.171 4.165 4.171 4.113 4.206 29,931,179 4.1598 2.27%
2006-09-26 0 7.060 7.050 7.070 6.920 7.250 26,643,000 188,240,570 7.0653 4.079 4.073 4.084 3.998 4.188 46,119,739 4.0816 -2.22%
2006-09-25 0 7.220 7.210 7.220 7.200 7.290 10,884,000 78,771,280 7.2373 4.171 4.165 4.171 4.159 4.211 18,840,493 4.1810 -1.10%
2006-09-22 0 7.300 7.290 7.300 7.280 7.390 12,591,000 92,131,390 7.3172 4.217 4.211 4.217 4.206 4.269 21,795,355 4.2271 0.00%
2006-09-21 0 7.300 7.290 7.300 7.270 7.460 26,852,000 197,084,270 7.3396 4.217 4.211 4.217 4.200 4.310 46,481,524 4.2401 -1.08%
2006-09-20 0 7.380 7.380 7.390 7.370 7.470 13,969,600 103,522,752 7.4106 4.263 4.263 4.269 4.258 4.315 24,181,748 4.2810 -2.77%
2006-09-19 0 7.590 7.580 7.590 7.390 7.610 23,238,000 174,613,687 7.5141 4.385 4.379 4.385 4.269 4.396 40,225,594 4.3409 3.13%
2006-09-18 0 7.360 7.340 7.350 7.210 7.360 9,758,000 71,254,350 7.3021 4.252 4.240 4.246 4.165 4.252 16,891,357 4.2184 1.52%
2006-09-15 0 7.250 7.240 7.250 7.180 7.280 14,335,000 103,727,230 7.2359 4.188 4.182 4.188 4.148 4.206 24,814,265 4.1801 -1.09%
2006-09-14 0 7.330 7.330 7.340 7.290 7.390 13,852,000 101,379,410 7.3188 4.234 4.234 4.240 4.211 4.269 23,978,179 4.2280 0.69%
2006-09-13 0 7.280 7.270 7.280 7.250 7.390 22,315,000 162,998,965 7.3045 4.206 4.200 4.206 4.188 4.269 38,627,857 4.2197 0.28%
2006-09-12 0 7.260 7.260 7.270 7.150 7.280 54,109,000 390,940,180 7.2250 4.194 4.194 4.200 4.130 4.206 93,664,114 4.1739 -3.33%
2006-09-11 0 7.510 7.510 7.520 7.450 7.790 28,760,800 217,480,046 7.5617 4.338 4.338 4.344 4.304 4.500 49,785,707 4.3683 -4.70%
2006-09-08 0 7.880 7.870 7.880 7.880 8.100 26,282,000 210,328,749 8.0028 4.552 4.546 4.552 4.552 4.679 45,494,839 4.6231 -3.08%
2006-09-07 0 8.130 8.100 8.110 7.750 8.140 61,538,000 490,964,060 7.9782 4.697 4.679 4.685 4.477 4.702 106,523,910 4.6090 3.83%
2006-09-06 0 7.830 7.830 7.840 7.700 7.840 61,940,000 482,759,120 7.7940 4.523 4.523 4.529 4.448 4.529 107,219,782 4.5025 3.71%
2006-09-05 0 7.550 7.520 7.550 7.470 7.560 12,233,000 91,999,732 7.5206 4.362 4.344 4.362 4.315 4.367 21,175,647 4.3446 0.53%
2006-09-04 0 7.510 7.530 7.540 7.380 7.570 17,694,000 132,397,870 7.4826 4.338 4.350 4.356 4.263 4.373 30,628,783 4.3227 1.49%
2006-09-01 0 7.400 7.390 7.410 7.320 7.480 10,702,000 79,216,484 7.4020 4.275 4.269 4.281 4.229 4.321 18,525,446 4.2761 0.27%
2006-08-31 0 7.380 7.380 7.390 7.380 7.570 18,057,600 134,167,248 7.4300 4.263 4.263 4.269 4.263 4.373 31,258,184 4.2922 -1.34%
2006-08-30 0 7.480 7.470 7.480 7.430 7.640 14,542,000 108,952,054 7.4922 4.321 4.315 4.321 4.292 4.414 25,172,588 4.3282 -2.35%
2006-08-29 0 7.660 7.650 7.660 7.510 7.670 20,572,000 156,550,470 7.6099 4.425 4.419 4.425 4.338 4.431 35,610,677 4.3962 2.27%
2006-08-28 0 7.490 7.490 7.500 7.440 7.520 8,165,534 61,071,639 7.4792 4.327 4.327 4.333 4.298 4.344 14,134,756 4.3207 0.54%
2006-08-25 0 7.450 7.440 7.460 7.380 7.540 24,045,000 179,237,491 7.4543 4.304 4.298 4.310 4.263 4.356 41,622,532 4.3063 0.00%
2006-08-24 0 7.450 7.450 7.470 7.410 7.500 25,167,000 187,446,950 7.4481 4.304 4.304 4.315 4.281 4.333 43,564,744 4.3027 -0.80%
2006-08-23 0 7.510 7.490 7.500 7.360 7.630 36,613,000 273,055,484 7.4579 4.338 4.327 4.333 4.252 4.408 63,378,074 4.3084 -1.18%
2006-08-22 0 7.600 7.590 7.600 7.440 7.600 22,441,000 168,644,520 7.5150 4.390 4.385 4.390 4.298 4.390 38,845,966 4.3414 2.84%
2006-08-21 0 7.390 7.400 7.410 7.270 7.640 38,646,600 286,381,870 7.4103 4.269 4.275 4.281 4.200 4.414 66,898,289 4.2809 -4.03%
2006-08-18 0 7.700 7.700 7.720 7.590 7.750 21,569,000 165,272,370 7.6625 4.448 4.448 4.460 4.385 4.477 37,336,511 4.4266 -1.28%
2006-08-17 0 7.800 7.800 7.810 7.750 7.970 7,549,000 59,144,420 7.8347 4.506 4.506 4.512 4.477 4.604 13,067,519 4.5261 -1.39%
2006-08-16 0 7.910 7.910 7.920 7.700 7.950 15,415,000 121,868,300 7.9058 4.570 4.570 4.575 4.448 4.593 26,683,774 4.5671 2.46%
2006-08-15 0 7.720 7.710 7.720 7.700 7.770 10,904,000 84,272,710 7.7286 4.460 4.454 4.460 4.448 4.489 18,875,113 4.4648 -0.52%
2006-08-14 0 7.760 7.760 7.770 7.700 7.810 12,742,000 98,947,950 7.7655 4.483 4.483 4.489 4.448 4.512 22,056,740 4.4861 -1.15%
2006-08-11 0 7.850 7.840 7.850 7.810 7.880 12,221,450 95,778,205 7.8369 4.535 4.529 4.535 4.512 4.552 21,155,654 4.5273 -0.51%
2006-08-10 0 7.890 7.880 7.890 7.880 7.970 13,460,000 106,449,760 7.9086 4.558 4.552 4.558 4.552 4.604 23,299,617 4.5687 -1.00%
2006-08-09 0 7.970 7.960 7.970 7.840 7.980 26,600,000 210,704,350 7.9212 4.604 4.598 4.604 4.529 4.610 46,045,305 4.5760 0.13%
2006-08-08 0 7.960 7.960 7.970 7.910 7.990 15,483,000 123,189,650 7.9564 4.598 4.598 4.604 4.570 4.616 26,801,483 4.5964 0.38%
2006-08-07 0 7.930 7.930 7.940 7.810 7.980 15,191,000 119,896,720 7.8926 4.581 4.581 4.587 4.512 4.610 26,296,024 4.5595 1.67%
2006-08-04 0 7.800 7.800 7.820 7.630 8.010 23,137,000 181,009,310 7.8234 4.506 4.506 4.518 4.408 4.627 40,050,760 4.5195 -1.14%
2006-08-03 0 7.890 7.880 7.890 7.640 7.960 21,961,450 172,088,140 7.8359 4.558 4.552 4.558 4.414 4.598 38,015,852 4.5267 3.68%
2006-08-02 0 7.610 7.630 7.640 7.520 7.630 11,306,000 85,715,720 7.5814 4.396 4.408 4.414 4.344 4.408 19,570,986 4.3797 1.33%
2006-08-01 0 7.510 7.520 7.530 7.440 7.640 11,676,000 88,106,340 7.5459 4.338 4.344 4.350 4.298 4.414 20,211,466 4.3592 1.21%
2006-07-31 0 7.420 7.410 7.420 7.410 7.540 15,748,000 117,894,010 7.4863 4.286 4.281 4.286 4.281 4.356 27,260,206 4.3248 0.13%
2006-07-28 0 7.410 7.400 7.420 7.390 7.490 12,799,000 95,421,960 7.4554 4.281 4.275 4.286 4.269 4.327 22,155,408 4.3069 0.27%
2006-07-27 0 7.390 7.360 7.380 7.340 7.440 11,921,000 88,111,740 7.3913 4.269 4.252 4.263 4.240 4.298 20,635,567 4.2699 0.68%
2006-07-26 0 7.340 7.340 7.350 7.300 7.400 10,053,000 73,886,510 7.3497 4.240 4.240 4.246 4.217 4.275 17,402,010 4.2459 -0.54%
2006-07-25 0 7.380 7.380 7.390 7.340 7.500 11,818,937 90,750,699 7.6784 4.263 4.263 4.269 4.240 4.333 20,458,893 4.4358 0.27%
2006-07-24 0 7.360 7.350 7.360 7.250 7.400 12,680,000 92,671,750 7.3085 4.252 4.246 4.252 4.188 4.275 21,949,416 4.2221 -1.21%
2006-07-21 0 7.450 7.400 7.450 7.350 7.500 13,496,813 100,375,391 7.4370 4.304 4.275 4.304 4.246 4.333 23,363,341 4.2963 -1.32%
2006-07-20 0 7.550 7.500 7.550 7.550 7.750 28,638,000 218,460,180 7.6283 4.362 4.333 4.362 4.362 4.477 49,573,137 4.4068 3.42%
2006-07-19 0 7.300 7.250 7.300 7.250 7.600 28,566,000 211,472,700 7.4030 4.217 4.188 4.217 4.188 4.390 49,448,503 4.2766 -0.68%
2006-07-18 0 7.350 7.350 7.400 7.300 7.550 26,424,000 195,892,350 7.4134 4.246 4.246 4.275 4.217 4.362 45,740,645 4.2827 -3.29%
2006-07-17 0 7.600 7.600 7.650 7.550 7.950 22,608,000 174,497,520 7.7184 4.390 4.390 4.419 4.362 4.593 39,135,047 4.4589 -1.94%
2006-07-14 0 7.750 7.700 7.800 7.450 7.900 43,839,000 337,472,650 7.6980 4.477 4.448 4.506 4.304 4.564 75,886,471 4.4471 0.65%
2006-07-13 0 7.700 7.750 7.800 7.700 8.400 47,924,850 381,395,356 7.9582 4.448 4.477 4.506 4.448 4.853 82,959,186 4.5974 -7.23%
2006-07-12 0 8.300 8.250 8.300 8.200 8.450 28,250,100 235,376,760 8.3319 4.795 4.766 4.795 4.737 4.881 48,901,672 4.8133 3.11%
2006-07-11 0 8.050 8.050 8.100 7.800 8.200 29,473,900 236,799,950 8.0342 4.650 4.650 4.679 4.506 4.737 51,020,102 4.6413 -1.23%
2006-07-10 0 8.150 8.100 8.150 7.650 8.150 31,219,145 249,457,496 7.9905 4.708 4.679 4.708 4.419 4.708 54,041,168 4.6161 4.49%
2006-07-07 0 7.800 7.750 7.800 7.550 7.900 35,996,000 277,362,450 7.7054 4.506 4.477 4.506 4.362 4.564 62,310,030 4.4513 5.41%
2006-07-06 0 7.400 7.400 7.450 7.050 7.450 17,341,711 126,452,226 7.2918 4.275 4.275 4.304 4.073 4.304 30,018,962 4.2124 4.23%
2006-07-05 0 7.100 7.100 7.150 7.050 7.400 15,878,000 114,219,000 7.1935 4.102 4.102 4.130 4.073 4.275 27,485,239 4.1556 -2.07%
2006-07-04 0 7.250 7.250 7.300 7.250 7.550 18,526,600 136,721,030 7.3797 4.188 4.188 4.217 4.188 4.362 32,070,036 4.2632 -2.68%
2006-07-03 0 7.450 7.400 7.450 7.200 7.500 37,100,000 273,277,050 7.3660 4.304 4.275 4.304 4.159 4.333 64,221,084 4.2553 3.47%
2006-06-30 0 7.200 7.150 7.200 7.050 7.300 34,686,000 248,449,350 7.1628 4.159 4.130 4.159 4.073 4.217 60,042,386 4.1379 6.67%
2006-06-29 0 6.750 6.700 6.750 6.700 6.900 15,103,750 102,724,500 6.8013 3.899 3.871 3.899 3.871 3.986 26,144,992 3.9290 0.75%
2006-06-28 0 6.700 6.650 6.700 6.400 6.700 18,778,000 123,669,300 6.5859 3.871 3.842 3.871 3.697 3.871 32,505,216 3.8046 0.00%
2006-06-27 0 6.700 6.650 6.700 6.600 6.900 25,417,000 170,787,528 6.7194 3.871 3.842 3.871 3.813 3.986 43,997,501 3.8818 3.08%
2006-06-26 0 6.500 6.450 6.500 6.350 6.650 22,945,000 149,251,050 6.5047 3.755 3.726 3.755 3.668 3.842 39,718,403 3.7577 1.56%
2006-06-23 0 6.400 6.400 6.450 6.150 6.450 12,995,000 82,204,000 6.3258 3.697 3.697 3.726 3.553 3.726 22,494,690 3.6544 0.79%
2006-06-22 0 6.350 6.300 6.350 6.250 6.450 21,983,000 139,623,600 6.3514 3.668 3.639 3.668 3.611 3.726 38,053,156 3.6692 4.10%
2006-06-21 0 6.100 6.050 6.100 5.950 6.100 18,002,000 108,805,218 6.0441 3.524 3.495 3.524 3.437 3.524 31,161,939 3.4916 3.39%
2006-06-20 0 5.900 5.900 5.950 5.850 6.200 30,063,000 179,297,400 5.9641 3.408 3.408 3.437 3.379 3.582 52,039,850 3.4454 -5.60%
2006-06-19 0 6.250 6.250 6.300 6.200 6.350 20,065,000 126,089,850 6.2841 3.611 3.611 3.639 3.582 3.668 34,733,047 3.6303 -3.10%
2006-06-16 0 6.450 6.400 6.450 6.250 6.450 42,422,000 269,725,830 6.3582 3.726 3.697 3.726 3.611 3.726 73,433,607 3.6731 8.40%
2006-06-15 0 5.950 5.950 6.000 5.700 6.000 37,606,000 219,797,590 5.8447 3.437 3.437 3.466 3.293 3.466 65,096,983 3.3765 5.31%
2006-06-14 0 5.650 5.650 5.700 5.500 5.800 54,098,500 305,297,075 5.6434 3.264 3.264 3.293 3.177 3.351 93,645,938 3.2601 -4.24%
2006-06-13 0 5.900 5.900 5.950 5.850 6.100 27,911,612 166,316,376 5.9587 3.408 3.408 3.437 3.379 3.524 48,315,740 3.4423 -4.84%
2006-06-12 0 6.200 6.100 6.150 5.800 6.200 39,113,800 237,213,380 6.0647 3.582 3.524 3.553 3.351 3.582 67,707,025 3.5035 4.20%
2006-06-09 0 5.950 5.950 6.000 5.750 6.100 41,244,000 246,378,200 5.9737 3.437 3.437 3.466 3.322 3.524 71,394,457 3.4509 -0.83%
2006-06-08 0 6.000 5.950 6.000 5.850 6.600 80,115,068 493,394,445 6.1586 3.466 3.437 3.466 3.379 3.813 138,681,307 3.5578 -11.11%
2006-06-07 0 6.750 6.750 6.800 6.700 6.900 14,326,572 97,496,081 6.8053 3.899 3.899 3.928 3.871 3.986 24,799,676 3.9313 -2.88%
2006-06-06 0 6.950 6.950 7.000 6.800 7.000 9,676,000 66,764,100 6.9000 4.015 4.015 4.044 3.928 4.044 16,749,413 3.9861 -0.71%
2006-06-05 0 7.000 7.000 7.100 7.000 7.200 15,668,000 110,921,430 7.0795 4.044 4.044 4.102 4.044 4.159 27,121,723 4.0898 0.00%
2006-06-02 0 7.000 6.950 7.000 6.650 7.100 25,482,000 176,144,150 6.9125 4.044 4.015 4.044 3.842 4.102 44,110,018 3.9933 2.19%
2006-06-01 0 6.850 6.850 6.950 6.800 7.300 25,064,000 177,294,780 7.0737 3.957 3.957 4.015 3.928 4.217 43,386,449 4.0864 -6.80%
2006-05-30 0 7.350 7.350 7.400 7.050 7.400 14,999,850 108,459,693 7.2307 4.246 4.246 4.275 4.073 4.275 25,965,138 4.1771 0.68%
2006-05-29 0 7.300 7.250 7.300 7.200 7.350 21,814,043 159,313,673 7.3033 4.217 4.188 4.217 4.159 4.246 37,760,687 4.2190 2.10%
2006-05-26 0 7.150 7.100 7.150 7.050 7.300 38,146,000 272,331,950 7.1392 4.130 4.102 4.130 4.073 4.217 66,031,737 4.1243 5.15%
2006-05-25 0 6.800 6.800 6.850 6.650 7.150 58,970,150 402,466,840 6.8249 3.928 3.928 3.957 3.842 4.130 102,078,893 3.9427 -8.11%
2006-05-24 0 7.400 7.450 7.500 7.100 7.700 56,820,000 421,044,438 7.4101 4.275 4.304 4.333 4.102 4.448 98,356,926 4.2808 2.78%
2006-05-23 0 7.200 7.100 7.150 6.400 7.200 69,623,000 477,673,656 6.8609 4.159 4.102 4.130 3.697 4.159 120,519,259 3.9635 9.09%
2006-05-22 0 6.600 6.550 6.600 6.550 7.100 56,549,000 386,520,478 6.8351 3.813 3.784 3.813 3.784 4.102 97,887,818 3.9486 -11.41%
2006-05-19 0 7.450 7.450 7.500 7.450 7.900 27,591,000 213,112,184 7.7240 4.304 4.304 4.333 4.304 4.564 47,760,753 4.4621 -3.87%
2006-05-18 0 7.750 7.700 7.850 7.650 8.000 46,887,489 366,939,507 7.8260 4.477 4.448 4.535 4.419 4.622 81,163,487 4.5210 -6.63%
2006-05-17 0 8.300 8.250 8.300 8.150 8.450 47,424,000 393,849,568 8.3049 4.795 4.766 4.795 4.708 4.881 82,092,201 4.7976 3.75%
2006-05-16 0 8.000 8.000 8.100 7.700 8.400 73,263,000 587,435,550 8.0182 4.622 4.622 4.679 4.448 4.853 126,820,195 4.6320 -8.57%
2006-05-15 0 8.750 8.750 8.800 8.750 9.100 49,150,000 438,204,100 8.9156 5.055 5.055 5.084 5.055 5.257 85,079,953 5.1505 -5.41%
2006-05-12 0 9.250 9.250 9.300 9.050 9.750 47,224,000 447,912,173 9.4848 5.344 5.344 5.373 5.228 5.632 81,745,996 5.4793 0.39%
2006-05-11 0 9.400 9.350 9.400 8.850 9.400 36,573,836 336,053,281 9.1884 5.323 5.295 5.323 5.011 5.323 64,587,182 5.2031 3.30%
2006-05-10 0 9.100 8.950 9.000 9.000 9.600 41,727,000 390,122,480 9.3494 5.153 5.068 5.096 5.096 5.436 73,687,358 5.2943 -0.55%
2006-05-09 0 9.150 9.150 9.200 9.100 9.600 24,781,000 230,221,314 9.2902 5.181 5.181 5.210 5.153 5.436 43,761,747 5.2608 -4.19%
2006-05-08 0 9.550 9.550 9.600 9.050 9.600 52,455,500 490,277,400 9.3465 5.408 5.408 5.436 5.125 5.436 92,633,240 5.2927 8.52%
2006-05-04 0 8.800 8.750 8.800 8.300 8.800 23,328,000 201,027,900 8.6175 4.983 4.955 4.983 4.700 4.983 41,195,837 4.8798 4.76%
2006-05-03 0 8.400 8.400 8.450 8.300 8.650 23,117,000 194,969,412 8.4340 4.757 4.757 4.785 4.700 4.898 40,823,224 4.7759 0.00%
2006-05-02 0 8.400 8.350 8.400 8.300 8.650 29,675,000 250,558,430 8.4434 4.757 4.728 4.757 4.700 4.898 52,404,255 4.7813 3.07%
2006-04-28 0 8.150 8.150 8.200 7.800 8.350 56,353,000 459,212,150 8.1489 4.615 4.615 4.643 4.417 4.728 99,515,989 4.6145 -5.23%
2006-04-27 0 8.600 8.550 8.600 8.600 8.900 18,910,001 165,691,440 8.7621 4.870 4.842 4.870 4.870 5.040 33,393,918 4.9617 -1.15%
2006-04-26 0 8.700 8.700 8.750 8.550 9.100 48,283,000 428,283,597 8.8703 4.927 4.927 4.955 4.842 5.153 85,264,857 5.0230 -0.57%
2006-04-25 0 8.750 8.800 8.850 8.350 8.800 53,930,000 463,369,120 8.5920 4.955 4.983 5.011 4.728 4.983 95,237,118 4.8654 -1.69%
2006-04-24 0 8.900 8.950 9.000 8.850 9.350 60,242,271 548,503,322 9.1050 5.040 5.068 5.096 5.011 5.295 106,384,207 5.1559 2.89%
2006-04-21 0 8.650 8.650 8.700 8.400 8.800 63,297,000 544,422,600 8.6011 4.898 4.898 4.927 4.757 4.983 111,778,673 4.8705 -4.42%
2006-04-20 0 9.050 9.050 9.100 8.350 9.150 70,004,000 611,975,650 8.7420 5.125 5.125 5.153 4.728 5.181 123,622,830 4.9503 12.42%
2006-04-19 0 8.050 8.050 8.100 8.000 8.500 74,073,000 606,841,090 8.1925 4.558 4.558 4.587 4.530 4.813 130,808,437 4.6392 3.21%
2006-04-18 0 7.800 7.800 7.850 7.250 7.900 105,921,000 806,747,722 7.6165 4.417 4.417 4.445 4.105 4.474 187,050,079 4.3130 12.23%
2006-04-13 0 6.950 6.950 7.000 6.850 7.100 31,819,000 221,622,500 6.9651 3.936 3.936 3.964 3.879 4.021 56,190,429 3.9441 0.72%
2006-04-12 0 6.900 6.900 6.950 6.750 7.350 59,733,000 420,079,850 7.0326 3.907 3.907 3.936 3.822 4.162 105,484,865 3.9824 -3.50%
2006-04-11 0 7.150 7.100 7.150 6.650 7.200 58,642,000 404,756,600 6.9022 4.049 4.021 4.049 3.766 4.077 103,558,225 3.9085 3.62%
2006-04-10 0 6.900 6.900 6.950 6.800 7.050 33,895,000 234,404,050 6.9156 3.907 3.907 3.936 3.851 3.992 59,856,520 3.9161 -2.13%
2006-04-07 0 7.050 7.050 7.100 7.050 7.300 20,595,000 146,740,050 7.1250 3.992 3.992 4.021 3.992 4.134 36,369,524 4.0347 -2.08%
2006-04-06 0 7.200 7.150 7.200 7.000 7.200 23,676,000 168,756,946 7.1278 4.077 4.049 4.077 3.964 4.077 41,810,384 4.0362 4.35%
2006-04-04 0 6.900 6.900 6.950 6.850 7.350 32,432,000 228,772,450 7.0539 3.907 3.907 3.936 3.879 4.162 57,272,950 3.9944 -2.82%
2006-04-03 0 7.100 7.100 7.150 6.950 7.250 34,167,000 242,084,350 7.0853 4.021 4.021 4.049 3.936 4.105 60,336,855 4.0122 2.90%
2006-03-31 0 6.900 6.800 6.900 6.750 7.000 51,324,000 351,632,150 6.8512 3.907 3.851 3.907 3.822 3.964 90,635,080 3.8796 2.99%
2006-03-30 0 6.700 6.650 6.700 6.400 6.750 40,983,000 267,793,650 6.5343 3.794 3.766 3.794 3.624 3.822 72,373,499 3.7002 7.20%
2006-03-29 0 6.250 6.200 6.250 6.150 6.350 34,865,000 218,310,966 6.2616 3.539 3.511 3.539 3.483 3.596 61,569,481 3.5458 3.31%
2006-03-28 0 6.050 6.000 6.050 5.900 6.200 48,164,400 291,718,610 6.0567 3.426 3.398 3.426 3.341 3.511 85,055,417 3.4297 2.54%
2006-03-27 0 5.900 5.850 5.900 5.750 5.900 20,634,400 119,901,850 5.8108 3.341 3.313 3.341 3.256 3.341 36,439,102 3.2905 2.61%
2006-03-24 0 5.750 5.700 5.750 5.600 5.750 18,541,221 105,276,148 5.6780 3.256 3.228 3.256 3.171 3.256 32,742,675 3.2153 2.68%
2006-03-23 0 5.600 5.600 5.650 5.500 5.650 18,585,909 103,547,159 5.5713 3.171 3.171 3.199 3.114 3.199 32,821,591 3.1548 2.75%
2006-03-22 0 5.450 5.400 5.450 5.400 5.750 34,674,400 193,733,270 5.5872 3.086 3.058 3.086 3.058 3.256 61,232,893 3.1639 0.00%
2006-03-21 0 5.450 5.450 5.500 5.350 5.600 17,145,429 94,304,210 5.5003 3.086 3.086 3.114 3.030 3.171 30,277,791 3.1146 -1.80%
2006-03-20 0 5.550 5.500 5.550 5.500 5.650 29,930,000 166,773,050 5.5721 3.143 3.114 3.143 3.114 3.199 52,854,570 3.1553 2.78%
2006-03-17 0 5.400 5.350 5.400 5.300 5.450 15,000,000 80,261,300 5.3508 3.058 3.030 3.058 3.001 3.086 26,489,093 3.0300 0.00%
2006-03-16 0 5.400 5.400 5.450 5.300 5.450 20,591,667 110,471,585 5.3649 3.058 3.058 3.086 3.001 3.086 36,363,638 3.0380 0.93%
2006-03-15 0 5.350 5.300 5.350 5.250 5.400 25,572,000 136,054,050 5.3204 3.030 3.001 3.030 2.973 3.058 45,158,605 3.0128 3.88%
2006-03-14 0 5.150 5.150 5.200 5.050 5.250 12,101,200 62,424,230 5.1585 2.916 2.916 2.945 2.860 2.973 21,369,987 2.9211 -1.90%
2006-03-13 0 5.250 5.200 5.250 5.050 5.250 19,954,000 102,999,300 5.1618 2.973 2.945 2.973 2.860 2.973 35,237,557 2.9230 3.96%
2006-03-10 0 5.050 5.050 5.100 5.000 5.250 41,573,000 211,552,789 5.0887 2.860 2.860 2.888 2.831 2.973 73,415,403 2.8816 1.51%
2006-03-09 0 4.975 4.950 4.975 4.900 5.050 33,270,000 165,061,091 4.9613 2.817 2.803 2.817 2.775 2.860 58,752,808 2.8094 -2.45%
2006-03-08 0 5.100 5.100 5.150 4.900 5.200 64,031,500 321,513,675 5.0212 2.888 2.888 2.916 2.775 2.945 113,075,756 2.8433 0.00%
2006-03-07 0 5.100 5.100 5.150 5.050 5.250 46,162,000 237,385,950 5.1425 2.888 2.888 2.916 2.860 2.973 81,519,300 2.9120 -5.56%
2006-03-06 0 5.400 5.300 5.400 5.050 5.450 100,029,260 529,827,914 5.2967 3.058 3.001 3.058 2.860 3.086 176,645,623 2.9994 8.00%
2006-03-03 0 5.000 5.000 5.050 4.875 5.050 86,347,000 429,599,551 4.9753 2.831 2.831 2.860 2.761 2.860 152,483,579 2.8173 4.71%
2006-03-02 0 4.775 4.750 4.775 4.700 4.825 25,401,000 121,088,375 4.7671 2.704 2.690 2.704 2.661 2.732 44,856,630 2.6995 3.24%
2006-03-01 0 4.625 4.600 4.625 4.600 4.700 23,771,000 110,602,675 4.6528 2.619 2.605 2.619 2.605 2.661 41,978,148 2.6348 0.54%
2006-02-28 0 4.600 4.600 4.625 4.550 4.650 24,137,000 111,163,375 4.6055 2.605 2.605 2.619 2.577 2.633 42,624,482 2.6080 -2.13%
2006-02-27 0 4.700 4.675 4.700 4.675 4.850 21,655,000 102,850,775 4.7495 2.661 2.647 2.661 2.647 2.746 38,241,420 2.6895 -1.05%
2006-02-24 0 4.750 4.725 4.750 4.700 4.825 39,717,000 189,450,800 4.7700 2.690 2.676 2.690 2.661 2.732 70,137,820 2.7011 -3.06%
2006-02-23 0 4.900 4.900 4.925 4.875 5.100 32,123,000 159,676,750 4.9708 2.775 2.775 2.789 2.761 2.888 56,727,275 2.8148 -2.97%
2006-02-22 0 5.050 5.000 5.050 4.850 5.050 62,320,000 310,312,950 4.9793 2.860 2.831 2.860 2.746 2.860 110,053,350 2.8197 4.12%
2006-02-21 0 4.850 4.825 4.850 4.775 4.850 26,049,000 125,484,861 4.8173 2.746 2.732 2.746 2.704 2.746 46,000,958 2.7279 2.11%
2006-02-20 0 4.750 4.725 4.750 4.725 4.900 23,604,000 113,067,575 4.7902 2.690 2.676 2.690 2.676 2.775 41,683,236 2.7125 -0.52%
2006-02-17 0 4.775 4.775 4.800 4.725 4.850 58,666,500 280,081,275 4.7741 2.704 2.704 2.718 2.676 2.746 103,601,490 2.7034 0.53%
2006-02-16 0 4.750 4.750 4.775 4.500 4.875 60,675,000 285,704,050 4.7088 2.690 2.690 2.704 2.548 2.761 107,148,380 2.6664 1.60%
2006-02-15 0 4.675 4.650 4.675 4.525 4.750 41,684,000 192,732,650 4.6237 2.647 2.633 2.647 2.562 2.690 73,611,423 2.6182 2.75%
2006-02-14 0 4.550 4.550 4.575 4.325 4.575 37,603,000 167,116,400 4.4442 2.577 2.577 2.591 2.449 2.591 66,404,623 2.5166 1.11%
2006-02-13 0 4.500 4.500 4.525 4.500 4.675 39,927,000 181,778,500 4.5528 2.548 2.548 2.562 2.548 2.647 70,508,667 2.5781 -6.25%
2006-02-10 0 4.800 4.750 4.800 4.675 4.800 22,928,580 108,555,237 4.7345 2.718 2.690 2.718 2.647 2.718 40,490,485 2.6810 2.67%
2006-02-09 0 4.675 4.675 4.700 4.600 4.775 53,319,000 249,370,500 4.6770 2.647 2.647 2.661 2.605 2.704 94,158,129 2.6484 0.00%
2006-02-08 0 4.675 4.675 4.700 4.650 4.850 55,909,122 264,881,120 4.7377 2.647 2.647 2.661 2.633 2.746 98,732,128 2.6828 -7.43%
2006-02-07 0 5.050 5.050 5.100 4.925 5.100 77,638,000 388,652,540 5.0060 2.860 2.860 2.888 2.789 2.888 137,104,012 2.8347 3.06%
2006-02-06 0 4.900 4.900 4.925 4.600 4.950 66,071,000 319,082,178 4.8294 2.775 2.775 2.789 2.605 2.803 116,677,390 2.7347 7.10%
2006-02-03 0 4.575 4.575 4.600 4.550 4.700 38,876,000 179,892,669 4.6273 2.591 2.591 2.605 2.577 2.661 68,652,664 2.6203 -3.68%
2006-02-02 0 4.750 4.750 4.775 4.750 4.950 36,274,000 175,467,600 4.8373 2.690 2.690 2.704 2.690 2.803 64,057,690 2.7392 -3.06%
2006-02-01 0 4.900 4.900 4.925 4.750 4.950 63,430,000 309,121,700 4.8734 2.775 2.775 2.789 2.690 2.803 112,013,543 2.7597 3.70%
2006-01-27 0 4.725 4.700 4.725 4.675 4.775 41,604,188 196,590,349 4.7253 2.676 2.661 2.676 2.647 2.704 73,470,479 2.6758 1.61%
2006-01-26 0 4.650 4.625 4.650 4.550 4.650 26,890,000 123,953,175 4.6096 2.633 2.619 2.633 2.577 2.633 47,486,113 2.6103 2.20%
2006-01-25 0 4.550 4.550 4.575 4.550 4.650 25,326,000 116,410,300 4.5965 2.577 2.577 2.591 2.577 2.633 44,724,184 2.6028 -0.55%
2006-01-24 0 4.575 4.550 4.575 4.500 4.625 34,179,000 155,915,015 4.5617 2.591 2.577 2.591 2.548 2.619 60,358,047 2.5832 1.67%
2006-01-23 0 4.500 4.475 4.500 4.250 4.550 56,763,000 249,990,650 4.4041 2.548 2.534 2.548 2.407 2.577 100,240,025 2.4939 2.27%
2006-01-20 0 4.400 4.400 4.425 4.325 4.575 42,535,796 189,183,457 4.4476 2.492 2.492 2.506 2.449 2.591 75,115,643 2.5186 -1.12%
2006-01-19 0 4.450 4.400 4.425 4.225 4.475 73,636,333 323,373,649 4.3915 2.520 2.492 2.506 2.392 2.534 130,037,310 2.4868 5.95%
2006-01-18 0 4.200 4.175 4.200 4.125 4.275 24,216,000 101,973,027 4.2110 2.378 2.364 2.378 2.336 2.421 42,763,991 2.3846 -0.59%
2006-01-17 0 4.225 4.225 4.250 4.125 4.400 50,520,634 215,955,620 4.2746 2.392 2.392 2.407 2.336 2.492 89,216,384 2.4206 -1.17%
2006-01-16 0 4.275 4.275 4.300 4.250 4.400 65,759,000 283,891,925 4.3172 2.421 2.421 2.435 2.407 2.492 116,126,416 2.4447 1.79%
2006-01-13 0 4.200 4.175 4.200 4.050 4.200 35,361,000 145,972,000 4.1281 2.378 2.364 2.378 2.293 2.378 62,445,387 2.3376 3.07%
2006-01-12 0 4.075 4.050 4.075 4.050 4.125 17,850,000 72,883,900 4.0831 2.308 2.293 2.308 2.293 2.336 31,522,020 2.3122 1.24%
2006-01-11 0 4.025 4.025 4.050 4.000 4.125 27,592,000 112,467,000 4.0761 2.279 2.279 2.293 2.265 2.336 48,725,803 2.3082 -2.42%
2006-01-10 0 4.125 4.100 4.125 4.050 4.200 24,541,000 101,161,450 4.1221 2.336 2.322 2.336 2.293 2.378 43,337,922 2.3342 -1.20%
2006-01-09 0 4.175 4.150 4.175 4.125 4.200 40,331,000 168,366,750 4.1746 2.364 2.350 2.364 2.336 2.378 71,222,106 2.3640 2.45%
2006-01-06 0 4.075 4.075 4.100 4.025 4.100 31,705,000 129,211,075 4.0754 2.308 2.308 2.322 2.279 2.322 55,989,112 2.3078 -0.61%
2006-01-05 0 4.100 4.100 4.125 3.950 4.150 89,627,000 366,738,700 4.0918 2.322 2.322 2.336 2.237 2.350 158,275,861 2.3171 5.13%
2006-01-04 0 3.900 3.875 3.900 3.775 3.925 40,251,620 155,429,451 3.8614 2.208 2.194 2.208 2.138 2.223 71,081,926 2.1866 3.31%
2006-01-03 0 3.775 3.725 3.775 3.675 3.775 7,640,900 28,523,160 3.7330 2.138 2.109 2.138 2.081 2.138 13,493,367 2.1139 2.72%
2005-12-30 0 3.675 3.675 3.700 3.650 3.725 7,828,000 28,921,325 3.6946 2.081 2.081 2.095 2.067 2.109 13,823,775 2.0921 -2.00%
2005-12-29 0 3.750 3.725 3.750 3.650 3.775 14,033,337 52,474,365 3.7393 2.124 2.109 2.124 2.067 2.138 24,782,024 2.1174 2.04%
2005-12-28 0 3.675 3.650 3.700 3.650 3.725 7,073,000 26,093,375 3.6892 2.081 2.067 2.095 2.067 2.109 12,490,490 2.0891 0.68%
2005-12-23 0 3.650 3.650 3.675 3.650 3.675 4,138,000 15,168,450 3.6656 2.067 2.067 2.081 2.067 2.081 7,307,458 2.0757 0.00%
2005-12-22 0 3.650 3.650 3.675 3.625 3.675 3,004,000 10,960,750 3.6487 2.067 2.067 2.081 2.053 2.081 5,304,882 2.0662 0.00%
2005-12-21 0 3.650 3.650 3.675 3.625 3.700 3,525,070 12,883,274 3.6548 2.067 2.067 2.081 2.053 2.095 6,225,060 2.0696 -0.68%
2005-12-20 0 3.675 3.650 3.675 3.650 3.725 3,113,000 11,476,400 3.6866 2.081 2.067 2.081 2.067 2.109 5,497,370 2.0876 0.00%
2005-12-19 0 3.675 3.675 3.700 3.650 3.725 8,506,000 31,303,150 3.6801 2.081 2.081 2.095 2.067 2.109 15,021,081 2.0839 0.68%
2005-12-16 0 3.650 3.625 3.675 3.625 3.675 5,698,500 20,745,403 3.6405 2.067 2.053 2.081 2.053 2.081 10,063,206 2.0615 0.00%
2005-12-15 0 3.650 3.625 3.650 3.625 3.700 9,698,000 35,422,764 3.6526 2.067 2.053 2.067 2.053 2.095 17,126,081 2.0684 0.00%
2005-12-14 0 3.650 3.625 3.650 3.625 3.700 6,936,000 25,403,100 3.6625 2.067 2.053 2.067 2.053 2.095 12,248,556 2.0740 0.00%
2005-12-13 0 3.650 3.650 3.675 3.625 3.700 14,774,571 53,988,178 3.6541 2.067 2.067 2.081 2.053 2.095 26,090,999 2.0692 -0.68%
2005-12-12 0 3.675 3.650 3.675 3.650 3.725 9,659,000 35,650,155 3.6909 2.081 2.067 2.081 2.067 2.109 17,057,210 2.0900 -0.68%
2005-12-09 0 3.700 3.700 3.725 3.700 3.750 5,918,000 22,003,275 3.7180 2.095 2.095 2.109 2.095 2.124 10,450,830 2.1054 -0.67%
2005-12-08 0 3.725 3.725 3.750 3.675 3.775 9,578,500 35,634,413 3.7202 2.109 2.109 2.124 2.081 2.138 16,915,052 2.1067 -0.67%
2005-12-07 0 3.750 3.725 3.750 3.675 3.775 11,787,000 43,912,250 3.7255 2.124 2.109 2.124 2.081 2.138 20,815,129 2.1096 2.04%
2005-12-06 0 3.675 3.675 3.700 3.650 3.725 15,030,000 55,428,850 3.6879 2.081 2.081 2.095 2.067 2.109 26,542,071 2.0883 -1.34%
2005-12-05 0 3.725 3.700 3.725 3.675 3.750 17,613,000 65,456,550 3.7164 2.109 2.095 2.109 2.081 2.124 31,103,493 2.1045 0.68%
2005-12-02 0 3.700 3.650 3.700 3.650 3.725 15,557,000 57,247,575 3.6799 2.095 2.067 2.095 2.067 2.109 27,472,721 2.0838 2.07%
2005-12-01 0 3.625 3.625 3.650 3.600 3.700 14,602,000 53,227,775 3.6452 2.053 2.053 2.067 2.039 2.095 25,786,249 2.0642 -0.68%
2005-11-30 0 3.650 3.650 3.675 3.625 3.725 12,138,130 44,571,793 3.6720 2.067 2.067 2.081 2.053 2.109 21,435,203 2.0794 -0.68%
2005-11-29 0 3.675 3.675 3.700 3.650 3.725 7,823,286 28,716,115 3.6706 2.081 2.081 2.095 2.067 2.109 13,815,450 2.0786 -0.68%
2005-11-28 0 3.700 3.700 3.725 3.650 3.750 19,176,070 71,284,077 3.7173 2.095 2.095 2.109 2.067 2.124 33,863,780 2.1050 1.37%
2005-11-25 0 3.650 3.625 3.650 3.625 3.650 14,087,000 51,216,450 3.6357 2.067 2.053 2.067 2.053 2.067 24,876,790 2.0588 0.69%
2005-11-24 0 3.625 3.600 3.625 3.600 3.700 31,293,710 113,848,514 3.6381 2.053 2.039 2.053 2.039 2.095 55,262,799 2.0601 -3.33%
2005-11-23 0 3.750 3.725 3.750 3.700 3.800 22,089,000 82,232,925 3.7228 2.124 2.109 2.124 2.095 2.152 39,007,838 2.1081 -0.66%
2005-11-22 0 3.775 3.775 3.800 3.725 3.875 26,328,000 100,395,745 3.8133 2.138 2.138 2.152 2.109 2.194 46,493,655 2.1593 -1.95%
2005-11-21 0 3.850 3.825 3.850 3.825 3.900 9,007,000 34,723,375 3.8552 2.180 2.166 2.180 2.166 2.208 15,905,817 2.1831 0.65%
2005-11-18 0 3.825 3.825 3.850 3.825 3.875 11,954,000 46,017,850 3.8496 2.166 2.166 2.180 2.166 2.194 21,110,041 2.1799 0.00%
2005-11-17 0 3.825 3.825 3.850 3.750 3.850 16,932,000 64,436,125 3.8056 2.166 2.166 2.180 2.124 2.180 29,900,888 2.1550 1.32%
2005-11-16 0 3.775 3.775 3.800 3.750 3.800 12,405,000 46,837,975 3.7757 2.138 2.138 2.152 2.124 2.152 21,906,480 2.1381 0.00%
2005-11-15 0 3.775 3.750 3.775 3.700 3.800 18,002,000 67,447,350 3.7467 2.138 2.124 2.138 2.095 2.152 31,790,443 2.1216 0.67%
2005-11-14 0 3.750 3.750 3.775 3.700 3.800 13,988,000 52,438,000 3.7488 2.124 2.124 2.138 2.095 2.152 24,701,962 2.1228 1.35%
2005-11-11 0 3.700 3.700 3.725 3.700 3.800 10,130,000 37,915,850 3.7429 2.095 2.095 2.109 2.095 2.152 17,888,967 2.1195 -1.33%
2005-11-10 0 3.750 3.700 3.750 3.700 3.775 8,849,000 33,026,900 3.7323 2.124 2.095 2.124 2.095 2.138 15,626,799 2.1135 1.35%
2005-11-09 0 3.700 3.700 3.725 3.625 3.750 10,484,590 38,834,454 3.7040 2.095 2.095 2.109 2.053 2.124 18,515,152 2.0974 2.07%
2005-11-08 0 3.625 3.625 3.650 3.600 3.675 5,798,000 21,115,200 3.6418 2.053 2.053 2.067 2.039 2.081 10,238,917 2.0622 -0.68%
2005-11-07 0 3.650 3.625 3.650 3.550 3.650 11,839,000 42,549,525 3.5940 2.067 2.053 2.067 2.010 2.067 20,906,958 2.0352 0.69%
2005-11-04 0 3.625 3.625 3.650 3.625 3.725 15,040,000 55,062,765 3.6611 2.053 2.053 2.067 2.053 2.109 26,559,730 2.0732 -1.36%
2005-11-03 0 3.675 3.675 3.700 3.650 3.750 16,422,000 60,895,750 3.7082 2.081 2.081 2.095 2.067 2.124 29,000,259 2.0998 -1.34%
2005-11-02 0 3.725 3.725 3.750 3.700 3.775 4,761,000 17,738,268 3.7257 2.109 2.109 2.124 2.095 2.138 8,407,638 2.1098 -1.32%
2005-11-01 0 3.775 3.725 3.775 3.625 3.800 19,406,000 71,956,600 3.7080 2.138 2.109 2.138 2.053 2.152 34,269,822 2.0997 2.72%
2005-10-31 0 3.675 3.650 3.675 3.650 3.725 9,488,000 34,843,275 3.6724 2.081 2.067 2.081 2.067 2.109 16,755,234 2.0795 0.68%
2005-10-28 0 3.650 3.625 3.650 3.600 3.775 17,923,000 65,642,900 3.6625 2.067 2.053 2.067 2.039 2.138 31,650,934 2.0740 -3.95%
2005-10-27 0 3.800 3.800 3.825 3.700 3.825 12,092,000 45,333,550 3.7491 2.152 2.152 2.166 2.095 2.166 21,353,741 2.1230 2.01%
2005-10-26 0 3.725 3.725 3.750 3.675 3.775 13,514,000 50,387,350 3.7285 2.109 2.109 2.124 2.081 2.138 23,864,907 2.1114 -0.67%
2005-10-25 0 3.750 3.750 3.775 3.675 3.900 26,124,000 98,293,400 3.7626 2.124 2.124 2.138 2.081 2.208 46,133,404 2.1306 -1.96%
2005-10-24 0 3.825 3.800 3.825 3.775 3.875 23,341,000 89,198,250 3.8215 2.166 2.152 2.166 2.138 2.194 41,218,794 2.1640 -0.65%
2005-10-21 0 3.850 3.850 3.875 3.850 3.975 45,652,044 177,251,821 3.8827 2.180 2.180 2.194 2.180 2.251 80,618,748 2.1986 -4.94%
2005-10-20 0 4.050 4.000 4.050 4.025 4.100 15,881,000 64,342,850 4.0516 2.293 2.265 2.293 2.279 2.322 28,044,885 2.2943 0.62%
2005-10-19 0 4.025 4.000 4.025 3.975 4.025 11,053,165 44,121,689 3.9918 2.279 2.265 2.279 2.251 2.279 19,519,221 2.2604 -1.23%
2005-10-18 0 4.075 4.050 4.075 3.950 4.100 18,728,000 75,798,350 4.0473 2.308 2.293 2.308 2.237 2.322 33,072,515 2.2919 3.82%
2005-10-17 0 3.925 3.900 3.925 3.900 4.000 8,146,000 32,105,250 3.9412 2.223 2.208 2.223 2.208 2.265 14,385,343 2.2318 0.64%
2005-10-14 0 3.900 3.900 3.925 3.875 4.000 31,823,000 125,113,675 3.9315 2.208 2.208 2.223 2.194 2.265 56,197,493 2.2263 -3.70%
2005-10-13 0 4.050 4.025 4.050 4.000 4.075 26,402,000 106,349,930 4.0281 2.293 2.279 2.293 2.265 2.308 46,624,335 2.2810 -0.61%
2005-10-12 0 4.075 4.075 4.100 4.075 4.225 22,574,000 93,839,275 4.1570 2.308 2.308 2.322 2.308 2.392 39,864,319 2.3540 -2.40%
2005-10-10 0 4.175 4.150 4.175 4.075 4.225 18,237,000 76,054,650 4.1703 2.364 2.350 2.364 2.308 2.392 32,205,439 2.3615 3.09%
2005-10-07 0 4.050 4.050 4.075 4.000 4.075 14,021,000 56,478,325 4.0281 2.293 2.293 2.308 2.265 2.308 24,760,238 2.2810 1.89%
2005-10-06 0 3.975 3.975 4.000 3.950 4.025 42,291,000 168,967,325 3.9953 2.251 2.251 2.265 2.237 2.279 74,683,348 2.2624 -3.05%
2005-10-05 0 4.100 4.075 4.100 4.075 4.250 35,089,000 145,193,450 4.1379 2.322 2.308 2.322 2.308 2.407 61,965,052 2.3432 -4.65%
2005-10-04 0 4.300 4.275 4.300 4.200 4.350 33,450,000 142,290,475 4.2538 2.435 2.421 2.435 2.378 2.463 59,070,677 2.4088 -0.58%
2005-10-03 0 4.325 4.300 4.350 4.225 4.375 29,547,200 127,013,003 4.2986 2.449 2.435 2.463 2.392 2.477 52,178,568 2.4342 -1.14%
2005-09-30 0 4.375 4.350 4.375 4.300 4.475 116,050,000 509,690,095 4.3920 2.477 2.463 2.477 2.435 2.534 204,937,280 2.4871 2.34%
2005-09-29 0 4.275 4.275 4.300 4.025 4.350 123,567,000 520,510,150 4.2124 2.421 2.421 2.435 2.279 2.463 218,211,848 2.3853 7.55%
2005-09-28 0 3.975 3.975 4.000 3.950 4.025 16,805,000 67,053,475 3.9901 2.251 2.251 2.265 2.237 2.279 29,676,614 2.2595 0.00%
2005-09-27 0 3.975 3.950 3.975 3.875 3.975 24,302,000 95,947,725 3.9481 2.251 2.237 2.251 2.194 2.251 42,915,862 2.2357 1.92%
2005-09-26 0 3.900 3.900 3.925 3.875 4.000 6,453,000 25,282,950 3.9180 2.208 2.208 2.223 2.194 2.265 11,395,608 2.2187 -0.64%
2005-09-23 0 3.925 3.900 3.950 3.875 4.000 5,984,500 23,459,513 3.9200 2.223 2.208 2.237 2.194 2.265 10,568,265 2.2198 -1.26%
2005-09-22 0 3.975 3.950 3.975 3.950 4.000 18,718,000 74,752,525 3.9936 2.251 2.237 2.251 2.237 2.265 33,054,856 2.2615 -0.63%
2005-09-21 0 4.000 3.950 3.975 3.900 4.025 17,817,000 71,035,425 3.9869 2.265 2.237 2.251 2.208 2.279 31,463,744 2.2577 1.27%
2005-09-20 0 3.950 3.925 3.950 3.900 4.025 32,355,000 128,520,575 3.9722 2.237 2.223 2.237 2.208 2.279 57,136,973 2.2493 1.94%
2005-09-16 0 3.875 3.850 3.875 3.825 3.900 5,175,000 20,024,675 3.8695 2.194 2.180 2.194 2.166 2.208 9,138,737 2.1912 0.00%
2005-09-15 0 3.875 3.850 3.875 3.850 3.900 10,213,000 39,663,875 3.8837 2.194 2.180 2.194 2.180 2.208 18,035,540 2.1992 -0.64%
2005-09-14 0 3.900 3.900 3.925 3.825 3.925 4,799,000 18,554,500 3.8663 2.208 2.208 2.223 2.166 2.223 8,474,744 2.1894 0.65%
2005-09-13 0 3.875 3.850 3.875 3.850 3.950 11,595,000 45,299,175 3.9068 2.194 2.180 2.194 2.180 2.237 20,476,069 2.2123 -1.90%
2005-09-12 0 3.950 3.900 3.925 3.900 3.950 10,928,000 42,846,875 3.9208 2.237 2.208 2.223 2.208 2.237 19,298,187 2.2203 1.28%
2005-09-09 0 3.900 3.875 3.900 3.850 3.925 5,457,000 21,226,300 3.8897 2.208 2.194 2.208 2.180 2.223 9,636,732 2.2026 0.00%
2005-09-08 0 3.900 3.900 3.925 3.850 3.925 10,116,000 39,344,050 3.8893 2.208 2.208 2.223 2.180 2.223 17,864,244 2.2024 -0.64%
2005-09-07 0 3.925 3.900 3.925 3.800 3.925 19,985,560 77,732,784 3.8894 2.223 2.208 2.223 2.152 2.223 35,293,290 2.2025 1.29%
2005-09-06 0 3.875 3.850 3.875 3.825 3.975 23,054,000 90,118,350 3.9090 2.194 2.180 2.194 2.166 2.251 40,711,970 2.2136 -0.64%
2005-09-05 0 3.900 3.875 3.900 3.825 3.925 25,270,000 98,296,950 3.8899 2.208 2.194 2.208 2.166 2.223 44,625,291 2.2027 3.31%
2005-09-02 0 3.775 3.775 3.800 3.775 3.850 15,741,000 60,066,050 3.8159 2.138 2.138 2.152 2.138 2.180 27,797,654 2.1608 -1.31%
2005-09-01 0 3.825 3.800 3.825 3.775 3.850 10,344,000 39,560,025 3.8244 2.166 2.152 2.166 2.138 2.180 18,266,878 2.1657 1.32%
2005-08-31 0 3.775 3.775 3.800 3.750 3.850 20,270,500 76,907,088 3.7940 2.138 2.138 2.152 2.124 2.180 35,796,477 2.1485 -1.95%
2005-08-30 0 3.850 3.825 3.850 3.825 3.900 9,008,000 34,796,275 3.8628 2.180 2.166 2.180 2.166 2.208 15,907,583 2.1874 0.00%
2005-08-29 0 3.850 3.850 3.875 3.775 3.875 7,984,017 30,489,888 3.8189 2.180 2.180 2.194 2.138 2.194 14,099,291 2.1625 -0.65%
2005-08-26 0 3.875 3.850 3.875 3.725 3.900 17,908,000 68,194,300 3.8080 2.194 2.180 2.194 2.109 2.208 31,624,445 2.1564 0.65%
2005-08-25 0 3.850 3.825 3.850 3.750 3.900 29,325,983 112,279,137 3.8287 2.180 2.166 2.180 2.124 2.208 51,787,912 2.1681 -0.65%
2005-08-24 0 3.875 3.875 3.900 3.850 3.975 18,719,000 73,024,029 3.9011 2.194 2.194 2.208 2.180 2.251 33,056,622 2.2091 -2.52%
2005-08-23 0 3.975 3.950 3.975 3.875 4.050 18,072,000 71,692,150 3.9670 2.251 2.237 2.251 2.194 2.293 31,914,059 2.2464 -1.24%
2005-08-22 0 4.025 4.000 4.025 3.975 4.025 12,490,000 49,922,675 3.9970 2.279 2.265 2.279 2.251 2.279 22,056,585 2.2634 1.26%
2005-08-19 0 3.975 3.950 4.000 3.925 4.125 41,576,000 165,860,700 3.9893 2.251 2.237 2.265 2.223 2.336 73,420,701 2.2590 -2.45%
2005-08-18 0 4.075 4.050 4.075 4.025 4.250 60,933,000 249,897,350 4.1012 2.308 2.293 2.308 2.279 2.407 107,603,992 2.3224 -5.23%
2005-08-17 0 4.300 4.275 4.325 4.250 4.325 23,366,000 100,536,000 4.3027 2.435 2.421 2.449 2.407 2.449 41,262,943 2.4365 -1.15%
2005-08-16 0 4.350 4.325 4.350 4.300 4.400 29,854,000 129,707,800 4.3447 2.463 2.449 2.463 2.435 2.492 52,720,358 2.4603 0.58%
2005-08-15 0 4.325 4.325 4.350 4.250 4.350 17,315,000 74,471,537 4.3010 2.449 2.449 2.463 2.407 2.463 30,577,243 2.4355 1.17%
2005-08-12 0 4.275 4.250 4.275 4.175 4.350 36,241,186 155,107,600 4.2799 2.421 2.407 2.421 2.364 2.463 63,999,742 2.4236 1.79%
2005-08-11 0 4.200 4.200 4.225 4.150 4.275 31,780,000 133,859,638 4.2121 2.378 2.378 2.392 2.350 2.421 56,121,558 2.3852 1.20%
2005-08-10 0 4.150 4.125 4.150 4.050 4.250 43,271,000 178,857,825 4.1334 2.350 2.336 2.350 2.293 2.407 76,413,969 2.3406 -0.60%
2005-08-09 0 4.175 4.175 4.200 4.150 4.350 22,836,000 96,778,625 4.2380 2.364 2.364 2.378 2.350 2.463 40,326,995 2.3998 -2.91%
2005-08-08 0 4.300 4.275 4.300 4.225 4.375 51,544,000 221,652,225 4.3003 2.435 2.421 2.435 2.392 2.477 91,023,586 2.4351 1.78%
2005-08-05 0 4.225 4.175 4.225 4.125 4.225 18,584,000 77,773,310 4.1850 2.392 2.364 2.392 2.336 2.392 32,818,220 2.3698 0.00%
2005-08-04 0 4.225 4.225 4.250 4.200 4.275 25,381,000 107,372,750 4.2304 2.392 2.392 2.407 2.378 2.421 44,821,311 2.3956 0.60%
2005-08-03 0 4.200 4.200 4.225 4.125 4.275 52,996,000 222,274,475 4.1942 2.378 2.378 2.392 2.336 2.421 93,587,730 2.3750 2.44%
2005-08-02 0 4.100 4.100 4.125 3.975 4.125 45,504,000 184,612,525 4.0571 2.322 2.322 2.336 2.251 2.336 80,357,312 2.2974 3.80%
2005-08-01 0 3.950 3.925 3.950 3.875 3.950 20,422,800 80,129,415 3.9235 2.237 2.223 2.237 2.194 2.237 36,065,429 2.2218 0.64%
2005-07-29 0 3.925 3.900 3.925 3.900 3.950 15,378,000 60,333,500 3.9234 2.223 2.208 2.223 2.208 2.237 27,156,618 2.2217 0.00%
2005-07-28 0 3.925 3.925 3.950 3.900 4.000 38,883,400 154,127,645 3.9638 2.223 2.223 2.237 2.208 2.265 68,665,732 2.2446 0.00%
2005-07-27 0 3.925 3.900 3.925 3.825 3.925 54,340,000 211,001,300 3.8830 2.223 2.208 2.223 2.166 2.223 95,961,153 2.1988 -4.27%
2005-07-26 1 - - - - - 0 0 - 2.322 - - - - 0 - 0.00%
2005-07-25 0 4.100 4.075 4.100 4.050 4.125 8,011,000 32,718,325 4.0842 2.322 2.308 2.322 2.293 2.336 14,146,941 2.3127 0.61%
2005-07-22 0 4.075 4.075 4.125 3.900 4.150 39,520,600 160,160,225 4.0526 2.308 2.308 2.336 2.208 2.350 69,790,989 2.2949 0.00%
2005-07-21 0 4.075 4.050 4.075 3.925 4.100 91,312,766 365,538,969 4.0032 2.308 2.293 2.308 2.223 2.322 161,252,821 2.2669 5.84%
2005-07-20 0 3.850 3.825 3.850 3.725 3.900 45,548,000 175,164,875 3.8457 2.180 2.166 2.180 2.109 2.208 80,435,013 2.1777 4.05%
2005-07-19 0 3.700 3.675 3.700 3.650 3.800 18,140,000 67,018,025 3.6945 2.095 2.081 2.095 2.067 2.152 32,034,143 2.0921 -1.99%
2005-07-18 0 3.775 3.750 3.775 3.750 3.825 4,643,000 17,571,875 3.7846 2.138 2.124 2.138 2.124 2.166 8,199,257 2.1431 -0.66%
2005-07-15 0 3.800 3.775 3.800 3.775 3.825 4,496,000 17,039,866 3.7900 2.152 2.138 2.152 2.138 2.166 7,939,664 2.1462 -0.65%
2005-07-14 0 3.825 3.800 3.825 3.775 3.875 6,627,000 25,259,675 3.8116 2.166 2.152 2.166 2.138 2.194 11,702,881 2.1584 -0.65%
2005-07-13 0 3.850 3.825 3.850 3.750 3.850 8,336,000 31,840,455 3.8196 2.180 2.166 2.180 2.124 2.180 14,720,872 2.1629 1.99%
2005-07-12 0 3.775 3.750 3.775 3.750 3.825 14,639,000 55,404,025 3.7847 2.138 2.124 2.138 2.124 2.166 25,851,589 2.1432 0.00%
2005-07-11 0 3.775 3.750 3.775 3.700 3.800 14,247,000 53,376,600 3.7465 2.138 2.124 2.138 2.095 2.152 25,159,340 2.1215 1.34%
2005-07-08 0 3.725 3.700 3.725 3.700 3.750 5,690,000 21,188,000 3.7237 2.109 2.095 2.109 2.095 2.124 10,048,196 2.1086 0.00%
2005-07-07 0 3.725 3.725 3.750 3.700 3.825 11,147,000 41,671,025 3.7383 2.109 2.109 2.124 2.095 2.166 19,684,928 2.1169 -2.61%
2005-07-06 0 3.825 3.775 3.800 3.775 3.825 6,645,660 25,186,859 3.7900 2.166 2.138 2.152 2.138 2.166 11,735,834 2.1461 0.66%
2005-07-05 0 3.800 3.775 3.800 3.775 3.850 14,529,500 55,414,038 3.8139 2.152 2.138 2.152 2.138 2.180 25,658,218 2.1597 1.33%
2005-07-04 0 3.750 3.725 3.750 3.725 3.800 13,275,500 49,854,425 3.7554 2.124 2.109 2.124 2.109 2.152 23,443,730 2.1266 -1.32%
2005-06-30 0 3.800 3.800 3.825 3.750 3.850 8,979,000 34,234,625 3.8127 2.152 2.152 2.166 2.124 2.180 15,856,371 2.1590 0.00%
2005-06-29 0 3.800 3.800 3.825 3.775 3.875 8,637,000 32,954,575 3.8155 2.152 2.152 2.166 2.138 2.194 15,252,420 2.1606 -1.94%
2005-06-28 0 3.875 3.850 3.875 3.800 3.875 7,105,000 27,272,125 3.8384 2.194 2.180 2.194 2.152 2.194 12,547,000 2.1736 0.65%
2005-06-27 0 3.850 3.850 3.875 3.825 3.900 4,216,000 16,263,725 3.8576 2.180 2.180 2.194 2.166 2.208 7,445,201 2.1845 -1.28%
2005-06-24 0 3.900 3.875 3.900 3.850 3.900 6,520,600 25,226,940 3.8688 2.208 2.194 2.208 2.180 2.208 11,514,985 2.1908 0.00%
2005-06-23 0 3.900 3.900 3.925 3.875 3.925 9,934,000 38,782,075 3.9040 2.208 2.208 2.223 2.194 2.223 17,542,843 2.2107 -0.64%
2005-06-22 0 3.925 3.900 3.925 3.875 3.950 20,282,000 79,291,225 3.9094 2.223 2.208 2.223 2.194 2.237 35,816,785 2.2138 0.64%
2005-06-21 0 3.900 3.900 3.925 3.825 3.950 23,551,500 91,748,932 3.8957 2.208 2.208 2.223 2.166 2.237 41,590,524 2.2060 0.00%
2005-06-20 0 3.900 3.900 3.925 3.825 3.950 38,041,000 148,984,825 3.9164 2.208 2.208 2.223 2.166 2.237 67,178,105 2.2178 2.63%
2005-06-17 0 3.800 3.800 3.825 3.775 3.850 35,558,053 135,723,047 3.8169 2.152 2.152 2.166 2.138 2.180 62,793,371 2.1614 3.40%
2005-06-16 0 3.675 3.650 3.675 3.650 3.700 3,473,000 12,793,290 3.6836 2.081 2.067 2.081 2.067 2.095 6,133,108 2.0859 0.00%
2005-06-15 0 3.675 3.700 3.725 3.600 3.750 13,683,900 49,953,615 3.6505 2.081 2.095 2.109 2.039 2.124 24,164,940 2.0672 -0.68%
2005-06-14 0 3.700 3.700 3.725 3.625 3.775 16,836,000 62,093,675 3.6881 2.095 2.095 2.109 2.053 2.138 29,731,358 2.0885 -1.99%
2005-06-13 0 3.775 3.750 3.775 3.725 3.800 3,717,000 13,934,550 3.7489 2.138 2.124 2.138 2.109 2.152 6,563,997 2.1229 0.00%
2005-06-10 0 3.775 3.750 3.775 3.750 3.800 6,207,000 23,331,475 3.7589 2.138 2.124 2.138 2.124 2.152 10,961,187 2.1286 0.67%
2005-06-09 0 3.750 3.725 3.750 3.725 3.825 17,149,000 64,507,375 3.7616 2.124 2.109 2.124 2.109 2.166 30,284,097 2.1301 -2.60%
2005-06-08 0 3.850 3.825 3.850 3.750 3.850 15,167,677 57,804,238 3.8110 2.180 2.166 2.180 2.124 2.180 26,785,200 2.1581 1.99%
2005-06-07 0 3.775 3.775 3.800 3.750 3.825 20,703,308 78,542,145 3.7937 2.138 2.138 2.152 2.124 2.166 36,560,790 2.1483 0.00%
2005-06-06 0 3.775 3.750 3.775 3.625 3.775 40,478,400 151,119,945 3.7333 2.138 2.124 2.138 2.053 2.138 71,482,406 2.1141 4.14%
2005-06-03 0 3.625 3.600 3.625 3.550 3.650 15,853,000 57,632,625 3.6354 2.053 2.039 2.053 2.010 2.067 27,995,439 2.0586 1.40%
2005-06-02 0 3.575 3.550 3.575 3.550 3.675 8,325,308 30,082,088 3.6133 2.024 2.010 2.024 2.010 2.081 14,701,990 2.0461 0.70%
2005-06-01 0 3.550 3.525 3.550 3.525 3.650 10,264,000 36,608,600 3.5667 2.010 1.996 2.010 1.996 2.067 18,125,603 2.0197 -2.74%
2005-05-31 0 3.650 3.625 3.650 3.550 3.650 10,645,000 38,206,250 3.5891 2.067 2.053 2.067 2.010 2.067 18,798,426 2.0324 1.39%
2005-05-30 0 3.600 3.600 3.625 3.525 3.625 14,356,000 51,564,475 3.5918 2.039 2.039 2.053 1.996 2.053 25,351,828 2.0340 2.13%
2005-05-27 0 3.525 3.500 3.525 3.500 3.550 18,911,500 66,598,088 3.5216 1.996 1.982 1.996 1.982 2.010 33,396,565 1.9942 2.17%
2005-05-26 0 3.450 3.425 3.450 3.400 3.450 6,697,000 22,884,775 3.4172 1.954 1.939 1.954 1.925 1.954 11,826,497 1.9350 1.47%
2005-05-25 0 3.400 3.400 3.425 3.400 3.500 6,204,500 21,319,300 3.4361 1.925 1.925 1.939 1.925 1.982 10,956,772 1.9458 -2.16%
2005-05-24 0 3.475 3.450 3.475 3.425 3.475 10,558,319 36,496,394 3.4566 1.968 1.954 1.968 1.939 1.968 18,645,353 1.9574 2.21%
2005-05-23 0 3.400 3.375 3.400 3.375 3.450 7,450,000 25,391,575 3.4083 1.925 1.911 1.925 1.911 1.954 13,156,249 1.9300 -1.45%
2005-05-20 0 3.450 3.425 3.450 3.375 3.500 12,055,000 41,290,225 3.4252 1.954 1.939 1.954 1.911 1.982 21,288,401 1.9396 0.00%
2005-05-19 0 3.450 3.425 3.450 3.400 3.525 23,571,000 81,459,525 3.4559 1.954 1.939 1.954 1.925 1.996 41,624,960 1.9570 2.22%
2005-05-18 0 3.375 3.350 3.375 3.300 3.375 11,627,000 39,046,025 3.3582 1.911 1.897 1.911 1.869 1.911 20,532,579 1.9017 0.75%
2005-05-17 0 3.350 3.325 3.350 3.300 3.450 37,420,600 125,469,445 3.3530 1.897 1.883 1.897 1.869 1.954 66,082,516 1.8987 -2.90%
2005-05-13 0 3.450 3.425 3.450 3.375 3.475 56,451,000 192,363,475 3.4076 1.954 1.939 1.954 1.911 1.968 99,689,051 1.9296 -2.13%
2005-05-12 0 3.525 3.500 3.525 3.500 3.600 29,718,600 105,006,690 3.5334 1.996 1.982 1.996 1.982 2.039 52,481,250 2.0008 -2.76%
2005-05-11 0 3.625 3.625 3.650 3.600 3.750 31,203,000 113,497,890 3.6374 2.053 2.053 2.067 2.039 2.124 55,102,611 2.0598 -3.97%
2005-05-10 0 3.775 3.750 3.775 3.725 3.825 13,165,000 49,574,635 3.7656 2.138 2.124 2.138 2.109 2.166 23,248,594 2.1324 0.00%
2005-05-09 0 3.775 3.750 3.775 3.725 3.800 20,490,000 77,189,732 3.7672 2.138 2.124 2.138 2.109 2.152 36,184,101 2.1332 0.00%
2005-05-06 0 3.775 3.775 3.800 3.725 3.850 13,855,000 52,332,149 3.7771 2.138 2.138 2.152 2.109 2.180 24,467,092 2.1389 -1.95%
2005-05-05 0 3.850 3.825 3.850 3.750 3.875 26,476,800 100,903,096 3.8110 2.180 2.166 2.180 2.124 2.194 46,756,427 2.1581 1.99%
2005-05-04 0 3.775 3.775 3.800 3.700 3.800 13,164,000 49,155,900 3.7341 2.138 2.138 2.152 2.095 2.152 23,246,828 2.1145 0.67%
2005-05-03 0 3.750 3.750 3.775 3.750 3.825 9,059,000 34,239,425 3.7796 2.124 2.124 2.138 2.124 2.166 15,997,646 2.1403 0.67%
2005-04-29 0 3.725 3.725 3.750 3.700 3.800 14,404,000 53,886,300 3.7411 2.109 2.109 2.124 2.095 2.152 25,436,593 2.1185 -2.61%
2005-04-28 0 3.825 3.800 3.825 3.775 3.850 21,440,000 81,605,125 3.8062 2.166 2.152 2.166 2.138 2.180 37,861,743 2.1553 -1.29%
2005-04-27 0 3.875 3.850 3.875 3.825 3.900 16,057,500 61,779,950 3.8474 2.194 2.180 2.194 2.166 2.208 28,356,574 2.1787 -1.90%
2005-04-26 0 3.950 3.900 3.950 3.900 3.975 6,297,000 24,810,400 3.9400 2.237 2.208 2.237 2.208 2.251 11,120,121 2.2311 1.94%
2005-04-25 0 3.875 3.875 3.900 3.850 3.975 6,376,500 24,821,738 3.8927 2.194 2.194 2.208 2.180 2.251 11,260,513 2.2043 -1.90%
2005-04-22 0 3.950 3.950 3.975 3.925 4.025 10,382,000 41,231,050 3.9714 2.237 2.237 2.251 2.223 2.279 18,333,984 2.2489 0.64%
2005-04-21 0 3.925 3.900 3.950 3.825 3.950 9,774,000 38,184,175 3.9067 2.223 2.208 2.237 2.166 2.237 17,260,293 2.2123 0.00%
2005-04-20 0 3.925 3.900 3.925 3.900 3.975 5,949,900 23,436,140 3.9389 2.223 2.208 2.223 2.208 2.251 10,507,164 2.2305 0.00%
2005-04-19 0 3.925 3.900 3.925 3.850 3.950 7,734,000 30,310,825 3.9192 2.223 2.208 2.223 2.180 2.237 13,657,776 2.2193 2.61%
2005-04-18 0 3.825 3.825 3.850 3.800 3.875 26,829,000 104,000,400 3.8764 2.166 2.166 2.180 2.152 2.194 47,378,391 2.1951 -2.84%
2005-04-15 0 4.050 4.050 4.075 4.025 4.075 30,589,000 124,029,550 4.0547 2.229 2.229 2.243 2.216 2.243 55,570,172 2.2319 -2.99%
2005-04-14 0 4.175 4.150 4.175 4.150 4.225 13,154,000 54,929,690 4.1759 2.298 2.284 2.298 2.284 2.326 23,896,500 2.2986 -2.34%
2005-04-13 0 4.275 4.250 4.275 4.250 4.300 18,841,000 80,519,350 4.2736 2.353 2.339 2.353 2.339 2.367 34,227,912 2.3524 -0.58%
2005-04-12 0 4.300 4.275 4.300 4.275 4.350 7,657,000 32,976,575 4.3067 2.367 2.353 2.367 2.353 2.394 13,910,256 2.3707 0.58%
2005-04-11 0 4.275 4.250 4.300 4.275 4.325 4,926,000 21,174,675 4.2986 2.353 2.339 2.367 2.353 2.381 8,948,925 2.3662 -1.16%
2005-04-08 0 4.325 4.300 4.325 4.275 4.350 14,868,000 63,914,450 4.2988 2.381 2.367 2.381 2.353 2.394 27,010,276 2.3663 0.58%
2005-04-07 0 4.300 4.300 4.325 4.200 4.325 10,230,884 43,732,499 4.2746 2.367 2.367 2.381 2.312 2.381 18,586,158 2.3530 2.99%
2005-04-06 0 4.175 4.175 4.200 4.175 4.250 10,367,000 43,542,325 4.2001 2.298 2.298 2.312 2.298 2.339 18,833,436 2.3120 -1.18%
2005-04-04 0 4.225 4.200 4.225 4.100 4.225 4,194,000 17,450,150 4.1607 2.326 2.312 2.326 2.257 2.326 7,619,121 2.2903 1.20%
2005-04-01 0 4.175 4.150 4.175 4.050 4.200 10,442,000 43,150,050 4.1324 2.298 2.284 2.298 2.229 2.312 18,969,686 2.2747 0.60%
2005-03-31 0 4.150 4.150 4.175 4.150 4.175 6,169,600 25,676,580 4.1618 2.284 2.284 2.298 2.284 2.298 11,208,138 2.2909 0.00%
2005-03-30 0 4.150 4.150 4.175 4.150 4.225 5,433,000 22,747,125 4.1868 2.284 2.284 2.298 2.284 2.326 9,869,978 2.3047 -0.60%
2005-03-29 0 4.175 4.150 4.175 4.100 4.200 4,769,000 19,823,600 4.1568 2.298 2.284 2.298 2.257 2.312 8,663,708 2.2881 0.60%
2005-03-24 0 4.150 4.150 4.175 4.125 4.225 11,465,000 47,708,650 4.1612 2.284 2.284 2.298 2.271 2.326 20,828,142 2.2906 -1.78%
2005-03-23 0 4.225 4.200 4.225 4.175 4.250 8,191,000 34,458,000 4.2068 2.326 2.312 2.326 2.298 2.339 14,880,358 2.3157 -0.59%
2005-03-22 0 4.250 4.225 4.250 4.175 4.300 17,466,000 73,917,625 4.2321 2.339 2.326 2.339 2.298 2.367 31,729,989 2.3296 -1.73%
2005-03-21 0 4.325 4.300 4.325 4.250 4.325 11,564,000 49,551,850 4.2850 2.381 2.367 2.381 2.339 2.381 21,007,992 2.3587 1.17%
2005-03-18 0 4.275 4.275 4.300 4.250 4.350 20,177,000 86,559,029 4.2900 2.353 2.353 2.367 2.339 2.394 36,654,986 2.3615 -0.58%
2005-03-17 0 4.300 4.300 4.325 4.275 4.400 25,557,000 110,378,375 4.3189 2.367 2.367 2.381 2.353 2.422 46,428,680 2.3774 -2.82%
2005-03-16 0 4.425 4.400 4.425 4.250 4.450 18,222,000 79,646,565 4.3709 2.436 2.422 2.436 2.339 2.450 33,103,393 2.4060 1.72%
2005-03-15 0 4.350 4.325 4.350 4.275 4.450 28,432,000 123,550,500 4.3455 2.394 2.381 2.394 2.353 2.450 51,651,611 2.3920 -2.79%
2005-03-14 0 4.475 4.450 4.475 4.450 4.525 11,697,000 52,442,900 4.4834 2.463 2.450 2.463 2.450 2.491 21,249,609 2.4679 0.00%
2005-03-11 0 4.475 4.475 4.500 4.450 4.575 49,682,000 222,893,575 4.4864 2.463 2.463 2.477 2.450 2.518 90,255,886 2.4696 -5.29%
2005-03-10 0 4.725 4.725 4.750 4.600 4.750 19,966,900 93,609,578 4.6882 2.601 2.601 2.615 2.532 2.615 36,273,303 2.5807 -0.53%
2005-03-09 0 4.750 4.750 4.775 4.700 4.775 35,135,000 166,716,075 4.7450 2.615 2.615 2.628 2.587 2.628 63,828,762 2.6119 2.15%
2005-03-08 0 4.650 4.625 4.650 4.525 4.650 20,973,000 96,630,475 4.6074 2.560 2.546 2.560 2.491 2.560 38,101,057 2.5362 2.76%
2005-03-07 0 4.525 4.500 4.525 4.400 4.550 21,475,000 96,125,025 4.4761 2.491 2.477 2.491 2.422 2.505 39,013,026 2.4639 4.02%
2005-03-04 0 4.350 4.350 4.375 4.300 4.475 15,837,000 69,213,300 4.3704 2.394 2.394 2.408 2.367 2.463 28,770,631 2.4057 -1.69%
2005-03-03 0 4.425 4.425 4.450 4.425 4.500 10,624,500 47,418,975 4.4632 2.436 2.436 2.450 2.436 2.477 19,301,229 2.4568 -1.67%
2005-03-02 0 4.500 4.500 4.525 4.450 4.700 23,297,000 105,499,850 4.5285 2.477 2.477 2.491 2.450 2.587 42,323,002 2.4927 -3.74%
2005-03-01 0 4.675 4.675 4.700 4.625 4.750 12,472,000 58,582,575 4.6971 2.573 2.573 2.587 2.546 2.615 22,657,530 2.5856 -1.58%
2005-02-28 0 4.750 4.750 4.775 4.725 4.800 20,834,600 99,223,215 4.7624 2.615 2.615 2.628 2.601 2.642 37,849,629 2.6215 1.06%
2005-02-25 0 4.700 4.700 4.725 4.600 4.725 24,752,000 116,007,950 4.6868 2.587 2.587 2.601 2.532 2.601 44,966,259 2.5799 2.73%
2005-02-24 0 4.575 4.575 4.600 4.575 4.625 10,074,000 46,344,000 4.6004 2.518 2.518 2.532 2.518 2.546 18,301,151 2.5323 -0.54%
2005-02-23 0 4.600 4.575 4.600 4.500 4.600 8,583,786 39,076,594 4.5524 2.532 2.518 2.532 2.477 2.532 15,593,922 2.5059 1.10%
2005-02-22 0 4.550 4.525 4.575 4.525 4.600 7,996,700 36,451,090 4.5583 2.505 2.491 2.518 2.491 2.532 14,527,379 2.5091 -1.09%
2005-02-21 0 4.600 4.600 4.625 4.550 4.625 7,935,000 36,501,000 4.6000 2.532 2.532 2.546 2.505 2.546 14,415,290 2.5321 0.00%
2005-02-18 0 4.600 4.600 4.625 4.500 4.625 18,888,000 86,308,475 4.5695 2.532 2.532 2.546 2.477 2.546 34,313,296 2.5153 0.55%
2005-02-17 0 4.575 4.550 4.575 4.500 4.625 12,592,000 57,484,050 4.5651 2.518 2.505 2.518 2.477 2.546 22,875,531 2.5129 0.00%
2005-02-16 0 4.575 4.550 4.575 4.500 4.575 26,212,000 119,313,235 4.5519 2.518 2.505 2.518 2.477 2.518 47,618,600 2.5056 2.23%
2005-02-15 0 4.475 4.475 4.500 4.325 4.525 30,290,000 134,972,316 4.4560 2.463 2.463 2.477 2.381 2.491 55,026,987 2.4528 2.29%
2005-02-14 0 4.375 4.375 4.400 4.275 4.450 26,763,000 117,353,330 4.3849 2.408 2.408 2.422 2.353 2.450 48,619,586 2.4137 2.34%
2005-02-08 0 4.275 4.250 4.275 4.250 4.425 16,956,647 73,012,740 4.3058 2.353 2.339 2.353 2.339 2.436 30,804,662 2.3702 -1.72%
2005-02-07 0 4.350 4.325 4.350 4.150 4.375 47,256,353 203,015,097 4.2960 2.394 2.381 2.394 2.284 2.408 85,849,282 2.3648 4.82%
2005-02-04 0 4.150 4.125 4.150 4.150 4.200 7,681,000 32,106,350 4.1800 2.284 2.271 2.284 2.284 2.312 13,953,856 2.3009 -1.19%
2005-02-03 0 4.200 4.175 4.200 4.125 4.225 19,074,000 79,902,750 4.1891 2.312 2.298 2.312 2.271 2.326 34,651,197 2.3059 0.60%
2005-02-02 0 4.175 4.125 4.175 4.100 4.175 10,946,000 45,366,325 4.1446 2.298 2.271 2.298 2.257 2.298 19,885,289 2.2814 0.60%
2005-02-01 0 4.150 4.125 4.150 4.100 4.225 9,311,300 38,797,015 4.1667 2.284 2.271 2.284 2.257 2.326 16,915,576 2.2936 -0.60%
2005-01-31 0 4.175 4.150 4.175 4.100 4.200 4,344,000 18,068,775 4.1595 2.298 2.284 2.298 2.257 2.312 7,891,622 2.2896 0.60%
2005-01-28 0 4.150 4.125 4.150 4.125 4.200 6,352,000 26,363,675 4.1505 2.284 2.271 2.284 2.271 2.312 11,539,499 2.2846 0.61%
2005-01-27 0 4.125 4.125 4.150 4.125 4.225 24,760,000 103,435,225 4.1775 2.271 2.271 2.284 2.271 2.326 44,980,793 2.2995 0.61%
2005-01-26 0 4.100 4.100 4.125 4.025 4.125 35,919,000 146,296,275 4.0729 2.257 2.257 2.271 2.216 2.271 65,253,033 2.2420 1.23%
2005-01-25 0 4.050 4.025 4.050 3.875 4.050 10,635,000 42,067,275 3.9556 2.229 2.216 2.229 2.133 2.229 19,320,304 2.1774 4.52%
2005-01-24 0 3.875 3.875 3.900 3.825 3.925 16,648,000 64,537,750 3.8766 2.133 2.133 2.147 2.105 2.161 30,243,951 2.1339 0.00%
2005-01-21 0 3.875 3.850 3.875 3.825 4.000 40,038,000 155,612,825 3.8866 2.133 2.119 2.133 2.105 2.202 72,735,904 2.1394 -3.13%
2005-01-20 0 4.000 4.000 4.025 3.975 4.050 13,372,000 53,615,925 4.0096 2.202 2.202 2.216 2.188 2.229 24,292,535 2.2071 -2.44%
2005-01-19 0 4.100 4.100 4.125 4.075 4.200 10,779,857 44,390,571 4.1179 2.257 2.257 2.271 2.243 2.312 19,583,462 2.2667 -1.80%
2005-01-18 0 4.175 4.150 4.175 4.050 4.200 16,507,000 68,399,625 4.1437 2.298 2.284 2.298 2.229 2.312 29,987,801 2.2809 0.60%
2005-01-17 0 4.150 4.125 4.150 4.050 4.175 18,978,000 77,972,511 4.1086 2.284 2.271 2.284 2.229 2.298 34,476,797 2.2616 2.47%
2005-01-14 0 4.050 4.025 4.075 4.025 4.125 21,546,000 88,171,340 4.0922 2.229 2.216 2.243 2.216 2.271 39,142,010 2.2526 -2.41%
2005-01-13 0 4.150 4.125 4.150 4.075 4.150 15,934,000 65,556,450 4.1142 2.284 2.271 2.284 2.243 2.284 28,946,848 2.2647 0.61%
2005-01-12 0 4.125 4.100 4.125 4.025 4.125 7,652,000 31,155,820 4.0716 2.271 2.257 2.271 2.216 2.271 13,901,172 2.2412 1.23%
2005-01-11 0 4.075 4.050 4.075 4.025 4.125 16,656,000 67,691,392 4.0641 2.243 2.229 2.243 2.216 2.271 30,258,485 2.2371 1.24%
2005-01-10 0 4.025 4.025 4.050 3.875 4.075 9,569,000 38,290,600 4.0015 2.216 2.216 2.229 2.133 2.243 17,383,732 2.2027 -0.62%
2005-01-07 0 4.050 4.050 4.075 3.975 4.150 24,914,000 101,143,125 4.0597 2.229 2.229 2.243 2.188 2.284 45,260,560 2.2347 -1.22%
2005-01-06 0 4.100 4.075 4.100 4.050 4.150 17,293,000 71,203,900 4.1175 2.257 2.243 2.257 2.229 2.284 31,415,705 2.2665 0.61%
2005-01-05 0 4.075 4.075 4.100 4.025 4.175 54,833,000 225,234,925 4.1077 2.243 2.243 2.257 2.216 2.298 99,613,562 2.2611 -7.39%
2005-01-04 0 4.400 4.375 4.400 4.300 4.475 15,077,000 65,649,100 4.3543 2.422 2.408 2.422 2.367 2.463 27,389,960 2.3968 -1.12%
2005-01-03 0 4.450 4.450 4.475 4.400 4.500 12,049,000 53,710,100 4.4576 2.450 2.450 2.463 2.422 2.477 21,889,078 2.4537 0.56%
2004-12-31 0 4.425 4.400 4.425 4.325 4.450 7,323,000 32,128,675 4.3874 2.436 2.422 2.436 2.381 2.450 13,303,487 2.4151 1.72%
2004-12-30 0 4.350 4.350 4.375 4.350 4.475 15,415,000 68,066,500 4.4156 2.394 2.394 2.408 2.394 2.463 28,003,995 2.4306 -1.69%
2004-12-29 0 4.425 4.400 4.425 4.300 4.450 12,796,000 55,932,500 4.3711 2.436 2.422 2.436 2.367 2.450 23,246,132 2.4061 2.91%
2004-12-28 0 4.300 4.300 4.325 4.275 4.350 5,565,500 24,008,800 4.3139 2.367 2.367 2.381 2.353 2.394 10,110,687 2.3746 -0.58%
2004-12-24 0 4.325 4.325 4.350 4.250 4.375 8,966,000 38,710,124 4.3174 2.381 2.381 2.394 2.339 2.408 16,288,279 2.3766 1.76%
2004-12-23 0 4.250 4.250 4.275 4.175 4.375 19,325,000 82,535,250 4.2709 2.339 2.339 2.353 2.298 2.408 35,107,182 2.3510 -1.73%
2004-12-22 0 4.325 4.325 4.350 4.325 4.425 7,388,000 32,207,450 4.3594 2.381 2.381 2.394 2.381 2.436 13,421,571 2.3997 -0.57%
2004-12-21 0 4.350 4.350 4.375 4.325 4.375 7,765,340 33,757,645 4.3472 2.394 2.394 2.408 2.381 2.408 14,107,074 2.3930 -0.57%
2004-12-20 0 4.375 4.375 4.400 4.300 4.425 6,895,000 30,107,800 4.3666 2.408 2.408 2.422 2.367 2.436 12,525,952 2.4036 0.00%
2004-12-17 0 4.375 4.350 4.375 4.325 4.425 6,157,000 26,933,675 4.3745 2.408 2.394 2.408 2.381 2.436 11,185,248 2.4080 -0.57%
2004-12-16 0 4.400 4.400 4.425 4.350 4.525 17,525,000 77,613,275 4.4287 2.422 2.422 2.436 2.394 2.491 31,837,172 2.4378 -2.22%
2004-12-15 0 4.500 4.475 4.500 4.350 4.500 20,985,000 93,062,775 4.4347 2.477 2.463 2.477 2.394 2.477 38,122,857 2.4411 2.27%
2004-12-14 0 4.400 4.375 4.400 4.375 4.450 19,419,000 85,576,850 4.4069 2.422 2.408 2.422 2.408 2.450 35,277,949 2.4258 0.57%
2004-12-13 0 4.375 4.375 4.400 4.175 4.400 29,504,000 125,401,000 4.2503 2.408 2.408 2.422 2.298 2.422 53,599,083 2.3396 4.79%
2004-12-10 0 4.175 4.150 4.175 4.125 4.325 44,950,000 188,892,250 4.2023 2.298 2.284 2.298 2.271 2.381 81,659,395 2.3132 -2.34%
2004-12-09 0 4.275 4.250 4.275 4.250 4.400 57,088,000 247,127,963 4.3289 2.353 2.339 2.353 2.339 2.422 103,710,157 2.3829 -2.84%
2004-12-08 0 4.400 4.400 4.425 4.375 4.575 24,974,000 111,165,650 4.4513 2.422 2.422 2.436 2.408 2.518 45,369,560 2.4502 -4.35%
2004-12-07 0 4.600 4.575 4.600 4.575 4.725 12,814,000 59,314,400 4.6289 2.532 2.518 2.532 2.518 2.601 23,278,832 2.5480 -2.13%
2004-12-06 0 4.700 4.700 4.725 4.700 4.750 5,705,000 26,935,900 4.7215 2.587 2.587 2.601 2.587 2.615 10,364,112 2.5990 -1.57%
2004-12-03 0 4.775 4.750 4.775 4.675 4.800 26,875,900 127,673,198 4.7505 2.628 2.615 2.628 2.573 2.642 48,824,688 2.6149 0.53%
2004-12-02 0 4.750 4.725 4.750 4.675 4.750 17,786,100 83,824,510 4.7129 2.615 2.601 2.615 2.573 2.615 32,311,505 2.5943 2.15%
2004-12-01 0 4.650 4.625 4.650 4.600 4.700 16,430,700 76,393,175 4.6494 2.560 2.546 2.560 2.532 2.587 29,849,189 2.5593 -2.62%
2004-11-30 0 4.775 4.750 4.775 4.700 4.800 11,183,000 53,144,475 4.7523 2.628 2.615 2.628 2.587 2.642 20,315,840 2.6159 0.53%
2004-11-29 0 4.750 4.750 4.775 4.725 4.850 20,907,000 100,539,175 4.8089 2.615 2.615 2.628 2.601 2.670 37,981,156 2.6471 0.00%
2004-11-26 0 4.750 4.725 4.750 4.650 4.800 31,902,000 151,254,125 4.7412 2.615 2.601 2.615 2.560 2.642 57,955,462 2.6098 3.83%
2004-11-25 0 4.575 4.575 4.600 4.550 4.775 17,808,000 82,852,350 4.6525 2.518 2.518 2.532 2.505 2.628 32,351,291 2.5610 -3.68%
2004-11-24 0 4.750 4.725 4.750 4.700 4.850 17,305,000 82,464,875 4.7654 2.615 2.601 2.615 2.587 2.670 31,437,505 2.6231 -2.06%
2004-11-23 0 4.850 4.800 4.825 4.675 4.850 28,696,000 136,505,825 4.7570 2.670 2.642 2.656 2.573 2.670 52,131,213 2.6185 4.30%
2004-11-22 0 4.650 4.600 4.650 4.500 4.675 14,421,300 66,802,630 4.6322 2.560 2.532 2.560 2.477 2.573 26,198,768 2.5498 0.00%
2004-11-19 0 4.650 4.625 4.650 4.600 4.775 19,862,400 93,028,635 4.6837 2.560 2.546 2.560 2.532 2.628 36,083,461 2.5782 -1.59%
2004-11-18 0 4.725 4.725 4.750 4.625 4.775 46,314,000 217,897,400 4.7048 2.601 2.601 2.615 2.546 2.628 84,137,336 2.5898 3.85%
2004-11-17 0 4.550 4.525 4.550 4.450 4.575 18,374,100 83,210,593 4.5287 2.505 2.491 2.505 2.450 2.518 33,379,708 2.4928 1.11%
2004-11-16 0 4.500 4.500 4.525 4.500 4.775 38,839,000 179,065,545 4.6105 2.477 2.477 2.491 2.477 2.628 70,557,714 2.5379 -5.26%
2004-11-15 0 4.750 4.725 4.750 4.650 4.800 34,670,000 163,639,125 4.7199 2.615 2.601 2.615 2.560 2.642 62,984,010 2.5981 3.83%
2004-11-12 0 4.575 4.550 4.575 4.475 4.625 30,236,000 137,355,910 4.5428 2.518 2.505 2.518 2.463 2.546 54,928,887 2.5006 3.39%
2004-11-11 0 4.425 4.425 4.450 4.400 4.525 28,014,000 125,384,350 4.4758 2.436 2.436 2.450 2.422 2.491 50,892,242 2.4637 -0.56%
2004-11-10 0 4.450 4.450 4.475 4.275 4.500 35,577,000 156,076,725 4.3870 2.450 2.450 2.463 2.353 2.477 64,631,731 2.4149 4.09%
2004-11-09 0 4.275 4.275 4.300 4.200 4.325 21,414,000 91,598,825 4.2775 2.353 2.353 2.367 2.312 2.381 38,902,209 2.3546 1.18%
2004-11-08 0 4.225 4.200 4.225 4.200 4.300 5,350,000 22,686,900 4.2405 2.326 2.312 2.326 2.312 2.367 9,719,194 2.3342 -1.17%
2004-11-05 0 4.275 4.250 4.275 4.275 4.325 14,438,000 61,989,925 4.2935 2.353 2.339 2.353 2.353 2.381 26,229,107 2.3634 0.59%
2004-11-04 0 4.250 4.225 4.250 4.225 4.375 17,602,000 75,392,175 4.2832 2.339 2.326 2.339 2.326 2.408 31,977,056 2.3577 -0.58%
2004-11-03 0 4.275 4.275 4.300 4.175 4.350 28,163,000 120,549,625 4.2804 2.353 2.353 2.367 2.298 2.394 51,162,927 2.3562 1.18%
2004-11-02 0 4.225 4.225 4.250 4.150 4.275 17,730,000 74,872,525 4.2229 2.326 2.326 2.339 2.284 2.353 32,209,590 2.3245 2.42%
2004-11-01 0 4.125 4.125 4.150 4.125 4.225 17,107,400 71,335,505 4.1699 2.271 2.271 2.284 2.271 2.326 31,078,530 2.2953 0.00%
2004-10-29 0 4.125 4.100 4.125 4.100 4.250 65,787,074 274,920,895 4.1790 2.271 2.257 2.271 2.257 2.339 119,513,519 2.3003 -7.82%
2004-10-28 0 4.475 4.450 4.475 4.375 4.475 30,686,000 135,621,200 4.4196 2.463 2.450 2.463 2.408 2.463 55,746,389 2.4328 4.07%
2004-10-27 0 4.300 4.275 4.300 4.275 4.375 22,219,000 96,342,500 4.3360 2.367 2.353 2.367 2.353 2.408 40,364,630 2.3868 0.58%
2004-10-26 0 4.275 4.275 4.300 4.200 4.350 30,837,000 131,473,930 4.2635 2.353 2.353 2.367 2.312 2.394 56,020,707 2.3469 0.00%
2004-10-25 0 4.275 4.250 4.275 4.225 4.350 17,630,000 75,446,299 4.2794 2.353 2.339 2.353 2.326 2.394 32,027,923 2.3556 -1.72%
2004-10-21 0 4.350 4.350 4.375 4.275 4.400 28,857,000 125,781,477 4.3588 2.394 2.394 2.408 2.353 2.422 52,423,697 2.3993 1.75%
2004-10-20 0 4.275 4.250 4.275 4.225 4.475 25,406,000 109,923,850 4.3267 2.353 2.339 2.353 2.326 2.463 46,154,363 2.3817 -5.52%
2004-10-19 0 4.525 4.525 4.550 4.350 4.550 24,136,000 107,498,375 4.4539 2.491 2.491 2.505 2.394 2.505 43,847,189 2.4517 2.84%
2004-10-18 0 4.400 4.400 4.425 4.350 4.475 28,485,259 125,549,839 4.4075 2.422 2.422 2.436 2.394 2.463 51,748,365 2.4262 1.15%
2004-10-15 0 4.350 4.325 4.350 4.250 4.425 63,801,000 276,891,725 4.3399 2.394 2.381 2.394 2.339 2.436 115,905,475 2.3889 2.35%
2004-10-14 0 4.250 4.225 4.250 4.150 4.300 81,507,742 344,635,135 4.2283 2.339 2.326 2.339 2.284 2.367 148,072,813 2.3275 -7.10%
2004-10-13 0 4.575 4.550 4.575 4.500 4.725 48,755,000 224,900,250 4.6129 2.518 2.505 2.518 2.477 2.601 88,571,831 2.5392 -4.19%
2004-10-12 0 4.775 4.750 4.775 4.750 5.000 23,713,000 115,385,925 4.8659 2.628 2.615 2.628 2.615 2.752 43,078,737 2.6785 -4.50%
2004-10-11 0 5.000 4.975 5.000 4.975 5.100 37,269,300 187,135,432 5.0212 2.752 2.739 2.752 2.739 2.807 67,706,085 2.7639 2.04%
2004-10-08 0 4.900 4.875 4.900 4.725 5.050 44,292,671 216,341,361 4.8844 2.697 2.683 2.697 2.601 2.780 80,465,244 2.6886 0.00%
2004-10-07 0 4.900 4.875 4.900 4.775 4.925 35,231,204 170,860,231 4.8497 2.697 2.683 2.697 2.628 2.711 64,003,533 2.6695 4.26%
2004-10-06 0 4.700 4.675 4.700 4.650 4.850 26,421,000 124,992,075 4.7308 2.587 2.573 2.587 2.560 2.670 47,998,284 2.6041 0.53%
2004-10-05 0 4.675 4.650 4.675 4.625 4.775 27,423,000 129,364,350 4.7174 2.573 2.560 2.573 2.546 2.628 49,818,589 2.5967 -1.58%
2004-10-04 0 4.750 4.750 4.775 4.750 4.925 66,530,314 322,404,798 4.8460 2.615 2.615 2.628 2.615 2.711 120,863,742 2.6675 3.83%
2004-09-30 0 4.575 4.550 4.575 4.350 4.600 62,567,742 280,318,814 4.4802 2.518 2.505 2.518 2.394 2.532 113,665,050 2.4662 7.65%
2004-09-28 0 4.250 4.225 4.250 4.200 4.350 16,823,000 71,896,382 4.2737 2.339 2.326 2.339 2.312 2.394 30,561,869 2.3525 -1.16%
2004-09-27 0 4.300 4.275 4.300 4.175 4.325 21,738,000 92,466,225 4.2537 2.367 2.353 2.367 2.298 2.381 39,490,811 2.3415 0.00%
2004-09-24 0 4.300 4.275 4.300 4.225 4.475 30,016,000 129,979,800 4.3304 2.367 2.353 2.367 2.326 2.463 54,529,219 2.3837 -2.27%
2004-09-23 0 4.400 4.400 4.425 4.125 4.425 36,010,000 155,606,425 4.3212 2.422 2.422 2.436 2.271 2.436 65,418,350 2.3786 5.39%
2004-09-22 0 4.175 4.175 4.200 4.125 4.325 24,496,000 103,734,675 4.2348 2.298 2.298 2.312 2.271 2.381 44,501,191 2.3311 -3.47%
2004-09-21 0 4.325 4.300 4.325 4.275 4.375 25,883,000 112,229,975 4.3360 2.381 2.367 2.381 2.353 2.408 47,020,915 2.3868 -2.26%
2004-09-20 0 4.425 4.400 4.425 4.250 4.450 58,540,389 254,578,697 4.3488 2.436 2.422 2.436 2.339 2.450 106,348,671 2.3938 5.36%
2004-09-17 0 4.200 4.175 4.200 4.000 4.275 96,160,934 401,002,116 4.1701 2.312 2.298 2.312 2.202 2.353 174,692,853 2.2955 6.33%
2004-09-16 0 3.950 3.925 3.950 3.675 4.000 52,751,088 204,874,229 3.8838 2.174 2.161 2.174 2.023 2.202 95,831,412 2.1379 6.76%
2004-09-15 0 3.700 3.700 3.725 3.650 3.750 8,274,000 30,648,225 3.7042 2.037 2.037 2.050 2.009 2.064 15,031,142 2.0390 -0.67%
2004-09-14 0 3.725 3.725 3.750 3.650 3.750 13,636,000 50,672,550 3.7161 2.050 2.050 2.064 2.009 2.064 24,772,136 2.0455 1.36%
2004-09-13 0 3.675 3.650 3.675 3.600 3.675 8,325,000 30,393,275 3.6508 2.023 2.009 2.023 1.982 2.023 15,123,792 2.0096 0.68%
2004-09-10 0 3.650 3.650 3.675 3.550 3.675 12,273,000 44,359,950 3.6144 2.009 2.009 2.023 1.954 2.023 22,296,012 1.9896 1.39%
2004-09-09 0 3.600 3.575 3.600 3.575 3.725 16,168,000 59,048,975 3.6522 1.982 1.968 1.982 1.968 2.050 29,371,949 2.0104 -2.04%
2004-09-08 0 3.675 3.675 3.700 3.675 3.800 46,681,000 174,747,975 3.7434 2.023 2.023 2.037 2.023 2.092 84,804,054 2.0606 0.68%
2004-09-07 0 3.650 3.650 3.675 3.575 3.700 17,025,000 62,059,380 3.6452 2.009 2.009 2.023 1.968 2.037 30,928,837 2.0065 0.69%
2004-09-06 0 3.625 3.625 3.650 3.550 3.650 9,153,000 33,019,950 3.6076 1.995 1.995 2.009 1.954 2.009 16,627,997 1.9858 1.40%
2004-09-03 0 3.575 3.525 3.575 3.525 3.650 18,796,000 67,276,050 3.5793 1.968 1.940 1.968 1.940 2.009 34,146,162 1.9702 -2.05%
2004-09-02 0 3.650 3.625 3.650 3.600 3.725 19,945,000 72,812,425 3.6507 2.009 1.995 2.009 1.982 2.050 36,233,518 2.0095 -1.35%
2004-09-01 0 3.700 3.675 3.700 3.575 3.725 38,433,000 141,151,600 3.6727 2.037 2.023 2.037 1.968 2.050 69,820,145 2.0216 3.50%
2004-08-31 0 3.575 3.550 3.575 3.500 3.575 11,013,000 39,080,655 3.5486 1.968 1.954 1.968 1.927 1.968 20,007,006 1.9533 0.00%
2004-08-30 0 3.575 3.550 3.575 3.500 3.575 12,767,000 45,257,250 3.5449 1.968 1.954 1.968 1.927 1.968 23,193,448 1.9513 2.14%
2004-08-27 0 3.500 3.500 3.525 3.475 3.575 16,239,000 57,101,300 3.5163 1.927 1.927 1.940 1.913 1.968 29,500,933 1.9356 -1.41%
2004-08-26 0 3.550 3.550 3.575 3.425 3.575 29,048,000 102,392,225 3.5249 1.954 1.954 1.968 1.885 1.968 52,770,681 1.9403 2.16%
2004-08-25 0 3.475 3.475 3.500 3.400 3.550 19,368,000 67,217,550 3.4705 1.913 1.913 1.927 1.872 1.954 35,185,299 1.9104 1.46%
2004-08-24 0 3.425 3.400 3.425 3.300 3.425 20,764,000 69,844,600 3.3637 1.885 1.872 1.885 1.817 1.885 37,721,372 1.8516 0.74%
2004-08-23 0 3.400 3.400 3.425 3.400 3.550 14,466,000 49,777,775 3.4410 1.872 1.872 1.885 1.872 1.954 26,279,974 1.8941 -2.16%
2004-08-20 0 3.475 3.450 3.475 3.425 3.550 21,117,000 73,664,453 3.4884 1.913 1.899 1.913 1.885 1.954 38,362,657 1.9202 0.00%
2004-08-19 0 3.475 3.475 3.500 3.375 3.525 38,714,000 133,980,725 3.4608 1.913 1.913 1.927 1.858 1.940 70,330,630 1.9050 2.96%
2004-08-18 0 3.375 3.375 3.400 3.275 3.400 22,742,000 76,150,700 3.3485 1.858 1.858 1.872 1.803 1.872 41,314,749 1.8432 3.85%
2004-08-17 0 3.250 3.225 3.250 3.225 3.375 26,130,000 86,531,893 3.3116 1.789 1.775 1.789 1.775 1.858 47,469,633 1.8229 -0.76%
2004-08-16 0 3.275 3.250 3.275 3.250 3.350 19,232,000 63,589,348 3.3064 1.803 1.789 1.803 1.789 1.844 34,938,231 1.8201 0.77%
2004-08-13 0 3.250 3.250 3.275 3.175 3.275 20,006,000 64,519,025 3.2250 1.789 1.789 1.803 1.748 1.803 36,344,335 1.7752 -1.52%
2004-08-12 0 3.300 3.300 3.325 3.100 3.325 27,716,000 89,489,514 3.2288 1.817 1.817 1.830 1.706 1.830 50,350,874 1.7773 2.33%
2004-08-11 0 3.225 3.200 3.225 3.200 3.450 20,649,000 68,510,700 3.3179 1.775 1.761 1.775 1.761 1.899 37,512,455 1.8263 -5.15%
2004-08-10 0 3.400 3.375 3.400 3.350 3.475 24,440,000 83,151,900 3.4023 1.872 1.858 1.872 1.844 1.913 44,399,458 1.8728 -2.86%
2004-08-09 0 3.500 3.500 3.525 3.500 3.575 6,889,000 24,366,075 3.5370 1.927 1.927 1.940 1.927 1.968 12,515,052 1.9469 -2.78%
2004-08-06 0 3.600 3.575 3.600 3.550 3.600 10,723,000 38,362,350 3.5776 1.982 1.968 1.982 1.954 1.982 19,480,171 1.9693 -0.69%
2004-08-05 0 3.625 3.600 3.625 3.400 3.625 21,848,000 77,148,400 3.5311 1.995 1.982 1.995 1.872 1.995 39,690,644 1.9437 4.32%
2004-08-04 0 3.475 3.450 3.475 3.350 3.475 35,881,000 122,822,625 3.4231 1.913 1.899 1.913 1.844 1.913 65,183,999 1.8842 -1.42%
2004-08-03 0 3.525 3.500 3.525 3.475 3.725 21,084,000 74,736,350 3.5447 1.940 1.927 1.940 1.913 2.050 38,302,707 1.9512 -4.08%
2004-08-02 0 3.675 3.675 3.700 3.650 3.725 4,219,000 15,532,525 3.6816 2.023 2.023 2.037 2.009 2.050 7,664,538 2.0265 -2.00%
2004-07-30 0 3.750 3.725 3.750 3.725 3.825 11,915,000 44,897,975 3.7682 2.064 2.050 2.064 2.050 2.105 21,645,644 2.0742 -0.66%
2004-07-29 0 3.775 3.750 3.775 3.650 3.775 16,686,000 62,152,275 3.7248 2.078 2.064 2.078 2.009 2.078 30,312,985 2.0504 2.03%
2004-07-28 0 3.700 3.675 3.700 3.675 3.750 7,629,000 28,295,175 3.7089 2.037 2.023 2.037 2.023 2.064 13,859,389 2.0416 0.00%
2004-07-27 0 3.700 3.675 3.700 3.625 3.725 16,733,000 61,489,680 3.6748 2.037 2.023 2.037 1.995 2.050 30,398,368 2.0228 0.68%
2004-07-26 0 3.675 3.675 3.700 3.625 3.750 22,918,000 84,104,650 3.6698 2.023 2.023 2.037 1.995 2.064 41,634,483 2.0201 -3.92%
2004-07-23 0 3.825 3.800 3.825 3.725 3.825 13,183,000 49,841,675 3.7808 2.105 2.092 2.105 2.050 2.105 23,949,184 2.0811 0.66%
2004-07-22 0 3.800 3.775 3.800 3.775 3.875 16,982,333 64,988,215 3.8268 2.092 2.078 2.092 2.078 2.133 30,851,325 2.1065 -3.18%
2004-07-21 0 3.925 3.925 3.950 3.900 3.950 16,189,000 63,472,602 3.9207 2.161 2.161 2.174 2.147 2.174 29,410,099 2.1582 1.29%
2004-07-20 0 3.875 3.875 3.900 3.875 3.950 17,316,000 67,764,325 3.9134 2.133 2.133 2.147 2.133 2.174 31,457,488 2.1542 -1.90%
2004-07-19 0 3.950 3.950 3.975 3.825 3.975 25,581,000 100,030,475 3.9103 2.174 2.174 2.188 2.105 2.188 46,472,280 2.1525 3.27%
2004-07-16 0 3.825 3.825 3.850 3.650 3.850 15,146,000 57,544,997 3.7994 2.105 2.105 2.119 2.009 2.119 27,515,310 2.0914 2.68%
2004-07-15 0 3.725 3.700 3.725 3.600 3.775 22,135,000 81,889,550 3.6996 2.050 2.037 2.050 1.982 2.078 40,212,029 2.0364 1.36%
2004-07-14 0 3.675 3.650 3.675 3.575 3.725 19,085,000 69,770,925 3.6558 2.023 2.009 2.023 1.968 2.050 34,671,180 2.0124 0.68%
2004-07-13 0 3.650 3.650 3.675 3.500 3.700 20,855,000 75,055,950 3.5989 2.009 2.009 2.023 1.927 2.037 37,886,689 1.9811 0.00%
2004-07-12 0 3.650 3.625 3.650 3.625 3.750 22,444,000 82,599,600 3.6803 2.009 1.995 2.009 1.995 2.064 40,773,381 2.0258 0.69%
2004-07-09 0 3.625 3.625 3.650 3.575 3.725 26,101,000 95,152,200 3.6455 1.995 1.995 2.009 1.968 2.050 47,416,949 2.0067 0.00%
2004-07-08 0 3.625 3.600 3.625 3.600 3.875 28,782,000 107,381,025 3.7308 1.995 1.982 1.995 1.982 2.133 52,287,446 2.0537 -5.23%
2004-07-07 0 3.825 3.825 3.850 3.775 3.950 28,967,118 112,465,293 3.8825 2.105 2.105 2.119 2.078 2.174 52,623,745 2.1372 -2.55%
2004-07-06 0 3.925 3.900 3.925 3.625 3.975 52,120,000 197,725,300 3.7937 2.161 2.147 2.161 1.995 2.188 94,684,932 2.0882 7.53%
2004-07-05 0 3.650 3.650 3.675 3.550 3.675 19,446,074 70,664,017 3.6338 2.009 2.009 2.023 1.954 2.023 35,327,133 2.0003 1.39%
2004-07-02 0 3.600 3.600 3.625 3.375 3.650 25,989,000 91,541,625 3.5223 1.982 1.982 1.995 1.858 2.009 47,213,482 1.9389 2.86%
2004-06-30 0 3.500 3.500 3.525 3.475 3.575 21,475,000 75,641,950 3.5223 1.927 1.927 1.940 1.913 1.968 39,013,026 1.9389 1.45%
2004-06-29 0 3.450 3.425 3.450 3.400 3.500 24,422,000 84,053,400 3.4417 1.899 1.885 1.899 1.872 1.927 44,366,758 1.8945 -1.43%
2004-06-28 0 3.500 3.475 3.500 3.375 3.525 19,052,526 65,979,563 3.4630 1.927 1.913 1.927 1.858 1.940 34,612,186 1.9063 2.19%
2004-06-25 0 3.425 3.425 3.450 3.400 3.525 36,634,000 127,029,525 3.4675 1.885 1.885 1.899 1.872 1.940 66,551,953 1.9087 0.74%
2004-06-24 0 3.400 3.375 3.425 3.150 3.425 41,583,000 137,055,000 3.2959 1.872 1.858 1.885 1.734 1.885 75,542,662 1.8143 9.68%
2004-06-23 0 3.100 3.100 3.125 2.925 3.100 26,176,585 79,167,767 3.0244 1.706 1.706 1.720 1.610 1.706 47,554,263 1.6648 5.08%
2004-06-21 0 2.950 2.925 2.950 2.875 3.000 13,728,000 40,223,200 2.9300 1.624 1.610 1.624 1.583 1.651 24,939,270 1.6128 1.72%
2004-06-18 0 2.900 2.900 2.925 2.800 2.975 26,893,000 76,851,850 2.8577 1.596 1.596 1.610 1.541 1.638 48,855,753 1.5730 -3.33%
2004-06-17 0 3.000 2.975 3.000 2.950 3.250 26,069,000 79,879,422 3.0642 1.651 1.638 1.651 1.624 1.789 47,358,816 1.6867 -6.98%
2004-06-16 0 3.225 3.200 3.225 3.175 3.375 13,019,000 42,536,145 3.2672 1.775 1.761 1.775 1.748 1.858 23,651,250 1.7985 -1.53%
2004-06-15 0 3.275 3.275 3.300 3.150 3.300 19,491,000 63,243,200 3.2447 1.803 1.803 1.817 1.734 1.817 35,408,749 1.7861 0.77%
2004-06-14 0 3.250 3.250 3.275 3.225 3.525 29,254,000 98,313,275 3.3607 1.789 1.789 1.803 1.775 1.940 53,144,915 1.8499 -5.80%
2004-06-11 0 3.450 3.450 3.475 3.375 3.500 21,297,000 73,595,775 3.4557 1.899 1.899 1.913 1.858 1.927 38,689,658 1.9022 2.99%
2004-06-10 0 3.350 3.350 3.375 3.275 3.375 15,619,000 52,315,025 3.3494 1.844 1.844 1.858 1.803 1.858 28,374,596 1.8437 -0.74%
2004-06-09 0 3.375 3.350 3.375 3.325 3.425 18,408,000 62,146,125 3.3760 1.858 1.844 1.858 1.830 1.885 33,441,294 1.8584 0.00%
2004-06-08 0 3.375 3.375 3.400 3.350 3.450 29,798,000 101,711,225 3.4134 1.858 1.858 1.872 1.844 1.899 54,133,185 1.8789 0.75%
2004-06-07 0 3.350 3.350 3.375 3.300 3.400 30,903,564 104,038,334 3.3665 1.844 1.844 1.858 1.817 1.872 56,141,632 1.8531 4.69%
2004-06-04 0 3.200 3.200 3.225 3.150 3.275 36,117,000 116,045,250 3.2130 1.761 1.761 1.775 1.734 1.803 65,612,734 1.7686 0.79%
2004-06-03 0 3.175 3.175 3.200 3.150 3.450 50,543,000 164,959,100 3.2637 1.748 1.748 1.761 1.734 1.899 91,820,040 1.7965 -8.63%
2004-06-02 0 3.475 3.450 3.475 3.425 3.525 13,419,000 46,744,300 3.4834 1.913 1.899 1.913 1.885 1.940 24,377,918 1.9175 1.46%
2004-06-01 0 3.425 3.425 3.450 3.425 3.650 33,405,000 118,145,354 3.5368 1.885 1.885 1.899 1.885 2.009 60,685,920 1.9468 -3.52%
2004-05-31 0 3.550 3.550 3.575 3.225 3.550 38,282,000 129,874,346 3.3926 1.954 1.954 1.968 1.775 1.954 69,545,828 1.8675 5.97%
2004-05-28 0 3.350 3.350 3.375 3.300 3.600 36,797,713 127,344,826 3.4607 1.844 1.844 1.858 1.817 1.982 66,849,366 1.9050 -2.90%
2004-05-27 0 3.450 3.425 3.450 3.175 3.475 55,543,000 183,965,875 3.3121 1.899 1.885 1.899 1.748 1.913 100,903,399 1.8232 14.05%
2004-05-25 0 3.025 3.000 3.025 2.975 3.075 35,540,235 107,744,682 3.0316 1.665 1.651 1.665 1.638 1.693 64,564,941 1.6688 -1.63%
2004-05-24 0 3.075 3.050 3.075 2.875 3.100 50,497,000 150,490,350 2.9802 1.693 1.679 1.693 1.583 1.706 91,736,474 1.6405 8.85%
2004-05-21 0 2.825 2.800 2.825 2.675 2.900 44,231,000 123,408,550 2.7901 1.555 1.541 1.555 1.472 1.596 80,353,208 1.5358 5.61%
2004-05-20 0 2.675 2.675 2.700 2.575 2.775 63,980,000 170,699,530 2.6680 1.472 1.472 1.486 1.417 1.528 116,230,659 1.4686 1.90%
2004-05-19 0 2.625 2.600 2.625 2.375 2.625 48,861,000 122,770,725 2.5127 1.445 1.431 1.445 1.307 1.445 88,764,399 1.3831 15.38%
2004-05-18 0 2.275 2.275 2.300 2.175 2.325 33,110,000 75,135,995 2.2693 1.252 1.252 1.266 1.197 1.280 60,150,002 1.2491 5.81%
2004-05-17 0 2.150 2.150 2.175 2.050 2.250 55,015,397 118,983,754 2.1627 1.183 1.183 1.197 1.128 1.239 99,944,918 1.1905 -3.37%
2004-05-14 0 2.225 2.225 2.250 2.200 2.550 41,225,398 95,353,965 2.3130 1.225 1.225 1.239 1.211 1.404 74,893,016 1.2732 -11.88%
2004-05-13 0 2.525 2.500 2.525 2.475 2.650 18,108,055 46,322,722 2.5581 1.390 1.376 1.390 1.362 1.459 32,896,392 1.4081 -3.81%
2004-05-12 0 2.625 2.625 2.650 2.625 2.725 33,343,850 89,316,893 2.6787 1.445 1.445 1.459 1.445 1.500 60,574,830 1.4745 0.00%
2004-05-11 0 2.625 2.600 2.625 2.500 2.700 39,993,300 105,325,367 2.6336 1.445 1.431 1.445 1.376 1.486 72,654,698 1.4497 5.00%
2004-05-10 0 2.500 2.500 2.525 2.450 2.900 48,321,000 127,439,225 2.6373 1.376 1.376 1.390 1.349 1.596 87,783,396 1.4517 -18.03%
2004-05-07 0 3.050 3.025 3.050 3.000 3.125 14,030,000 42,914,250 3.0587 1.679 1.665 1.679 1.651 1.720 25,487,905 1.6837 -3.17%
2004-05-06 0 3.150 3.125 3.175 3.125 3.250 16,946,913 54,083,585 3.1914 1.734 1.720 1.748 1.720 1.789 30,786,978 1.7567 0.80%
2004-05-05 0 3.125 3.100 3.125 3.075 3.275 22,306,139 70,234,531 3.1487 1.720 1.706 1.720 1.693 1.803 40,522,933 1.7332 -3.10%
2004-05-04 0 3.225 3.200 3.225 3.100 3.275 31,456,719 100,437,746 3.1929 1.775 1.761 1.775 1.706 1.803 57,146,533 1.7575 4.03%
2004-05-03 0 3.100 3.100 3.125 2.950 3.175 24,614,000 75,599,825 3.0714 1.706 1.706 1.720 1.624 1.748 44,715,559 1.6907 2.48%
2004-04-30 0 3.025 3.000 3.025 2.775 3.050 54,588,800 159,413,300 2.9203 1.665 1.651 1.665 1.528 1.679 99,169,931 1.6075 7.08%
2004-04-29 0 2.825 2.800 2.825 2.700 2.975 47,292,000 134,300,783 2.8398 1.555 1.541 1.555 1.486 1.638 85,914,041 1.5632 -8.87%
2004-04-28 0 3.100 3.100 3.125 2.900 3.150 48,358,400 147,908,078 3.0586 1.706 1.706 1.720 1.596 1.734 87,851,339 1.6836 7.83%
2004-04-27 0 2.875 2.850 2.875 2.850 3.150 36,337,300 110,006,470 3.0274 1.583 1.569 1.583 1.569 1.734 66,012,946 1.6664 -5.74%
2004-04-26 0 3.050 3.025 3.050 2.975 3.350 26,248,000 82,053,025 3.1261 1.679 1.665 1.679 1.638 1.844 47,684,000 1.7208 -10.95%
2004-04-23 0 3.425 3.400 3.425 3.200 3.425 42,073,484 139,923,186 3.3257 1.885 1.872 1.885 1.761 1.885 76,433,710 1.8306 4.58%
2004-04-22 0 3.275 3.250 3.275 3.125 3.625 64,809,719 214,331,259 3.3071 1.803 1.789 1.803 1.720 1.995 117,737,986 1.8204 -7.09%
2004-04-21 0 3.525 3.500 3.525 3.325 3.550 50,028,000 173,209,125 3.4622 1.940 1.927 1.940 1.830 1.954 90,884,454 1.9058 1.44%
2004-04-20 0 3.475 3.475 3.500 3.375 3.850 82,337,000 290,501,150 3.5282 1.913 1.913 1.927 1.858 2.119 149,579,302 1.9421 -9.15%
2004-04-19 0 3.825 3.825 3.850 3.800 4.125 31,780,000 125,080,200 3.9358 2.105 2.105 2.119 2.092 2.271 57,733,828 2.1665 -6.71%
2004-04-16 0 4.100 4.075 4.100 4.050 4.225 28,961,000 119,598,100 4.1296 2.257 2.243 2.257 2.229 2.326 52,612,631 2.2732 -2.07%
2004-04-15 0 4.300 4.275 4.300 4.175 4.325 33,114,000 140,324,505 4.2376 2.305 2.291 2.305 2.238 2.318 61,782,729 2.2713 1.78%
2004-04-14 0 4.225 4.200 4.225 4.200 4.525 48,115,000 206,855,750 4.2992 2.264 2.251 2.264 2.251 2.425 89,770,973 2.3043 -7.14%
2004-04-13 0 4.550 4.525 4.550 4.475 4.650 23,162,000 105,137,125 4.5392 2.439 2.425 2.439 2.398 2.492 43,214,700 2.4329 -3.70%
2004-04-08 0 4.725 4.700 4.725 4.550 4.775 30,985,000 144,793,950 4.6730 2.532 2.519 2.532 2.439 2.559 57,810,529 2.5046 2.16%
2004-04-07 0 4.625 4.600 4.625 4.475 4.625 23,188,000 105,868,325 4.5657 2.479 2.465 2.479 2.398 2.479 43,263,209 2.4471 1.09%
2004-04-06 0 4.575 4.550 4.575 4.375 4.575 33,114,000 148,950,500 4.4981 2.452 2.439 2.452 2.345 2.452 61,782,729 2.4109 4.57%
2004-04-02 0 4.375 4.350 4.375 4.175 4.425 35,245,000 152,133,275 4.3164 2.345 2.331 2.345 2.238 2.372 65,758,660 2.3135 6.06%
2004-04-01 0 4.125 4.125 4.150 4.100 4.225 10,846,000 44,832,925 4.1336 2.211 2.211 2.224 2.197 2.264 20,236,017 2.2155 -2.37%
2004-03-31 0 4.225 4.200 4.225 4.150 4.250 7,900,000 33,215,725 4.2045 2.264 2.251 2.264 2.224 2.278 14,739,493 2.2535 0.60%
2004-03-30 0 4.200 4.175 4.200 4.125 4.225 9,554,000 39,906,600 4.1770 2.251 2.238 2.251 2.211 2.264 17,825,457 2.2387 3.07%
2004-03-29 0 4.075 4.075 4.100 4.050 4.175 4,605,000 18,849,437 4.0933 2.184 2.184 2.197 2.171 2.238 8,591,818 2.1939 -1.81%
2004-03-26 0 4.150 4.125 4.150 4.100 4.275 8,540,000 35,735,625 4.1845 2.224 2.211 2.224 2.197 2.291 15,933,578 2.2428 -0.60%
2004-03-25 0 4.175 4.175 4.200 4.150 4.350 9,209,000 39,119,350 4.2479 2.238 2.238 2.251 2.224 2.331 17,181,771 2.2768 -4.02%
2004-03-24 0 4.350 4.325 4.350 4.200 4.375 13,877,000 59,637,050 4.2975 2.331 2.318 2.331 2.251 2.345 25,891,132 2.3034 3.57%
2004-03-23 0 4.200 4.200 4.225 4.075 4.250 15,964,000 67,141,450 4.2058 2.251 2.251 2.264 2.184 2.278 29,784,970 2.2542 1.82%
2004-03-22 0 4.125 4.100 4.125 4.050 4.275 17,394,000 72,479,625 4.1669 2.211 2.197 2.211 2.171 2.291 32,453,004 2.2334 -3.51%
2004-03-19 0 4.275 4.250 4.275 4.200 4.375 24,447,000 104,668,625 4.2815 2.291 2.278 2.291 2.251 2.345 45,612,199 2.2948 -1.16%
2004-03-18 0 4.325 4.300 4.325 4.300 4.475 25,564,000 112,339,700 4.3944 2.318 2.305 2.318 2.305 2.398 47,696,252 2.3553 -1.70%
2004-03-17 0 4.400 4.375 4.400 4.300 4.475 22,344,800 98,249,385 4.3970 2.358 2.345 2.358 2.305 2.398 41,690,002 2.3567 1.73%
2004-03-16 0 4.325 4.300 4.325 4.125 4.325 21,097,000 90,432,775 4.2865 2.318 2.305 2.318 2.211 2.318 39,361,908 2.2975 1.17%
2004-03-15 0 4.275 4.250 4.275 4.250 4.525 52,810,288 233,858,039 4.4283 2.291 2.278 2.291 2.278 2.425 98,531,247 2.3734 -2.84%
2004-03-12 0 4.400 4.375 4.400 3.925 4.425 72,400,800 305,190,520 4.2153 2.358 2.345 2.358 2.104 2.372 135,082,412 2.2593 4.76%
2004-03-11 0 4.200 4.175 4.225 4.175 4.500 40,512,000 175,603,500 4.3346 2.251 2.238 2.264 2.238 2.412 75,585,611 2.3232 -7.18%
2004-03-10 0 4.525 4.500 4.525 4.475 4.700 25,568,000 116,885,025 4.5715 2.425 2.412 2.425 2.398 2.519 47,703,715 2.4502 -3.72%
2004-03-09 0 4.700 4.675 4.700 4.650 4.775 12,495,441 58,777,590 4.7039 2.519 2.506 2.519 2.492 2.559 23,313,476 2.5212 -1.57%
2004-03-08 0 4.775 4.750 4.775 4.700 4.875 20,804,000 99,490,005 4.7823 2.559 2.546 2.559 2.519 2.613 38,815,241 2.5632 1.06%
2004-03-05 0 4.725 4.725 4.750 4.700 4.875 16,725,000 80,235,950 4.7974 2.532 2.532 2.546 2.519 2.613 31,204,812 2.5713 -1.56%
2004-03-04 0 4.800 4.750 4.800 4.750 4.900 34,748,000 167,345,675 4.8160 2.573 2.546 2.573 2.546 2.626 64,831,378 2.5812 -3.52%
2004-03-03 0 4.975 4.975 5.000 4.850 5.050 27,931,000 138,313,050 4.9520 2.666 2.666 2.680 2.599 2.707 52,112,502 2.6541 -0.50%
2004-03-02 0 5.000 5.000 5.050 4.925 5.150 46,310,000 234,247,500 5.0582 2.680 2.680 2.707 2.640 2.760 86,403,279 2.7111 1.01%
2004-03-01 0 4.950 4.925 4.950 4.875 4.975 24,493,000 120,940,775 4.9378 2.653 2.640 2.653 2.613 2.666 45,698,024 2.6465 0.51%
2004-02-27 0 4.925 4.925 4.950 4.750 5.050 34,645,313 170,603,879 4.9243 2.640 2.640 2.653 2.546 2.707 64,639,789 2.6393 0.51%
2004-02-26 0 4.900 4.875 4.900 4.700 4.900 18,678,000 89,502,825 4.7919 2.626 2.613 2.626 2.519 2.626 34,848,638 2.5683 5.38%
2004-02-25 0 4.650 4.650 4.675 4.650 4.825 23,031,000 108,841,798 4.7259 2.492 2.492 2.506 2.492 2.586 42,970,285 2.5330 -2.11%
2004-02-24 0 4.750 4.725 4.750 4.700 4.850 13,275,000 63,404,900 4.7763 2.546 2.532 2.546 2.519 2.599 24,767,945 2.5600 -1.55%
2004-02-23 0 4.825 4.800 4.825 4.725 4.875 16,015,000 76,883,025 4.8007 2.586 2.573 2.586 2.532 2.613 29,880,123 2.5730 -1.03%
2004-02-20 0 4.875 4.850 4.875 4.850 4.950 9,841,200 48,122,210 4.8899 2.613 2.599 2.613 2.599 2.653 18,361,303 2.6208 0.52%
2004-02-19 0 4.850 4.825 4.850 4.825 5.000 23,931,000 117,123,225 4.8942 2.599 2.586 2.599 2.586 2.680 44,649,468 2.6232 -3.00%
2004-02-18 0 5.000 4.975 5.000 4.950 5.150 35,482,000 178,860,075 5.0409 2.680 2.666 2.680 2.653 2.760 66,200,845 2.7018 0.50%
2004-02-17 0 4.975 5.000 5.050 4.850 5.100 39,539,000 197,244,200 4.9886 2.666 2.680 2.707 2.599 2.733 73,770,228 2.6738 0.51%
2004-02-16 0 4.950 4.925 4.950 4.750 4.950 31,750,200 154,032,020 4.8514 2.653 2.640 2.653 2.546 2.653 59,238,207 2.6002 5.32%
2004-02-13 0 4.700 4.675 4.700 4.600 4.800 30,296,524 142,932,954 4.7178 2.519 2.506 2.519 2.465 2.573 56,525,999 2.5286 2.73%
2004-02-12 0 4.575 4.550 4.600 4.550 4.775 27,654,000 128,847,875 4.6593 2.452 2.439 2.465 2.439 2.559 51,595,687 2.4973 -0.54%
2004-02-11 0 4.600 4.575 4.600 4.550 4.800 17,838,000 83,272,625 4.6683 2.465 2.452 2.465 2.439 2.573 33,281,401 2.5021 -1.60%
2004-02-10 0 4.675 4.650 4.675 4.650 4.925 32,869,000 157,813,225 4.8013 2.506 2.492 2.506 2.492 2.640 61,325,618 2.5734 -3.61%
2004-02-09 0 4.850 4.825 4.850 4.825 5.000 35,313,000 173,205,785 4.9049 2.599 2.586 2.599 2.586 2.680 65,885,532 2.6289 1.57%
2004-02-06 0 4.775 4.775 4.800 4.500 4.775 30,842,000 144,056,486 4.6708 2.559 2.559 2.573 2.412 2.559 57,543,725 2.5034 6.70%
2004-02-05 0 4.475 4.475 4.500 4.350 4.525 19,793,900 88,539,668 4.4731 2.398 2.398 2.412 2.331 2.425 36,930,638 2.3975 2.29%
2004-02-04 0 4.375 4.325 4.350 4.350 4.650 31,904,000 143,052,775 4.4839 2.345 2.318 2.331 2.331 2.492 59,525,161 2.4032 -2.23%
2004-02-03 0 4.475 4.475 4.500 3.975 4.500 43,602,500 187,150,663 4.2922 2.398 2.398 2.412 2.131 2.412 81,351,738 2.3005 10.49%
2004-02-02 0 4.050 4.050 4.075 4.000 4.100 19,798,000 80,187,600 4.0503 2.171 2.171 2.184 2.144 2.197 36,938,288 2.1709 -2.41%
2004-01-30 0 4.150 4.125 4.150 3.975 4.175 32,734,900 133,642,430 4.0826 2.224 2.211 2.224 2.131 2.238 61,075,420 2.1882 0.61%
2004-01-29 0 4.125 4.175 4.200 3.950 4.200 17,641,000 72,312,900 4.0991 2.211 2.238 2.251 2.117 2.251 32,913,847 2.1970 0.61%
2004-01-28 0 4.100 4.100 4.125 4.075 4.275 15,588,000 64,993,323 4.1694 2.197 2.197 2.211 2.184 2.291 29,083,444 2.2347 -4.09%
2004-01-27 0 4.275 4.250 4.275 4.000 4.275 21,949,300 90,578,932 4.1267 2.291 2.278 2.291 2.144 2.291 40,952,094 2.2118 0.59%
2004-01-26 0 4.250 4.250 4.275 4.225 4.475 20,868,000 89,912,225 4.3086 2.278 2.278 2.291 2.264 2.398 38,934,650 2.3093 -3.95%
2004-01-21 0 4.425 4.400 4.425 4.350 4.525 19,188,000 85,084,400 4.4343 2.372 2.358 2.372 2.331 2.425 35,800,175 2.3766 1.72%
2004-01-20 0 4.350 4.325 4.350 4.075 4.375 46,962,000 198,559,600 4.2281 2.331 2.318 2.331 2.184 2.345 87,619,753 2.2662 8.75%
2004-01-19 0 4.000 3.975 4.000 3.575 4.000 66,645,456 250,437,550 3.7578 2.144 2.131 2.144 1.916 2.144 124,344,330 2.0141 5.26%
2004-01-16 0 3.800 3.775 3.800 3.725 4.075 64,285,000 250,011,756 3.8891 2.037 2.023 2.037 1.997 2.184 119,940,289 2.0845 -8.98%
2004-01-15 0 4.175 4.150 4.175 4.150 4.575 29,586,000 126,884,425 4.2887 2.238 2.224 2.238 2.224 2.452 55,200,333 2.2986 -8.24%
2004-01-14 0 4.550 4.525 4.550 4.375 4.600 21,371,000 96,122,875 4.4978 2.439 2.425 2.439 2.345 2.465 39,873,126 2.4107 1.68%
2004-01-13 0 4.475 4.450 4.475 4.125 4.550 51,103,354 222,094,409 4.3460 2.398 2.385 2.398 2.211 2.439 95,346,520 2.3293 0.00%
2004-01-12 0 4.475 4.450 4.475 4.425 4.675 25,306,000 114,553,450 4.5267 2.398 2.385 2.398 2.372 2.506 47,214,886 2.4262 -5.29%
2004-01-09 0 4.725 4.725 4.750 4.675 4.975 37,334,000 179,826,563 4.8167 2.532 2.532 2.546 2.506 2.666 69,656,230 2.5816 0.00%
2004-01-08 0 4.725 4.700 4.725 4.650 4.975 54,264,000 259,685,598 4.7856 2.532 2.519 2.532 2.492 2.666 101,243,522 2.5650 -6.44%
2004-01-07 0 5.050 5.000 5.050 4.800 5.350 39,771,000 202,089,347 5.0813 2.707 2.680 2.707 2.573 2.867 74,203,084 2.7235 2.02%
2004-01-06 0 4.950 4.925 4.950 4.850 5.150 33,693,951 167,723,587 4.9779 2.653 2.640 2.653 2.599 2.760 62,864,777 2.6680 -1.98%
2004-01-05 0 5.050 5.000 5.050 4.450 5.250 49,374,772 241,392,896 4.8890 2.707 2.680 2.707 2.385 2.814 92,121,403 2.6204 9.78%
2004-01-02 0 4.600 4.600 4.625 4.225 4.625 37,306,000 165,114,525 4.4260 2.465 2.465 2.479 2.264 2.479 69,603,989 2.3722 7.60%
2003-12-31 0 4.275 4.250 4.275 4.200 4.350 10,903,000 46,573,775 4.2716 2.291 2.278 2.291 2.251 2.331 20,342,366 2.2895 0.59%
2003-12-30 0 4.250 4.225 4.250 4.200 4.500 25,667,000 112,051,800 4.3656 2.278 2.264 2.278 2.251 2.412 47,888,425 2.3399 -2.86%
2003-12-29 0 4.375 4.350 4.375 4.200 4.425 22,751,000 98,387,400 4.3245 2.345 2.331 2.345 2.251 2.372 42,447,873 2.3178 -0.57%
2003-12-24 0 4.400 4.375 4.400 4.325 4.425 9,148,000 40,089,450 4.3823 2.358 2.345 2.358 2.318 2.372 17,067,959 2.3488 0.57%
2003-12-23 0 4.375 4.350 4.375 4.250 4.425 32,286,000 139,975,735 4.3355 2.345 2.331 2.345 2.278 2.372 60,237,881 2.3237 -0.57%
2003-12-22 0 4.400 4.400 4.425 4.200 4.475 47,702,000 207,288,125 4.3455 2.358 2.358 2.372 2.251 2.398 89,000,415 2.3291 5.39%
2003-12-19 0 4.175 4.175 4.200 3.900 4.175 49,573,000 199,519,875 4.0248 2.238 2.238 2.251 2.090 2.238 92,491,249 2.1572 7.74%
2003-12-18 0 3.875 3.875 3.900 3.700 3.925 42,374,835 162,461,294 3.8339 2.077 2.077 2.090 1.983 2.104 79,061,211 2.0549 1.97%
2003-12-17 0 3.800 3.775 3.800 3.625 3.875 66,074,000 248,146,575 3.7556 2.037 2.023 2.037 1.943 2.077 123,278,131 2.0129 0.66%
2003-12-16 0 3.775 3.775 3.800 3.675 3.925 42,467,000 160,950,325 3.7900 2.023 2.023 2.037 1.970 2.104 79,233,169 2.0314 0.00%
2003-12-15 0 3.775 3.750 3.775 3.700 4.075 60,205,000 234,057,975 3.8877 2.023 2.010 2.023 1.983 2.184 112,327,994 2.0837 -0.66%
2003-12-12 0 3.800 3.775 3.800 3.575 3.825 70,126,000 263,364,650 3.7556 2.037 2.023 2.037 1.916 2.050 130,838,185 2.0129 8.57%
2003-12-11 0 3.500 3.500 3.525 3.400 3.550 40,083,800 140,609,335 3.5079 1.876 1.876 1.889 1.822 1.903 74,786,693 1.8801 0.72%
2003-12-10 0 3.475 3.450 3.475 3.425 3.550 50,444,000 175,803,200 3.4851 1.863 1.849 1.863 1.836 1.903 94,116,325 1.8679 2.21%
2003-12-09 0 3.400 3.375 3.400 3.300 3.400 44,104,051 148,387,316 3.3645 1.822 1.809 1.822 1.769 1.822 82,287,511 1.8033 4.62%
2003-12-08 0 3.250 3.250 3.275 3.200 3.300 11,722,096 38,147,177 3.2543 1.742 1.742 1.755 1.715 1.769 21,870,601 1.7442 0.78%
2003-12-05 0 3.225 3.225 3.250 3.200 3.300 22,478,530 72,932,306 3.2445 1.729 1.729 1.742 1.715 1.769 41,939,510 1.7390 0.00%
2003-12-04 0 3.225 3.200 3.225 3.150 3.325 22,016,000 71,158,425 3.2321 1.729 1.715 1.729 1.688 1.782 41,076,540 1.7323 -0.77%
2003-12-03 0 3.250 3.225 3.275 3.200 3.325 37,380,200 122,122,705 3.2670 1.742 1.729 1.755 1.715 1.782 69,742,428 1.7511 -0.76%
2003-12-02 0 3.275 3.250 3.275 3.150 3.300 89,084,000 287,824,700 3.2309 1.755 1.742 1.755 1.688 1.769 166,209,235 1.7317 5.65%
2003-12-01 0 3.100 3.075 3.100 2.950 3.125 63,256,664 193,111,109 3.0528 1.662 1.648 1.662 1.581 1.675 118,021,662 1.6362 5.98%
2003-11-28 0 2.925 2.900 2.925 2.850 2.925 20,796,000 60,372,225 2.9031 1.568 1.554 1.568 1.528 1.568 38,800,315 1.5560 2.63%
2003-11-27 0 2.850 2.825 2.850 2.800 2.875 15,852,000 44,981,473 2.8376 1.528 1.514 1.528 1.501 1.541 29,576,005 1.5209 1.79%
2003-11-26 0 2.800 2.775 2.800 2.700 2.825 21,211,000 59,072,525 2.7850 1.501 1.487 1.501 1.447 1.514 39,574,605 1.4927 0.00%
2003-11-25 0 2.800 2.775 2.800 2.750 2.800 22,391,000 61,891,482 2.7641 1.501 1.487 1.501 1.474 1.501 41,776,200 1.4815 2.75%
2003-11-24 0 2.725 2.700 2.725 2.625 2.775 14,930,000 40,088,975 2.6851 1.461 1.447 1.461 1.407 1.487 27,855,775 1.4392 0.00%
2003-11-21 0 2.725 2.725 2.750 2.575 2.750 47,741,000 126,891,220 2.6579 1.461 1.461 1.474 1.380 1.474 89,073,179 1.4246 -0.91%
2003-11-20 0 2.750 2.725 2.750 2.725 2.925 46,630,000 130,569,725 2.8001 1.474 1.461 1.474 1.461 1.568 87,000,322 1.5008 -5.17%
2003-11-19 0 2.900 2.875 2.900 2.875 2.975 28,646,000 83,755,100 2.9238 1.554 1.541 1.554 1.541 1.595 53,446,520 1.5671 -3.33%
2003-11-18 0 3.000 3.000 3.025 2.950 3.050 25,474,000 76,366,725 2.9978 1.608 1.608 1.621 1.581 1.635 47,528,334 1.6068 0.00%
2003-11-17 0 3.000 2.975 3.000 2.875 3.000 15,209,000 44,958,475 2.9560 1.608 1.595 1.608 1.541 1.608 28,376,322 1.5844 1.69%
2003-11-14 0 2.950 2.925 2.950 2.900 3.025 54,502,000 162,421,275 2.9801 1.581 1.568 1.581 1.554 1.621 101,687,573 1.5973 0.00%
2003-11-13 0 2.950 2.925 2.950 2.850 2.950 27,244,000 79,352,195 2.9126 1.581 1.568 1.581 1.528 1.581 50,830,726 1.5611 2.61%
2003-11-12 0 2.875 2.850 2.875 2.750 2.875 18,113,000 50,905,800 2.8105 1.541 1.528 1.541 1.474 1.541 33,794,485 1.5063 2.68%
2003-11-11 0 2.800 2.775 2.800 2.750 2.825 14,988,000 41,782,950 2.7878 1.501 1.487 1.501 1.474 1.514 27,963,989 1.4942 -0.88%
2003-11-10 0 2.825 2.825 2.850 2.750 2.925 27,396,000 77,247,725 2.8197 1.514 1.514 1.528 1.474 1.568 51,114,321 1.5113 -3.42%
2003-11-07 0 2.925 2.900 2.925 2.850 3.000 49,074,000 143,796,025 2.9302 1.568 1.554 1.568 1.528 1.608 91,560,236 1.5705 2.63%
2003-11-06 0 2.850 2.825 2.850 2.750 2.925 24,959,000 70,834,400 2.8380 1.528 1.514 1.528 1.474 1.568 46,567,468 1.5211 -1.72%
2003-11-05 0 2.900 2.900 2.925 2.850 2.950 21,946,000 63,777,050 2.9061 1.554 1.554 1.568 1.528 1.581 40,945,937 1.5576 0.87%
2003-11-04 0 2.875 2.850 2.875 2.850 2.950 37,265,000 108,064,925 2.8999 1.541 1.528 1.541 1.528 1.581 69,527,493 1.5543 1.77%
2003-11-03 0 2.825 2.825 2.850 2.800 2.950 58,925,000 170,030,317 2.8855 1.514 1.514 1.528 1.501 1.581 109,939,823 1.5466 1.80%
2003-10-31 0 2.775 2.775 2.800 2.775 2.925 58,765,000 167,317,400 2.8472 1.487 1.487 1.501 1.487 1.568 109,641,302 1.5260 -1.77%
2003-10-30 0 2.825 2.800 2.825 2.600 2.875 77,413,000 214,541,725 2.7714 1.514 1.501 1.514 1.394 1.541 144,433,967 1.4854 6.60%
2003-10-29 0 2.650 2.625 2.650 2.625 2.750 24,058,000 64,724,100 2.6903 1.420 1.407 1.420 1.407 1.474 44,886,419 1.4420 -2.75%
2003-10-28 0 2.725 2.700 2.725 2.600 2.750 59,095,281 158,531,906 2.6826 1.461 1.447 1.461 1.394 1.474 110,257,526 1.4378 2.83%
2003-10-27 0 2.650 2.625 2.650 2.425 2.675 45,544,000 115,163,875 2.5286 1.420 1.407 1.420 1.300 1.434 84,974,108 1.3553 8.16%
2003-10-24 0 2.450 2.425 2.450 2.375 2.575 43,398,763 106,398,099 2.4516 1.313 1.300 1.313 1.273 1.380 80,971,614 1.3140 -1.01%
2003-10-23 0 2.475 2.450 2.475 2.450 2.725 59,897,848 156,615,666 2.6147 1.327 1.313 1.327 1.313 1.461 111,754,923 1.4014 -7.48%
2003-10-22 0 2.675 2.675 2.700 2.500 2.725 59,529,000 155,707,100 2.6157 1.434 1.434 1.447 1.340 1.461 111,066,741 1.4019 4.90%
2003-10-21 0 2.550 2.525 2.575 2.500 2.650 33,631,765 86,463,324 2.5709 1.367 1.353 1.380 1.340 1.420 62,748,753 1.3779 -1.92%
2003-10-20 0 2.600 2.575 2.600 2.500 2.650 35,105,000 91,413,175 2.6040 1.394 1.380 1.394 1.340 1.420 65,497,454 1.3957 -0.95%
2003-10-17 0 2.625 2.600 2.625 2.475 2.675 46,667,974 120,709,377 2.5866 1.407 1.394 1.407 1.327 1.434 87,071,172 1.3863 5.00%
2003-10-16 0 2.500 2.475 2.500 2.375 2.525 59,291,800 145,810,235 2.4592 1.340 1.327 1.340 1.273 1.353 110,624,183 1.3181 6.38%
2003-10-15 0 2.350 2.325 2.350 2.250 2.400 53,559,000 123,554,675 2.3069 1.260 1.246 1.260 1.206 1.286 99,928,163 1.2364 0.00%
2003-10-14 0 2.350 2.350 2.375 2.325 2.425 66,788,000 157,910,025 2.3643 1.260 1.260 1.273 1.246 1.300 124,610,283 1.2672 3.30%
2003-10-13 0 2.275 2.250 2.275 2.150 2.300 30,405,000 67,735,475 2.2278 1.219 1.206 1.219 1.152 1.233 56,728,389 1.1940 4.60%
2003-10-10 0 2.175 2.175 2.200 2.150 2.300 83,984,000 184,561,169 2.1976 1.166 1.166 1.179 1.152 1.233 156,693,867 1.1778 0.00%
2003-10-09 0 2.175 2.175 2.200 2.100 2.225 70,989,000 154,034,675 2.1698 1.166 1.166 1.179 1.126 1.193 132,448,334 1.1630 3.57%
2003-10-08 0 2.100 2.075 2.100 2.025 2.175 86,496,772 182,110,533 2.1054 1.126 1.112 1.126 1.085 1.166 161,382,093 1.1284 3.70%
2003-10-07 0 2.025 2.000 2.025 1.920 2.050 53,320,000 106,024,810 1.9885 1.085 1.072 1.085 1.029 1.099 99,482,246 1.0658 5.47%
2003-10-06 0 1.920 1.920 1.930 1.910 1.990 28,151,000 54,508,940 1.9363 1.029 1.029 1.034 1.024 1.067 52,522,969 1.0378 -2.54%
2003-10-03 0 1.970 1.960 1.970 1.920 2.025 68,769,000 135,604,500 1.9719 1.056 1.051 1.056 1.029 1.085 128,306,350 1.0569 2.07%
2003-10-02 0 1.930 1.930 1.940 1.810 1.960 57,768,000 108,094,310 1.8712 1.034 1.034 1.040 0.970 1.051 107,781,140 1.0029 8.43%
2003-09-30 0 1.780 1.790 1.800 1.760 1.810 18,456,000 33,024,010 1.7893 0.954 0.959 0.965 0.943 0.970 34,434,440 0.9590 0.00%
2003-09-29 0 1.780 1.770 1.780 1.730 1.790 23,635,994 41,859,330 1.7710 0.954 0.949 0.954 0.927 0.959 44,099,058 0.9492 2.30%
2003-09-26 0 1.740 1.740 1.750 1.680 1.750 27,546,000 47,728,790 1.7327 0.933 0.933 0.938 0.900 0.938 51,394,185 0.9287 4.19%
2003-09-25 0 1.670 1.670 1.680 1.660 1.740 17,905,848 30,441,629 1.7001 0.895 0.895 0.900 0.890 0.933 33,407,989 0.9112 -2.34%
2003-09-24 0 1.710 1.700 1.710 1.660 1.710 12,117,000 20,493,680 1.6913 0.917 0.911 0.917 0.890 0.917 22,607,396 0.9065 1.18%
2003-09-23 0 1.690 1.680 1.690 1.580 1.690 19,426,000 32,169,130 1.6560 0.906 0.900 0.906 0.847 0.906 36,244,226 0.8876 5.63%
2003-09-22 0 1.600 1.580 1.600 1.560 1.620 11,983,000 19,091,380 1.5932 0.858 0.847 0.858 0.836 0.868 22,357,385 0.8539 1.27%
2003-09-19 0 1.580 1.580 1.590 1.560 1.640 22,967,298 36,659,102 1.5961 0.847 0.847 0.852 0.836 0.879 42,851,433 0.8555 -1.25%
2003-09-18 0 1.600 1.600 1.610 1.590 1.700 35,057,298 56,741,671 1.6185 0.858 0.858 0.863 0.852 0.911 65,408,454 0.8675 -6.98%
2003-09-17 0 1.720 1.700 1.720 1.690 1.770 10,157,000 17,479,700 1.7210 0.922 0.911 0.922 0.906 0.949 18,950,510 0.9224 -1.71%
2003-09-16 0 1.750 1.750 1.760 1.680 1.770 11,612,000 20,195,300 1.7392 0.938 0.938 0.943 0.900 0.949 21,665,188 0.9322 1.16%
2003-09-15 0 1.730 1.720 1.730 1.710 1.740 6,653,000 11,473,480 1.7246 0.927 0.922 0.927 0.917 0.933 12,412,892 0.9243 0.58%
2003-09-11 0 1.720 1.720 1.730 1.640 1.730 17,545,000 29,803,230 1.6987 0.922 0.922 0.927 0.879 0.927 32,734,734 0.9104 2.99%
2003-09-10 0 1.670 1.670 1.680 1.630 1.760 34,108,784 56,759,490 1.6641 0.895 0.895 0.900 0.874 0.943 63,638,756 0.8919 -4.57%
2003-09-09 0 1.750 1.760 1.770 1.700 1.820 20,526,000 35,896,520 1.7488 0.938 0.943 0.949 0.911 0.975 38,296,560 0.9373 -2.78%
2003-09-08 0 1.800 1.800 1.810 1.770 1.820 12,928,000 23,285,000 1.8011 0.965 0.965 0.970 0.949 0.975 24,120,527 0.9654 1.69%
2003-09-05 0 1.770 1.770 1.790 1.770 1.810 7,014,000 12,585,650 1.7944 0.949 0.949 0.959 0.949 0.970 13,086,431 0.9617 -1.12%
2003-09-04 0 1.790 1.790 1.810 1.780 1.840 16,120,000 29,211,270 1.8121 0.959 0.959 0.970 0.954 0.986 30,076,028 0.9712 0.00%
2003-09-03 0 1.790 1.790 1.800 1.770 1.820 10,437,000 18,739,520 1.7955 0.959 0.959 0.965 0.949 0.975 19,472,922 0.9623 1.13%
2003-09-02 0 1.770 1.770 1.780 1.760 1.820 7,141,000 12,679,210 1.7756 0.949 0.949 0.954 0.943 0.975 13,323,382 0.9517 -2.21%
2003-09-01 0 1.810 1.800 1.810 1.800 1.870 19,445,103 35,724,214 1.8372 0.970 0.965 0.970 0.965 1.002 36,279,867 0.9847 -2.16%
2003-08-29 0 1.850 1.840 1.850 1.790 1.870 41,842,000 76,795,320 1.8354 0.992 0.986 0.992 0.959 1.002 78,067,070 0.9837 3.35%
2003-08-28 0 1.790 1.790 1.800 1.730 1.800 24,714,156 43,724,907 1.7692 0.959 0.959 0.965 0.927 0.965 46,110,648 0.9483 2.87%
2003-08-27 0 1.740 1.740 1.750 1.740 1.800 24,841,000 43,901,250 1.7673 0.933 0.933 0.938 0.933 0.965 46,347,308 0.9472 -0.57%
2003-08-26 0 1.750 1.750 1.770 1.720 1.780 22,470,000 39,369,120 1.7521 0.938 0.938 0.949 0.922 0.954 41,923,595 0.9391 -2.23%
2003-08-25 0 1.790 1.780 1.790 1.720 1.810 29,337,000 51,709,450 1.7626 0.959 0.954 0.959 0.922 0.970 54,735,759 0.9447 -0.56%
2003-08-22 0 1.800 1.810 1.820 1.750 1.860 52,765,000 94,865,150 1.7979 0.965 0.970 0.975 0.938 0.997 98,446,750 0.9636 -2.70%
2003-08-21 0 1.850 1.850 1.860 1.840 1.900 72,038,000 132,153,490 1.8345 0.992 0.992 0.997 0.986 1.018 134,405,515 0.9832 -2.63%
2003-08-20 0 1.900 1.890 1.900 1.790 1.900 42,161,000 78,403,850 1.8596 1.018 1.013 1.018 0.959 1.018 78,662,247 0.9967 2.70%
2003-08-19 0 1.850 1.850 1.860 1.820 1.930 60,950,000 114,819,950 1.8838 0.992 0.992 0.997 0.975 1.034 113,717,984 1.0097 -1.60%
2003-08-18 0 1.880 1.870 1.880 1.870 2.050 77,269,000 150,733,285 1.9508 1.008 1.002 1.008 1.002 1.099 144,165,298 1.0456 -5.53%
2003-08-15 0 1.990 1.980 1.990 1.830 1.990 49,046,000 94,089,340 1.9184 1.067 1.061 1.067 0.981 1.067 91,507,994 1.0282 6.42%
2003-08-14 0 1.870 1.860 1.870 1.820 1.880 20,686,000 38,294,020 1.8512 1.002 0.997 1.002 0.975 1.008 38,595,082 0.9922 2.19%
2003-08-13 0 1.830 1.820 1.830 1.820 1.910 98,235,000 181,004,710 1.8426 0.981 0.975 0.981 0.975 1.024 183,282,792 0.9876 0.55%
2003-08-12 0 1.820 1.820 1.830 1.670 1.830 119,308,264 206,032,689 1.7269 0.975 0.975 0.981 0.895 0.981 222,600,415 0.9256 8.98%
2003-08-11 0 1.670 1.660 1.670 1.610 1.670 14,688,000 24,295,020 1.6541 0.895 0.890 0.895 0.863 0.895 27,404,262 0.8865 1.83%
2003-08-08 0 1.640 1.640 1.660 1.630 1.740 20,721,000 34,421,090 1.6612 0.879 0.879 0.890 0.874 0.933 38,660,383 0.8903 -4.09%
2003-08-07 0 1.710 1.710 1.720 1.680 1.750 10,665,000 18,311,970 1.7170 0.917 0.917 0.922 0.900 0.938 19,898,315 0.9203 -0.58%
2003-08-06 0 1.720 1.710 1.720 1.710 1.770 14,934,020 25,816,525 1.7287 0.922 0.917 0.922 0.917 0.949 27,863,276 0.9265 -1.71%
2003-08-05 0 1.750 1.750 1.760 1.740 1.800 32,833,000 58,047,030 1.7679 0.938 0.938 0.943 0.933 0.965 61,258,451 0.9476 -0.57%
2003-08-04 0 1.760 1.750 1.760 1.670 1.790 40,870,000 70,658,480 1.7289 0.943 0.938 0.943 0.895 0.959 76,253,552 0.9266 4.14%
2003-08-01 0 1.690 1.680 1.690 1.650 1.700 32,132,000 53,951,800 1.6791 0.906 0.900 0.906 0.884 0.911 59,950,554 0.8999 2.42%
2003-07-31 0 1.650 1.640 1.650 1.580 1.670 22,543,000 36,743,430 1.6299 0.884 0.879 0.884 0.847 0.895 42,059,795 0.8736 0.61%
2003-07-30 0 1.640 1.630 1.640 1.600 1.670 10,364,000 16,976,050 1.6380 0.879 0.874 0.879 0.858 0.895 19,336,722 0.8779 -1.20%
2003-07-29 0 1.660 1.650 1.660 1.630 1.700 18,798,000 31,365,130 1.6685 0.890 0.884 0.890 0.874 0.911 35,072,529 0.8943 -2.35%
2003-07-28 0 1.700 1.690 1.700 1.610 1.710 30,794,000 51,411,870 1.6695 0.911 0.906 0.911 0.863 0.917 57,454,169 0.8948 6.25%
2003-07-25 0 1.600 1.590 1.600 1.570 1.620 16,355,394 26,155,711 1.5992 0.858 0.852 0.858 0.841 0.868 30,515,216 0.8571 0.00%
2003-07-24 0 1.600 1.590 1.600 1.540 1.610 33,380,000 52,862,580 1.5837 0.858 0.852 0.858 0.825 0.863 62,279,021 0.8488 3.23%
2003-07-23 0 1.550 1.550 1.560 1.540 1.720 49,523,000 79,431,260 1.6039 0.831 0.831 0.836 0.825 0.922 92,397,961 0.8597 -8.82%
2003-07-22 0 1.700 1.690 1.700 1.680 1.790 30,300,000 52,197,380 1.7227 0.911 0.906 0.911 0.900 0.959 56,532,484 0.9233 -4.49%
2003-07-21 0 1.780 1.780 1.790 1.740 1.900 34,646,000 63,628,374 1.8365 0.954 0.954 0.959 0.933 1.018 64,641,071 0.9843 -2.20%
2003-07-18 0 1.820 1.820 1.830 1.680 1.830 53,236,000 93,443,760 1.7553 0.975 0.975 0.981 0.900 0.981 99,325,523 0.9408 8.33%
2003-07-17 0 1.680 1.670 1.680 1.650 1.880 56,534,000 100,882,230 1.7845 0.900 0.895 0.900 0.884 1.008 105,478,794 0.9564 -1.18%
2003-07-16 0 1.700 1.690 1.710 1.610 1.720 25,994,000 43,916,940 1.6895 0.911 0.906 0.917 0.863 0.922 48,498,528 0.9055 5.59%
2003-07-15 0 1.610 1.610 1.620 1.480 1.620 37,939,609 58,922,804 1.5531 0.863 0.863 0.868 0.793 0.868 70,786,150 0.8324 9.52%
2003-07-14 0 1.470 1.470 1.480 1.420 1.500 17,625,000 25,849,750 1.4667 0.788 0.788 0.793 0.761 0.804 32,883,995 0.7861 4.26%
2003-07-11 0 1.410 1.400 1.410 1.340 1.420 14,066,000 19,700,540 1.4006 0.756 0.750 0.756 0.718 0.761 26,243,760 0.7507 1.44%
2003-07-10 0 1.390 1.380 1.390 1.370 1.440 9,442,000 13,291,770 1.4077 0.745 0.740 0.745 0.734 0.772 17,616,492 0.7545 -1.42%
2003-07-09 0 1.410 1.410 1.420 1.350 1.420 26,317,000 36,746,740 1.3963 0.756 0.756 0.761 0.724 0.761 49,101,168 0.7484 4.44%
2003-07-08 0 1.350 1.330 1.340 1.330 1.370 15,912,000 21,507,460 1.3517 0.724 0.713 0.718 0.713 0.734 29,687,950 0.7245 1.50%
2003-07-07 0 1.330 1.330 1.340 1.280 1.350 13,779,000 18,200,080 1.3209 0.713 0.713 0.718 0.686 0.724 25,708,287 0.7079 2.31%
2003-07-04 0 1.300 1.290 1.300 1.280 1.320 15,931,000 20,687,100 1.2985 0.697 0.691 0.697 0.686 0.707 29,723,400 0.6960 0.00%
2003-07-03 0 1.300 1.290 1.300 1.230 1.300 19,214,000 24,385,410 1.2691 0.697 0.691 0.697 0.659 0.697 35,848,685 0.6802 5.69%
2003-07-02 0 1.230 1.220 1.230 1.200 1.230 7,643,000 9,285,190 1.2149 0.659 0.654 0.659 0.643 0.659 14,259,993 0.6511 1.65%
2003-06-30 0 1.210 1.200 1.210 1.200 1.280 11,390,000 13,966,350 1.2262 0.649 0.643 0.649 0.643 0.686 21,250,990 0.6572 -4.72%
2003-06-27 0 1.270 1.270 1.280 1.260 1.290 9,421,000 12,012,970 1.2751 0.681 0.681 0.686 0.675 0.691 17,577,311 0.6834 0.79%
2003-06-26 0 1.260 1.260 1.270 1.260 1.300 5,420,000 6,910,290 1.2750 0.675 0.675 0.681 0.675 0.697 10,112,411 0.6833 -2.33%
2003-06-25 0 1.290 1.280 1.290 1.260 1.330 13,809,000 17,769,180 1.2868 0.691 0.686 0.691 0.675 0.713 25,764,260 0.6897 -3.01%
2003-06-24 0 1.330 1.310 1.330 1.270 1.330 14,692,000 19,014,030 1.2942 0.713 0.702 0.713 0.681 0.713 27,411,725 0.6936 3.10%
2003-06-23 0 1.290 1.280 1.290 1.280 1.360 8,956,000 11,866,760 1.3250 0.691 0.686 0.691 0.686 0.729 16,709,734 0.7102 -3.73%
2003-06-20 0 1.340 1.340 1.350 1.310 1.360 7,538,000 10,107,490 1.3409 0.718 0.718 0.724 0.702 0.729 14,064,088 0.7187 0.75%
2003-06-19 0 1.330 1.330 1.340 1.300 1.360 14,359,000 19,204,130 1.3374 0.713 0.713 0.718 0.697 0.729 26,790,427 0.7168 0.76%
2003-06-18 0 1.320 1.310 1.320 1.270 1.320 10,381,000 13,472,440 1.2978 0.707 0.702 0.707 0.681 0.707 19,368,440 0.6956 1.54%
2003-06-17 0 1.300 1.290 1.300 1.280 1.370 15,032,000 19,804,120 1.3175 0.697 0.691 0.697 0.686 0.734 28,046,083 0.7061 -2.99%
2003-06-16 0 1.340 1.330 1.340 1.320 1.400 22,860,000 31,198,610 1.3648 0.718 0.713 0.718 0.707 0.750 42,651,241 0.7315 -3.60%
2003-06-13 0 1.390 1.380 1.390 1.350 1.400 28,827,000 39,698,210 1.3771 0.745 0.740 0.745 0.724 0.750 53,784,222 0.7381 2.21%
2003-06-12 0 1.360 1.350 1.360 1.260 1.370 27,785,000 36,790,860 1.3241 0.729 0.724 0.729 0.675 0.734 51,840,102 0.7097 7.94%
2003-06-11 0 1.260 1.260 1.270 1.220 1.270 9,876,000 12,344,030 1.2499 0.675 0.675 0.681 0.654 0.681 18,426,232 0.6699 3.28%
2003-06-10 0 1.220 1.220 1.230 1.210 1.240 5,585,000 6,867,090 1.2296 0.654 0.654 0.659 0.649 0.665 10,420,262 0.6590 -0.81%
2003-06-09 0 1.230 1.230 1.240 1.230 1.270 6,363,000 7,975,370 1.2534 0.659 0.659 0.665 0.659 0.681 11,871,822 0.6718 -0.81%
2003-06-06 0 1.240 1.240 1.250 1.210 1.250 6,228,000 7,670,640 1.2316 0.665 0.665 0.670 0.649 0.670 11,619,944 0.6601 0.00%
2003-06-05 0 1.240 1.230 1.240 1.220 1.320 17,515,000 22,164,130 1.2654 0.665 0.659 0.665 0.654 0.707 32,678,761 0.6782 -4.62%
2003-06-03 0 1.300 1.290 1.300 1.280 1.320 11,465,000 14,798,530 1.2908 0.697 0.691 0.697 0.686 0.707 21,390,922 0.6918 0.00%
2003-06-02 0 1.300 1.300 1.310 1.270 1.310 16,609,000 21,618,020 1.3016 0.697 0.697 0.702 0.681 0.702 30,988,384 0.6976 2.36%
2003-05-30 0 1.270 1.270 1.280 1.250 1.280 8,693,000 11,068,970 1.2733 0.681 0.681 0.686 0.670 0.686 16,219,039 0.6825 1.60%
2003-05-29 0 1.250 1.250 1.260 1.230 1.260 13,346,000 16,573,230 1.2418 0.670 0.670 0.675 0.659 0.675 24,900,414 0.6656 0.00%
2003-05-28 0 1.250 1.250 1.260 1.240 1.310 13,694,000 17,465,370 1.2754 0.670 0.670 0.675 0.665 0.702 25,549,698 0.6836 -1.57%
2003-05-27 0 1.270 1.270 1.280 1.240 1.290 21,821,000 27,805,220 1.2742 0.681 0.681 0.686 0.665 0.691 40,712,718 0.6830 0.00%
2003-05-26 0 1.270 1.270 1.280 1.210 1.290 36,469,000 45,979,970 1.2608 0.681 0.681 0.686 0.649 0.691 68,042,349 0.6758 3.25%
2003-05-23 0 1.230 1.220 1.230 1.220 1.250 27,091,000 33,207,740 1.2258 0.659 0.654 0.659 0.654 0.670 50,545,265 0.6570 4.24%
2003-05-22 0 1.180 1.180 1.190 1.160 1.200 12,502,000 14,773,540 1.1817 0.632 0.632 0.638 0.622 0.643 23,325,714 0.6334 0.00%
2003-05-21 0 1.180 1.170 1.180 1.130 1.180 15,565,000 18,114,400 1.1638 0.632 0.627 0.632 0.606 0.632 29,040,532 0.6238 4.42%
2003-05-20 0 1.130 1.120 1.130 1.110 1.140 4,034,000 4,537,730 1.1249 0.606 0.600 0.606 0.595 0.611 7,526,470 0.6029 0.00%
2003-05-19 0 1.130 1.120 1.130 1.080 1.140 11,512,000 12,803,857 1.1122 0.606 0.600 0.606 0.579 0.611 21,478,613 0.5961 2.73%
2003-05-16 0 1.100 1.090 1.100 1.080 1.110 11,585,000 12,703,950 1.0966 0.590 0.584 0.590 0.579 0.595 21,614,813 0.5877 0.92%
2003-05-15 0 1.090 1.090 1.100 1.040 1.100 21,876,000 23,509,830 1.0747 0.584 0.584 0.590 0.557 0.590 40,815,334 0.5760 3.81%
2003-05-14 0 1.050 1.050 1.060 0.970 1.060 36,763,000 38,160,530 1.0380 0.563 0.563 0.568 0.520 0.568 68,590,882 0.5563 7.14%
2003-05-13 0 0.980 0.970 0.980 0.960 0.980 9,760,000 9,449,560 0.9682 0.525 0.520 0.525 0.515 0.525 18,209,804 0.5189 3.16%
2003-05-12 0 0.950 0.950 0.960 0.950 0.970 3,842,000 3,692,580 0.9611 0.509 0.509 0.515 0.509 0.520 7,168,244 0.5151 0.00%
2003-05-09 0 0.950 0.960 0.970 0.940 0.970 8,057,000 7,713,630 0.9574 0.509 0.515 0.520 0.504 0.520 15,032,417 0.5131 -1.04%
2003-05-07 0 0.960 0.950 0.960 0.950 1.000 6,478,000 6,240,020 0.9633 0.515 0.509 0.515 0.509 0.536 12,086,384 0.5163 -2.21%
2003-05-06 0 1.010 1.000 1.010 0.990 1.020 8,630,000 8,646,710 1.0019 0.526 0.521 0.526 0.516 0.531 16,565,157 0.5220 1.00%
2003-05-05 0 1.000 1.000 1.010 0.970 1.020 8,508,000 8,479,170 0.9966 0.521 0.521 0.526 0.505 0.531 16,330,980 0.5192 3.09%
2003-05-02 0 0.970 0.970 0.980 0.960 0.980 6,586,000 6,319,530 0.9595 0.505 0.505 0.511 0.500 0.511 12,641,729 0.4999 1.04%
2003-04-30 0 0.960 0.950 0.960 0.940 1.000 8,795,000 8,448,750 0.9606 0.500 0.495 0.500 0.490 0.521 16,881,872 0.5005 -3.03%
2003-04-29 0 0.990 0.980 0.990 0.970 0.990 6,653,000 6,554,780 0.9852 0.516 0.511 0.516 0.505 0.516 12,770,335 0.5133 3.13%
2003-04-28 0 0.960 0.960 0.970 0.920 0.960 3,727,000 3,500,830 0.9393 0.500 0.500 0.505 0.479 0.500 7,153,921 0.4894 5.49%
2003-04-25 0 0.910 0.910 0.920 0.900 0.930 2,637,000 2,415,230 0.9159 0.474 0.474 0.479 0.469 0.485 5,061,682 0.4772 0.00%
2003-04-24 0 0.910 0.920 0.930 0.880 0.930 12,659,000 11,477,860 0.9067 0.474 0.479 0.485 0.458 0.485 24,298,762 0.4724 -1.09%
2003-04-23 0 0.920 0.920 0.930 0.910 0.980 9,202,000 8,697,860 0.9452 0.479 0.479 0.485 0.474 0.511 17,663,102 0.4924 -6.12%
2003-04-22 0 0.980 0.970 0.980 0.970 1.000 6,133,000 6,069,160 0.9896 0.511 0.505 0.511 0.505 0.521 11,772,202 0.5156 -2.97%
2003-04-17 0 1.010 1.000 1.010 1.000 1.010 7,840,000 7,891,060 1.0065 0.526 0.521 0.526 0.521 0.526 15,048,763 0.5244 0.00%
2003-04-16 0 1.010 1.010 1.020 1.010 1.030 2,892,000 2,945,700 1.0186 0.526 0.526 0.531 0.526 0.537 5,551,151 0.5306 -0.98%
2003-04-15 0 1.020 1.010 1.020 1.010 1.030 6,532,000 6,628,680 1.0148 0.531 0.526 0.531 0.526 0.537 12,538,077 0.5287 0.99%
2003-04-14 0 1.010 1.000 1.020 1.000 1.010 4,607,000 4,635,950 1.0063 0.526 0.521 0.531 0.521 0.526 8,843,068 0.5242 0.00%
2003-04-11 0 1.010 1.010 1.020 0.970 1.020 22,360,400 22,585,838 1.0101 0.526 0.526 0.531 0.505 0.531 42,920,455 0.5262 4.12%
2003-04-10 0 0.970 0.970 0.980 0.970 1.000 12,090,000 11,884,120 0.9830 0.505 0.505 0.511 0.505 0.521 23,206,575 0.5121 -1.02%
2003-04-09 0 0.980 0.970 0.980 0.960 1.050 20,032,000 19,882,350 0.9925 0.511 0.505 0.511 0.500 0.547 38,451,126 0.5171 -9.26%
2003-04-08 0 1.080 1.080 1.090 1.080 1.100 5,302,000 5,769,460 1.0882 0.563 0.563 0.568 0.563 0.573 10,177,110 0.5669 -1.82%
2003-04-07 0 1.100 1.090 1.100 1.070 1.100 3,799,000 4,106,480 1.0809 0.573 0.568 0.573 0.557 0.573 7,292,124 0.5631 1.85%
2003-04-04 0 1.080 1.080 1.090 1.060 1.080 6,908,000 7,425,555 1.0749 0.563 0.563 0.568 0.552 0.563 13,259,803 0.5600 0.93%
2003-04-03 0 1.070 1.060 1.070 1.060 1.090 4,188,000 4,507,520 1.0763 0.557 0.552 0.557 0.552 0.568 8,038,804 0.5607 -0.93%
2003-04-02 0 1.080 1.070 1.080 1.050 1.080 3,086,000 3,286,830 1.0651 0.563 0.557 0.563 0.547 0.563 5,923,531 0.5549 2.86%
2003-04-01 0 1.050 1.050 1.060 1.030 1.080 5,905,000 6,233,180 1.0556 0.547 0.547 0.552 0.537 0.563 11,334,560 0.5499 -1.87%
2003-03-31 0 1.070 1.060 1.070 1.050 1.120 9,840,000 10,601,490 1.0774 0.557 0.552 0.557 0.547 0.583 18,887,734 0.5613 -4.46%
2003-03-28 0 1.120 1.110 1.120 1.090 1.130 9,775,000 10,950,330 1.1202 0.583 0.578 0.583 0.568 0.589 18,762,967 0.5836 1.82%
2003-03-27 0 1.100 1.090 1.100 1.080 1.120 4,853,600 5,324,172 1.0970 0.573 0.568 0.573 0.563 0.583 9,316,413 0.5715 -0.90%
2003-03-26 0 1.110 1.110 1.120 1.110 1.130 4,536,000 5,056,830 1.1148 0.578 0.578 0.583 0.578 0.589 8,706,785 0.5808 -0.89%
2003-03-25 0 1.120 1.110 1.120 1.080 1.120 7,637,000 8,436,090 1.1046 0.583 0.578 0.583 0.563 0.583 14,659,108 0.5755 0.90%
2003-03-24 0 1.110 1.110 1.120 1.110 1.140 14,102,000 15,873,340 1.1256 0.578 0.578 0.583 0.578 0.594 27,068,579 0.5864 0.00%
2003-03-21 0 1.110 1.110 1.120 1.060 1.110 15,765,000 17,203,280 1.0912 0.578 0.578 0.583 0.552 0.578 30,260,683 0.5685 4.72%
2003-03-20 0 1.060 1.050 1.060 1.050 1.090 14,207,000 15,093,960 1.0624 0.552 0.547 0.552 0.547 0.568 27,270,125 0.5535 0.00%
2003-03-19 0 1.060 1.050 1.060 1.030 1.080 9,343,000 9,906,250 1.0603 0.552 0.547 0.552 0.537 0.563 17,933,750 0.5524 0.95%
2003-03-18 0 1.050 1.040 1.050 1.020 1.050 14,357,000 14,837,260 1.0335 0.547 0.542 0.547 0.531 0.547 27,558,048 0.5384 5.00%
2003-03-17 0 1.000 1.000 1.010 0.980 1.040 9,714,000 9,696,190 0.9982 0.521 0.521 0.526 0.511 0.542 18,645,879 0.5200 -3.85%
2003-03-14 0 1.040 1.040 1.050 1.030 1.070 10,937,000 11,442,210 1.0462 0.542 0.542 0.547 0.537 0.557 20,993,409 0.5450 0.00%
2003-03-13 0 1.040 1.030 1.040 1.020 1.050 6,469,000 6,660,000 1.0295 0.542 0.537 0.542 0.531 0.547 12,417,149 0.5364 -0.95%
2003-03-12 0 1.050 1.040 1.050 1.030 1.060 14,555,000 15,201,140 1.0444 0.547 0.542 0.547 0.537 0.552 27,938,106 0.5441 0.96%
2003-03-11 0 1.040 1.030 1.040 0.970 1.040 26,431,000 26,974,840 1.0206 0.542 0.537 0.542 0.505 0.542 50,733,912 0.5317 5.05%
2003-03-10 0 0.990 0.980 0.990 0.980 1.030 20,319,095 20,262,782 0.9972 0.516 0.511 0.516 0.511 0.537 39,002,201 0.5195 -2.94%
2003-03-07 0 1.020 1.010 1.020 0.980 1.070 39,609,000 40,304,200 1.0176 0.531 0.526 0.531 0.511 0.557 76,028,887 0.5301 -5.56%
2003-03-06 0 1.080 1.070 1.080 1.050 1.190 31,552,000 34,831,120 1.1039 0.563 0.557 0.563 0.547 0.620 60,563,595 0.5751 -10.00%
2003-03-05 0 1.200 1.200 1.210 1.180 1.260 7,642,704 9,239,794 1.2090 0.625 0.625 0.630 0.615 0.656 14,670,057 0.6298 -4.76%
2003-03-04 0 1.260 1.250 1.260 1.230 1.280 7,384,000 9,233,200 1.2504 0.656 0.651 0.656 0.641 0.667 14,173,478 0.6514 -1.56%
2003-03-03 0 1.280 1.270 1.280 1.250 1.280 7,178,000 9,109,010 1.2690 0.667 0.662 0.667 0.651 0.667 13,778,064 0.6611 1.59%
2003-02-28 0 1.260 1.250 1.260 1.230 1.280 5,952,000 7,460,300 1.2534 0.656 0.651 0.656 0.641 0.667 11,424,776 0.6530 0.80%
2003-02-27 0 1.250 1.240 1.250 1.240 1.290 10,506,000 13,287,740 1.2648 0.651 0.646 0.651 0.646 0.672 20,166,111 0.6589 -0.79%
2003-02-26 0 1.260 1.250 1.260 1.230 1.270 12,995,000 16,274,190 1.2523 0.656 0.651 0.656 0.641 0.662 24,943,709 0.6524 3.28%
2003-02-25 0 1.220 1.220 1.230 1.200 1.240 10,876,000 13,321,530 1.2249 0.636 0.636 0.641 0.625 0.646 20,876,320 0.6381 0.00%
2003-02-24 0 1.220 1.210 1.220 1.190 1.230 6,941,000 8,388,690 1.2086 0.636 0.630 0.636 0.620 0.641 13,323,146 0.6296 0.83%
2003-02-21 0 1.210 1.200 1.210 1.200 1.260 11,627,000 14,265,620 1.2269 0.630 0.625 0.630 0.625 0.656 22,317,854 0.6392 -3.97%
2003-02-20 0 1.260 1.250 1.260 1.220 1.270 20,402,000 25,372,710 1.2436 0.656 0.651 0.656 0.636 0.662 39,161,336 0.6479 2.44%
2003-02-19 0 1.230 1.220 1.230 1.190 1.230 17,981,000 21,758,950 1.2101 0.641 0.636 0.641 0.620 0.641 34,514,262 0.6304 3.36%
2003-02-18 0 1.190 1.180 1.190 1.180 1.230 9,453,000 11,395,150 1.2055 0.620 0.615 0.620 0.615 0.641 18,144,893 0.6280 -4.03%
2003-02-17 0 1.240 1.230 1.240 1.170 1.240 26,529,000 31,998,510 1.2062 0.646 0.641 0.646 0.610 0.646 50,922,021 0.6284 3.33%
2003-02-14 0 1.200 1.200 1.210 1.190 1.320 30,484,000 37,503,680 1.2303 0.625 0.625 0.630 0.620 0.688 58,513,585 0.6409 -9.77%
2003-02-13 0 1.330 1.320 1.330 1.310 1.350 7,176,000 9,533,250 1.3285 0.693 0.688 0.693 0.682 0.703 13,774,225 0.6921 -1.48%
2003-02-12 0 1.350 1.340 1.350 1.320 1.370 19,189,000 25,803,470 1.3447 0.703 0.698 0.703 0.688 0.714 36,833,000 0.7006 2.27%
2003-02-11 0 1.320 1.310 1.320 1.310 1.370 15,820,000 21,102,240 1.3339 0.688 0.682 0.688 0.682 0.714 30,366,255 0.6949 -0.75%
2003-02-10 0 1.330 1.320 1.330 1.300 1.350 8,441,000 11,127,980 1.3183 0.693 0.688 0.693 0.677 0.703 16,202,374 0.6868 -1.48%
2003-02-07 0 1.350 1.340 1.350 1.320 1.390 12,994,000 17,433,110 1.3416 0.703 0.698 0.703 0.688 0.724 24,941,790 0.6990 -2.88%
2003-02-06 0 1.390 1.390 1.400 1.340 1.430 21,597,000 29,815,830 1.3806 0.724 0.724 0.729 0.698 0.745 41,455,121 0.7192 0.00%
2003-02-05 0 1.390 1.390 1.400 1.250 1.430 28,660,000 38,489,250 1.3430 0.724 0.724 0.729 0.651 0.745 55,012,444 0.6996 12.10%
2003-02-04 0 1.240 1.230 1.240 1.190 1.240 11,218,000 13,632,350 1.2152 0.646 0.641 0.646 0.620 0.646 21,532,784 0.6331 5.98%
2003-01-30 0 1.170 1.170 1.180 1.130 1.180 8,251,000 9,594,740 1.1629 0.610 0.610 0.615 0.589 0.615 15,837,672 0.6058 3.54%
2003-01-29 0 1.130 1.120 1.130 1.100 1.130 4,712,000 5,263,360 1.1170 0.589 0.583 0.589 0.573 0.589 9,044,614 0.5819 1.80%
2003-01-28 0 1.110 1.100 1.110 1.080 1.120 5,427,000 5,984,760 1.1028 0.578 0.573 0.578 0.563 0.583 10,417,046 0.5745 1.83%
2003-01-27 0 1.090 1.080 1.090 1.070 1.130 3,984,000 4,356,630 1.0935 0.568 0.563 0.568 0.557 0.589 7,647,229 0.5697 -3.54%
2003-01-24 0 1.130 1.120 1.130 1.090 1.130 8,802,000 9,786,250 1.1118 0.589 0.583 0.589 0.568 0.589 16,895,308 0.5792 0.89%
2003-01-23 0 1.120 1.110 1.120 1.090 1.180 20,163,000 22,864,320 1.1340 0.583 0.578 0.583 0.568 0.615 38,702,579 0.5908 -3.45%
2003-01-22 0 1.160 1.160 1.170 1.150 1.180 5,500,000 6,393,290 1.1624 0.604 0.604 0.610 0.599 0.615 10,557,168 0.6056 -1.69%
2003-01-21 0 1.180 1.170 1.180 1.130 1.180 15,824,000 18,382,760 1.1617 0.615 0.610 0.615 0.589 0.615 30,373,933 0.6052 4.42%
2003-01-20 0 1.130 1.110 1.130 1.090 1.130 3,548,000 3,923,290 1.1058 0.589 0.578 0.589 0.568 0.589 6,810,333 0.5761 3.67%
2003-01-17 0 1.090 1.080 1.090 1.080 1.100 4,546,000 4,960,490 1.0912 0.568 0.563 0.568 0.563 0.573 8,725,979 0.5685 0.00%
2003-01-16 0 1.090 1.090 1.100 1.090 1.100 2,755,000 3,009,110 1.0922 0.568 0.568 0.573 0.568 0.573 5,288,182 0.5690 -0.91%
2003-01-15 0 1.100 1.090 1.100 1.090 1.150 15,605,905 17,313,469 1.1094 0.573 0.568 0.573 0.568 0.599 29,955,303 0.5780 -4.35%
2003-01-14 0 1.150 1.140 1.150 1.130 1.160 20,293,000 23,302,370 1.1483 0.599 0.594 0.599 0.589 0.604 38,952,112 0.5982 0.00%
2003-01-13 0 1.150 1.140 1.150 1.130 1.150 13,148,000 14,975,360 1.1390 0.599 0.594 0.599 0.589 0.599 25,237,391 0.5934 0.00%
2003-01-10 0 1.150 1.130 1.150 1.100 1.150 23,170,000 26,035,600 1.1237 0.599 0.589 0.599 0.573 0.599 44,474,471 0.5854 4.55%
2003-01-09 0 1.100 1.100 1.110 1.100 1.130 24,364,000 27,113,220 1.1128 0.573 0.573 0.578 0.573 0.589 46,766,336 0.5798 0.92%
2003-01-08 0 1.090 1.080 1.090 1.040 1.110 24,375,000 26,483,290 1.0865 0.568 0.563 0.568 0.542 0.578 46,787,450 0.5660 3.81%
2003-01-07 0 1.050 1.040 1.050 1.040 1.070 14,729,000 15,529,920 1.0544 0.547 0.542 0.547 0.542 0.557 28,272,097 0.5493 0.96%
2003-01-06 0 1.040 1.030 1.040 1.000 1.040 8,506,000 8,637,460 1.0155 0.542 0.537 0.542 0.521 0.542 16,327,141 0.5290 5.05%
2003-01-03 0 0.990 0.990 1.000 0.960 1.000 6,391,000 6,337,200 0.9916 0.516 0.516 0.521 0.500 0.521 12,267,430 0.5166 4.21%
2003-01-02 0 0.950 0.940 0.950 0.950 0.980 972,000 933,580 0.9605 0.495 0.490 0.495 0.495 0.511 1,865,740 0.5004 -2.06%
2002-12-31 0 0.970 0.970 0.980 0.940 0.970 1,165,000 1,111,090 0.9537 0.505 0.505 0.511 0.490 0.505 2,236,200 0.4969 3.19%
2002-12-30 0 0.940 0.940 0.950 0.940 1.000 5,340,000 5,162,362 0.9667 0.490 0.490 0.495 0.490 0.521 10,250,051 0.5036 -7.84%
2002-12-27 0 1.020 1.010 1.020 1.000 1.020 2,691,000 2,719,640 1.0106 0.531 0.526 0.531 0.521 0.531 5,165,335 0.5265 0.00%
2002-12-24 0 1.020 1.020 1.030 1.020 1.030 1,757,000 1,793,570 1.0208 0.531 0.531 0.537 0.531 0.537 3,372,535 0.5318 -0.97%
2002-12-23 0 1.030 1.020 1.030 1.010 1.030 2,424,000 2,477,820 1.0222 0.537 0.531 0.537 0.526 0.537 4,652,832 0.5325 0.00%
2002-12-20 0 1.030 1.020 1.030 0.970 1.030 26,702,000 26,870,100 1.0063 0.537 0.531 0.537 0.505 0.537 51,254,092 0.5243 6.19%
2002-12-19 0 0.970 0.970 0.980 0.950 0.980 12,239,000 11,780,680 0.9626 0.505 0.505 0.511 0.495 0.511 23,492,579 0.5015 0.00%
2002-12-18 0 0.970 0.960 0.970 0.910 0.970 21,019,000 20,043,880 0.9536 0.505 0.500 0.505 0.474 0.505 40,345,658 0.4968 5.43%
2002-12-17 0 0.920 0.920 0.930 0.890 0.930 8,150,000 7,423,120 0.9108 0.479 0.479 0.485 0.464 0.485 15,643,804 0.4745 3.37%
2002-12-16 0 0.890 0.890 0.900 0.880 0.900 1,768,000 1,577,180 0.8921 0.464 0.464 0.469 0.458 0.469 3,393,650 0.4647 -2.20%
2002-12-13 0 0.910 0.900 0.910 0.900 0.920 1,350,000 1,229,160 0.9105 0.474 0.469 0.474 0.469 0.479 2,591,305 0.4743 0.00%
2002-12-12 0 0.910 0.910 0.920 0.900 0.920 1,777,800 1,620,028 0.9113 0.474 0.474 0.479 0.469 0.479 3,412,461 0.4747 0.00%
2002-12-11 0 0.910 0.900 0.920 0.900 0.940 7,455,000 6,894,550 0.9248 0.474 0.469 0.479 0.469 0.490 14,309,762 0.4818 0.00%
2002-12-10 0 0.910 0.900 0.910 0.900 0.920 3,231,000 2,932,070 0.9075 0.474 0.469 0.474 0.469 0.479 6,201,856 0.4728 -1.09%
2002-12-09 0 0.920 0.920 0.930 0.910 0.940 1,536,000 1,421,760 0.9256 0.479 0.479 0.485 0.474 0.490 2,948,329 0.4822 -2.13%
2002-12-06 0 0.940 0.930 0.940 0.910 0.940 5,180,000 4,791,220 0.9249 0.490 0.485 0.490 0.474 0.490 9,942,933 0.4819 2.17%
2002-12-05 0 0.920 0.920 0.930 0.920 0.930 1,642,000 1,522,340 0.9271 0.479 0.479 0.485 0.479 0.485 3,151,795 0.4830 -2.13%
2002-12-04 0 0.940 0.930 0.940 0.920 0.940 5,363,000 4,997,540 0.9319 0.490 0.485 0.490 0.479 0.490 10,294,199 0.4855 -2.08%
2002-12-03 0 0.960 0.940 0.950 0.930 0.980 14,402,000 13,870,280 0.9631 0.500 0.490 0.495 0.485 0.511 27,644,425 0.5017 3.23%
2002-12-02 0 0.930 0.920 0.930 0.910 0.940 6,191,000 5,721,150 0.9241 0.485 0.479 0.485 0.474 0.490 11,883,532 0.4814 3.33%
2002-11-29 0 0.900 0.890 0.900 0.890 0.920 9,009,000 8,128,490 0.9023 0.469 0.464 0.469 0.464 0.479 17,292,642 0.4701 1.12%
2002-11-28 0 0.890 0.880 0.890 0.850 0.900 6,638,000 5,837,960 0.8795 0.464 0.458 0.464 0.443 0.469 12,741,542 0.4582 4.71%
2002-11-27 0 0.850 0.850 0.860 0.840 0.850 5,971,000 5,035,240 0.8433 0.443 0.443 0.448 0.438 0.443 11,461,246 0.4393 0.00%
2002-11-26 0 0.850 0.850 0.860 0.850 0.870 1,106,000 948,660 0.8577 0.443 0.443 0.448 0.443 0.453 2,122,951 0.4469 -1.16%
2002-11-25 0 0.860 0.850 0.860 0.850 0.860 3,039,000 2,598,350 0.8550 0.448 0.443 0.448 0.443 0.448 5,833,315 0.4454 1.18%
2002-11-22 0 0.850 0.850 0.860 0.850 0.860 998,000 856,880 0.8586 0.443 0.443 0.448 0.443 0.448 1,915,646 0.4473 0.00%
2002-11-21 0 0.850 0.850 0.860 0.850 0.860 709,000 609,430 0.8596 0.443 0.443 0.448 0.443 0.448 1,360,915 0.4478 0.00%
2002-11-20 0 0.850 0.850 0.860 0.850 0.870 654,000 562,340 0.8598 0.443 0.443 0.448 0.443 0.453 1,255,343 0.4480 -1.16%
2002-11-19 0 0.860 0.850 0.860 0.860 0.870 452,000 389,260 0.8612 0.448 0.443 0.448 0.448 0.453 867,607 0.4487 0.00%
2002-11-18 0 0.860 0.860 0.870 0.860 0.880 1,554,000 1,352,940 0.8706 0.448 0.448 0.453 0.448 0.458 2,982,880 0.4536 -1.15%
2002-11-15 0 0.870 0.860 0.870 0.850 0.870 2,287,000 1,980,450 0.8660 0.453 0.448 0.453 0.443 0.453 4,389,863 0.4511 2.35%
2002-11-14 0 0.850 0.850 0.860 0.850 0.870 905,000 777,550 0.8592 0.443 0.443 0.448 0.443 0.453 1,737,134 0.4476 0.00%
2002-11-13 0 0.850 0.850 0.860 0.850 0.860 4,063,000 3,456,550 0.8507 0.443 0.443 0.448 0.443 0.448 7,798,868 0.4432 0.00%
2002-11-12 0 0.850 0.850 0.860 0.850 0.870 1,548,000 1,323,260 0.8548 0.443 0.443 0.448 0.443 0.453 2,971,363 0.4453 0.00%
2002-11-11 0 0.850 0.850 0.860 0.850 0.870 4,297,000 3,666,770 0.8533 0.443 0.443 0.448 0.443 0.453 8,248,028 0.4446 -3.41%
2002-11-08 0 0.880 0.870 0.880 0.860 0.890 5,423,000 4,751,910 0.8763 0.458 0.453 0.458 0.448 0.464 10,409,368 0.4565 0.00%
2002-11-07 0 0.880 0.870 0.880 0.850 0.880 4,556,000 3,933,870 0.8634 0.458 0.453 0.458 0.443 0.458 8,745,174 0.4498 2.33%
2002-11-06 0 0.860 0.860 0.870 0.860 0.870 7,523,000 6,496,510 0.8636 0.448 0.448 0.453 0.448 0.453 14,440,287 0.4499 1.18%
2002-11-05 0 0.850 0.850 0.860 0.830 0.850 13,295,000 11,160,130 0.8394 0.443 0.443 0.448 0.432 0.443 25,519,555 0.4373 3.66%
2002-11-04 0 0.820 0.810 0.820 0.820 0.820 3,352,000 2,748,640 0.8200 0.427 0.422 0.427 0.427 0.427 6,434,114 0.4272 1.23%
2002-11-01 0 0.810 0.810 0.820 0.800 0.810 3,268,000 2,632,340 0.8055 0.422 0.422 0.427 0.417 0.422 6,272,877 0.4196 1.25%
2002-10-31 0 0.800 0.790 0.800 0.790 0.810 6,984,000 5,540,040 0.7932 0.417 0.412 0.417 0.412 0.422 13,405,684 0.4133 2.56%
2002-10-30 0 0.780 0.780 0.800 0.780 0.800 3,066,000 2,424,600 0.7908 0.406 0.406 0.417 0.406 0.417 5,885,141 0.4120 -1.27%
2002-10-29 0 0.790 0.780 0.790 0.780 0.830 7,769,000 6,209,260 0.7992 0.412 0.406 0.412 0.406 0.432 14,912,480 0.4164 -4.82%
2002-10-28 0 0.830 0.820 0.830 0.810 0.830 19,130,000 15,756,740 0.8237 0.432 0.427 0.432 0.422 0.432 36,719,751 0.4291 2.47%
2002-10-25 0 0.810 0.800 0.810 0.770 0.810 9,159,000 7,286,620 0.7956 0.422 0.417 0.422 0.401 0.422 17,580,564 0.4145 3.85%
2002-10-24 0 0.780 0.780 0.790 0.770 0.800 5,908,000 4,615,590 0.7812 0.406 0.406 0.412 0.401 0.417 11,340,318 0.4070 -1.27%
2002-10-23 0 0.790 0.780 0.790 0.770 0.790 4,667,000 3,653,620 0.7829 0.412 0.406 0.412 0.401 0.412 8,958,237 0.4079 2.60%
2002-10-22 0 0.770 0.770 0.780 0.760 0.790 6,423,000 5,016,150 0.7810 0.401 0.401 0.406 0.396 0.412 12,328,853 0.4069 0.00%
2002-10-21 0 0.770 0.760 0.770 0.760 0.800 2,818,000 2,196,710 0.7795 0.401 0.396 0.401 0.396 0.417 5,409,109 0.4061 -3.75%
2002-10-18 0 0.800 0.790 0.800 0.780 0.810 11,841,000 9,457,540 0.7987 0.417 0.412 0.417 0.406 0.422 22,728,624 0.4161 1.27%
2002-10-17 0 0.790 0.780 0.800 0.730 0.800 13,167,000 10,015,350 0.7606 0.412 0.406 0.417 0.380 0.417 25,273,861 0.3963 8.22%
2002-10-16 0 0.730 0.710 0.730 0.710 0.740 6,313,000 4,559,330 0.7222 0.380 0.370 0.380 0.370 0.386 12,117,710 0.3763 4.29%
2002-10-15 0 0.700 0.690 0.700 0.680 0.720 7,202,000 5,005,520 0.6950 0.365 0.359 0.365 0.354 0.375 13,824,132 0.3621 4.48%
2002-10-11 0 0.670 0.670 0.680 0.670 0.680 2,750,000 1,861,840 0.6770 0.349 0.349 0.354 0.349 0.354 5,278,584 0.3527 0.00%
2002-10-10 0 0.670 0.670 0.680 0.670 0.680 952,000 641,640 0.6740 0.349 0.349 0.354 0.349 0.354 1,827,350 0.3511 -1.47%
2002-10-09 0 0.680 0.680 0.690 0.680 0.680 327,000 222,360 0.6800 0.354 0.354 0.359 0.354 0.354 627,672 0.3543 0.00%
2002-10-08 0 0.680 0.680 0.700 0.670 0.700 1,520,000 1,042,090 0.6856 0.354 0.354 0.365 0.349 0.365 2,917,617 0.3572 0.00%
2002-10-07 0 0.680 0.680 0.690 0.680 0.690 858,000 588,680 0.6861 0.354 0.354 0.359 0.354 0.359 1,646,918 0.3574 -1.45%
2002-10-04 0 0.690 0.690 0.700 0.690 0.710 805,000 560,750 0.6966 0.359 0.359 0.365 0.359 0.370 1,545,186 0.3629 -2.82%
2002-10-03 0 0.710 0.700 0.710 0.700 0.730 688,000 490,660 0.7132 0.370 0.365 0.370 0.365 0.380 1,320,606 0.3715 -2.74%
2002-10-02 0 0.730 0.720 0.730 0.720 0.730 1,515,000 1,101,550 0.7271 0.380 0.375 0.380 0.375 0.380 2,908,020 0.3788 0.00%
2002-09-30 0 0.730 0.720 0.730 0.710 0.730 4,040,000 2,910,800 0.7205 0.380 0.375 0.380 0.370 0.380 7,754,720 0.3754 1.39%
2002-09-27 0 0.720 0.710 0.730 0.690 0.720 1,944,000 1,380,860 0.7103 0.375 0.370 0.380 0.359 0.375 3,731,479 0.3701 2.86%
2002-09-26 0 0.700 0.690 0.710 0.700 0.710 645,000 453,800 0.7036 0.365 0.359 0.370 0.365 0.370 1,238,068 0.3665 1.45%
2002-09-25 0 0.690 0.690 0.700 0.690 0.700 1,469,000 1,019,580 0.6941 0.359 0.359 0.365 0.359 0.365 2,819,724 0.3616 0.00%
2002-09-24 0 0.690 0.680 0.690 0.670 0.700 1,815,000 1,237,060 0.6816 0.359 0.354 0.359 0.349 0.365 3,483,866 0.3551 -1.43%
2002-09-23 0 0.700 0.700 0.710 0.700 0.710 1,456,000 1,022,740 0.7024 0.365 0.365 0.370 0.365 0.370 2,794,770 0.3659 -2.78%
2002-09-20 0 0.720 0.720 0.730 0.720 0.730 2,086,000 1,505,980 0.7219 0.375 0.375 0.380 0.375 0.380 4,004,046 0.3761 -1.37%
2002-09-19 0 0.730 0.730 0.740 0.720 0.750 1,176,000 867,760 0.7379 0.380 0.380 0.386 0.375 0.391 2,257,315 0.3844 0.00%
2002-09-18 0 0.730 0.730 0.740 0.720 0.760 1,327,000 970,090 0.7310 0.380 0.380 0.386 0.375 0.396 2,547,157 0.3809 -2.67%
2002-09-17 0 0.750 0.750 0.770 0.750 0.770 1,558,000 1,187,560 0.7622 0.391 0.391 0.401 0.391 0.401 2,990,558 0.3971 -1.32%
2002-09-16 0 0.760 0.750 0.760 0.750 0.780 1,462,000 1,107,230 0.7573 0.396 0.391 0.396 0.391 0.406 2,806,287 0.3946 -2.56%
2002-09-13 0 0.780 0.770 0.780 0.770 0.790 3,158,000 2,463,100 0.7800 0.406 0.401 0.406 0.401 0.412 6,061,734 0.4063 -2.50%
2002-09-12 0 0.800 0.790 0.800 0.780 0.800 2,291,000 1,808,370 0.7893 0.417 0.412 0.417 0.406 0.417 4,397,540 0.4112 3.90%
2002-09-11 0 0.770 0.770 0.780 0.770 0.780 479,000 368,930 0.7702 0.401 0.401 0.406 0.401 0.406 919,433 0.4013 0.00%
2002-09-10 0 0.770 0.770 0.780 0.760 0.780 996,000 767,260 0.7703 0.401 0.401 0.406 0.396 0.406 1,911,807 0.4013 1.32%
2002-09-09 0 0.760 0.750 0.760 0.750 0.770 675,000 508,790 0.7538 0.396 0.391 0.396 0.391 0.401 1,295,652 0.3927 -1.30%
2002-09-06 0 0.770 0.760 0.770 0.760 0.770 1,016,000 779,560 0.7673 0.401 0.396 0.401 0.396 0.401 1,950,197 0.3997 1.32%
2002-09-05 0 0.760 0.760 0.770 0.760 0.780 1,501,800 1,162,422 0.7740 0.396 0.396 0.401 0.396 0.406 2,882,683 0.4032 -2.56%
2002-09-04 0 0.780 0.770 0.780 0.760 0.780 1,270,000 979,800 0.7715 0.406 0.401 0.406 0.396 0.406 2,437,746 0.4019 1.30%
2002-09-03 0 0.770 0.770 0.780 0.770 0.780 1,200,000 930,100 0.7751 0.401 0.401 0.406 0.401 0.406 2,303,382 0.4038 -1.28%
2002-09-02 0 0.780 0.780 0.790 0.770 0.790 785,000 611,210 0.7786 0.406 0.406 0.412 0.401 0.412 1,506,796 0.4056 -1.27%
2002-08-30 0 0.790 0.780 0.790 0.770 0.790 2,304,000 1,806,980 0.7843 0.412 0.406 0.412 0.401 0.412 4,422,494 0.4086 2.60%
2002-08-29 0 0.770 0.770 0.780 0.760 0.780 4,416,000 3,406,940 0.7715 0.401 0.401 0.406 0.396 0.406 8,476,446 0.4019 0.00%
2002-08-28 0 0.770 0.770 0.780 0.770 0.790 1,976,000 1,531,780 0.7752 0.401 0.401 0.406 0.401 0.412 3,792,903 0.4039 -2.53%
2002-08-27 0 0.790 0.780 0.790 0.780 0.820 1,455,000 1,150,500 0.7907 0.412 0.406 0.412 0.406 0.427 2,792,851 0.4119 -2.47%
2002-08-26 0 0.810 0.800 0.810 0.790 0.820 811,000 652,200 0.8042 0.422 0.417 0.422 0.412 0.427 1,556,702 0.4190 1.25%
2002-08-23 0 0.800 0.800 0.810 0.800 0.820 4,472,000 3,613,820 0.8081 0.417 0.417 0.422 0.417 0.427 8,583,938 0.4210 0.00%
2002-08-22 0 0.800 0.800 0.810 0.800 0.820 5,579,000 4,520,910 0.8103 0.417 0.417 0.422 0.417 0.427 10,708,808 0.4222 0.00%
2002-08-21 0 0.800 0.800 0.810 0.770 0.820 8,437,000 6,735,680 0.7984 0.417 0.417 0.422 0.401 0.427 16,194,696 0.4159 0.00%
2002-08-20 0 0.800 0.800 0.810 0.800 0.840 8,824,000 7,208,680 0.8169 0.417 0.417 0.422 0.417 0.438 16,937,537 0.4256 -2.44%
2002-08-19 0 0.820 0.820 0.830 0.770 0.820 9,066,000 7,272,960 0.8022 0.427 0.427 0.432 0.401 0.427 17,402,052 0.4179 5.13%
2002-08-16 0 0.780 0.770 0.780 0.770 0.790 8,067,000 6,251,240 0.7749 0.406 0.401 0.406 0.401 0.412 15,484,487 0.4037 2.63%
2002-08-15 0 0.760 0.760 0.770 0.760 0.790 7,274,000 5,623,600 0.7731 0.396 0.396 0.401 0.396 0.412 13,962,335 0.4028 1.33%
2002-08-14 0 0.750 0.750 0.760 0.740 0.770 5,017,000 3,770,680 0.7516 0.391 0.391 0.396 0.386 0.401 9,630,057 0.3916 -1.32%
2002-08-13 0 0.760 0.760 0.770 0.760 0.770 1,583,000 1,203,960 0.7606 0.396 0.396 0.401 0.396 0.401 3,038,545 0.3962 1.33%
2002-08-12 0 0.750 0.750 0.760 0.750 0.780 3,795,000 2,894,090 0.7626 0.391 0.391 0.396 0.391 0.406 7,284,446 0.3973 -3.85%
2002-08-09 0 0.780 0.770 0.780 0.770 0.800 4,800,000 3,745,810 0.7804 0.406 0.401 0.406 0.401 0.417 9,213,529 0.4066 1.30%
2002-08-08 0 0.770 0.780 0.790 0.770 0.800 4,307,000 3,365,300 0.7814 0.401 0.406 0.412 0.401 0.417 8,267,222 0.4071 -3.75%
2002-08-07 0 0.800 0.790 0.800 0.790 0.810 3,878,000 3,107,300 0.8013 0.417 0.412 0.417 0.412 0.422 7,443,763 0.4174 2.56%
2002-08-06 0 0.780 0.780 0.790 0.770 0.820 9,272,000 7,208,300 0.7774 0.406 0.406 0.412 0.401 0.427 17,797,466 0.4050 -4.88%
2002-08-05 0 0.820 0.810 0.830 0.820 0.850 2,657,000 2,200,800 0.8283 0.427 0.422 0.432 0.427 0.443 5,100,072 0.4315 -3.53%
2002-08-02 0 0.850 0.840 0.850 0.840 0.850 2,007,000 1,686,440 0.8403 0.443 0.438 0.443 0.438 0.443 3,852,407 0.4378 -1.16%
2002-08-01 0 0.860 0.850 0.860 0.850 0.880 2,610,000 2,264,040 0.8674 0.448 0.443 0.448 0.443 0.458 5,009,856 0.4519 0.00%
2002-07-31 0 0.860 0.850 0.870 0.840 0.870 2,638,000 2,249,380 0.8527 0.448 0.443 0.453 0.438 0.453 5,063,602 0.4442 -1.15%
2002-07-30 0 0.870 0.860 0.870 0.840 0.880 13,259,000 11,484,140 0.8661 0.453 0.448 0.453 0.438 0.458 25,450,453 0.4512 6.10%
2002-07-29 0 0.820 0.810 0.820 0.790 0.850 5,532,000 4,499,190 0.8133 0.427 0.422 0.427 0.412 0.443 10,618,592 0.4237 3.80%
2002-07-26 0 0.790 0.790 0.810 0.780 0.840 7,822,000 6,263,620 0.8008 0.412 0.412 0.422 0.406 0.438 15,014,213 0.4172 -4.82%
2002-07-25 0 0.830 0.840 0.860 0.830 0.880 3,444,000 2,962,040 0.8601 0.432 0.438 0.448 0.432 0.458 6,610,707 0.4481 -2.35%
2002-07-24 0 0.850 0.840 0.860 0.830 0.870 6,980,000 5,908,850 0.8465 0.443 0.438 0.448 0.432 0.453 13,398,006 0.4410 -3.41%
2002-07-23 0 0.880 0.860 0.880 0.830 0.880 11,986,000 10,277,290 0.8574 0.458 0.448 0.458 0.432 0.458 23,006,949 0.4467 1.15%
2002-07-22 0 0.870 0.870 0.880 0.860 0.900 9,250,000 8,082,000 0.8737 0.453 0.453 0.458 0.448 0.469 17,755,238 0.4552 -4.40%
2002-07-19 0 0.910 0.900 0.920 0.890 0.920 6,275,000 5,682,320 0.9055 0.474 0.469 0.479 0.464 0.479 12,044,769 0.4718 -1.09%
2002-07-18 0 0.920 0.920 0.930 0.910 0.920 2,852,000 2,621,030 0.9190 0.479 0.479 0.485 0.474 0.479 5,474,372 0.4788 2.22%
2002-07-17 0 0.900 0.900 0.910 0.890 0.920 6,791,000 6,138,660 0.9039 0.469 0.469 0.474 0.464 0.479 13,035,224 0.4709 -2.17%
2002-07-16 0 0.920 0.910 0.920 0.910 0.970 9,181,000 8,606,450 0.9374 0.479 0.474 0.479 0.474 0.505 17,622,793 0.4884 -5.15%
2002-07-15 0 0.970 0.970 0.980 0.970 0.990 1,480,000 1,454,790 0.9830 0.505 0.505 0.511 0.505 0.516 2,840,838 0.5121 -2.02%
2002-07-12 0 0.990 0.990 1.000 0.990 1.000 6,212,000 6,150,300 0.9901 0.516 0.516 0.521 0.516 0.521 11,923,842 0.5158 0.00%
2002-07-11 0 0.990 0.980 0.990 0.980 1.010 5,818,000 5,768,180 0.9914 0.516 0.511 0.516 0.511 0.526 11,167,565 0.5165 -1.98%
2002-07-10 0 1.010 1.010 1.020 1.010 1.020 4,299,000 4,357,690 1.0137 0.526 0.526 0.531 0.526 0.531 8,251,867 0.5281 -1.94%
2002-07-09 0 1.030 1.010 1.030 1.010 1.030 9,157,000 9,341,970 1.0202 0.537 0.526 0.537 0.526 0.537 17,576,725 0.5315 0.98%
2002-07-08 0 1.020 1.020 1.030 1.020 1.050 1,941,000 1,995,150 1.0279 0.531 0.531 0.537 0.531 0.547 3,725,721 0.5355 -0.97%
2002-07-05 0 1.030 1.020 1.030 1.020 1.040 2,923,000 3,003,880 1.0277 0.537 0.531 0.537 0.531 0.542 5,610,655 0.5354 -0.96%
2002-07-04 0 1.040 1.030 1.040 1.030 1.060 4,455,000 4,634,690 1.0403 0.542 0.537 0.542 0.537 0.552 8,551,306 0.5420 0.00%
2002-07-03 0 1.040 1.040 1.050 1.030 1.060 9,279,000 9,733,660 1.0490 0.542 0.542 0.547 0.537 0.552 17,810,903 0.5465 0.00%
2002-07-02 0 1.040 1.040 1.050 1.030 1.060 1,238,000 1,285,730 1.0386 0.542 0.542 0.547 0.537 0.552 2,376,323 0.5411 0.00%
2002-06-28 0 1.040 1.030 1.040 1.030 1.060 2,157,000 2,251,630 1.0439 0.542 0.537 0.542 0.537 0.552 4,140,329 0.5438 0.00%
2002-06-27 0 1.040 1.040 1.050 1.020 1.050 4,458,000 4,665,350 1.0465 0.542 0.542 0.547 0.531 0.547 8,557,065 0.5452 1.96%
2002-06-26 0 1.020 1.010 1.020 1.010 1.040 3,583,000 3,681,910 1.0276 0.531 0.526 0.531 0.526 0.542 6,877,515 0.5354 -3.77%
2002-06-25 0 1.060 1.050 1.060 1.040 1.100 5,001,000 5,324,760 1.0647 0.552 0.547 0.552 0.542 0.573 9,599,345 0.5547 -3.64%
2002-06-24 0 1.100 1.100 1.110 1.040 1.110 18,603,000 19,945,410 1.0722 0.573 0.573 0.578 0.542 0.578 35,708,182 0.5586 7.84%
2002-06-21 0 1.020 1.000 1.020 1.000 1.020 1,737,000 1,750,460 1.0077 0.531 0.521 0.531 0.521 0.531 3,334,146 0.5250 0.99%
2002-06-20 0 1.010 1.010 1.020 0.970 1.020 2,551,000 2,519,220 0.9875 0.526 0.526 0.531 0.505 0.531 4,896,607 0.5145 3.06%
2002-06-19 0 0.980 0.980 0.990 0.980 1.010 4,980,000 4,951,260 0.9942 0.511 0.511 0.516 0.511 0.526 9,559,036 0.5180 -3.92%
2002-06-18 0 1.020 1.010 1.020 1.010 1.040 2,606,000 2,670,720 1.0248 0.531 0.526 0.531 0.526 0.542 5,002,178 0.5339 0.99%
2002-06-17 0 1.010 1.010 1.020 1.010 1.030 3,311,000 3,376,680 1.0198 0.526 0.526 0.531 0.526 0.537 6,355,415 0.5313 -2.88%
2002-06-14 0 1.040 1.040 1.050 1.030 1.070 5,481,000 5,750,290 1.0491 0.542 0.542 0.547 0.537 0.557 10,520,698 0.5466 -2.80%
2002-06-13 0 1.070 1.060 1.070 1.030 1.070 16,629,000 17,323,710 1.0418 0.557 0.552 0.557 0.537 0.557 31,919,118 0.5427 0.94%
2002-06-12 0 1.060 1.050 1.060 1.050 1.070 2,284,000 2,413,090 1.0565 0.552 0.547 0.552 0.547 0.557 4,384,104 0.5504 -0.93%
2002-06-11 0 1.070 1.060 1.070 1.070 1.080 4,386,000 4,698,520 1.0713 0.557 0.552 0.557 0.557 0.563 8,418,862 0.5581 0.94%
2002-06-10 0 1.060 1.060 1.070 1.060 1.080 3,307,000 3,545,940 1.0723 0.552 0.552 0.557 0.552 0.563 6,347,737 0.5586 -0.93%
2002-06-07 0 1.070 1.070 1.080 1.060 1.100 23,721,000 25,683,340 1.0827 0.557 0.557 0.563 0.552 0.573 45,532,107 0.5641 -0.93%
2002-06-06 0 1.080 1.070 1.080 1.020 1.080 18,546,000 19,595,830 1.0566 0.563 0.557 0.563 0.531 0.563 35,598,771 0.5505 6.93%
2002-06-05 0 1.010 1.000 1.010 0.970 1.020 11,153,000 11,174,040 1.0019 0.526 0.521 0.526 0.505 0.531 21,408,018 0.5220 4.12%
2002-06-04 0 0.970 0.970 0.980 0.970 1.000 6,601,000 6,450,120 0.9771 0.505 0.505 0.511 0.505 0.521 12,670,521 0.5091 -3.00%
2002-06-03 0 1.000 1.000 1.010 1.000 1.020 2,555,907 2,567,490 1.0045 0.521 0.521 0.526 0.521 0.531 4,906,026 0.5233 -0.99%
2002-05-31 0 1.010 1.000 1.010 1.000 1.020 5,376,000 5,440,980 1.0121 0.526 0.521 0.526 0.521 0.531 10,319,152 0.5273 1.00%
2002-05-30 0 1.000 1.000 1.010 0.990 1.040 8,147,000 8,224,820 1.0096 0.521 0.521 0.526 0.516 0.542 15,638,045 0.5259 -2.91%
2002-05-29 0 1.030 1.020 1.040 1.030 1.070 8,555,000 8,970,380 1.0486 0.537 0.531 0.542 0.537 0.557 16,421,195 0.5463 -2.83%
2002-05-28 0 1.060 1.060 1.070 1.060 1.080 4,087,000 4,378,740 1.0714 0.552 0.552 0.557 0.552 0.563 7,844,936 0.5582 0.00%
2002-05-27 0 1.060 1.060 1.070 1.060 1.080 2,336,000 2,499,420 1.0700 0.552 0.552 0.557 0.552 0.563 4,483,917 0.5574 -1.85%
2002-05-24 0 1.080 1.070 1.080 1.070 1.080 2,674,000 2,884,920 1.0789 0.563 0.557 0.563 0.557 0.563 5,132,703 0.5621 0.00%
2002-05-23 0 1.080 1.070 1.080 1.060 1.080 3,448,000 3,708,600 1.0756 0.563 0.557 0.563 0.552 0.563 6,618,385 0.5603 0.00%
2002-05-22 0 1.080 1.070 1.080 1.070 1.090 3,409,000 3,690,200 1.0825 0.563 0.557 0.563 0.557 0.568 6,543,525 0.5639 -0.92%
2002-05-21 0 1.090 1.080 1.090 1.070 1.110 8,590,000 9,359,630 1.0896 0.568 0.563 0.568 0.557 0.578 16,488,377 0.5677 -0.91%
2002-05-17 0 1.100 1.100 1.110 1.090 1.110 18,219,000 19,980,680 1.0967 0.573 0.573 0.578 0.568 0.578 34,971,100 0.5713 0.92%
2002-05-16 0 1.090 1.090 1.100 1.060 1.100 7,528,000 8,162,900 1.0843 0.568 0.568 0.573 0.552 0.573 14,449,884 0.5649 1.87%
2002-05-15 0 1.070 1.060 1.070 1.060 1.080 6,689,000 7,112,980 1.0634 0.557 0.552 0.557 0.552 0.563 12,839,436 0.5540 -0.93%
2002-05-14 0 1.080 1.070 1.080 1.080 1.090 3,353,000 3,623,140 1.0806 0.563 0.557 0.563 0.563 0.568 6,436,034 0.5629 0.00%
2002-05-13 0 1.080 1.080 1.090 1.070 1.090 1,286,000 1,389,630 1.0806 0.563 0.563 0.568 0.557 0.568 2,468,458 0.5630 -0.92%
2002-05-10 0 1.090 1.090 1.100 1.090 1.110 2,156,000 2,364,180 1.0966 0.568 0.568 0.573 0.568 0.578 4,138,410 0.5713 -0.91%
2002-05-09 0 1.100 1.090 1.120 1.080 1.120 14,296,000 15,655,390 1.0951 0.573 0.568 0.583 0.563 0.583 27,440,960 0.5705 1.58%
2002-05-08 0 1.130 1.120 1.130 1.110 1.140 7,418,000 8,359,860 1.1270 0.564 0.559 0.564 0.554 0.569 14,858,731 0.5626 0.00%
2002-05-07 0 1.130 1.130 1.140 1.130 1.140 4,584,000 5,182,840 1.1306 0.564 0.564 0.569 0.564 0.569 9,182,047 0.5645 -0.88%
2002-05-06 0 1.140 1.130 1.140 1.130 1.150 8,851,000 10,071,130 1.1379 0.569 0.564 0.569 0.564 0.574 17,729,122 0.5681 0.88%
2002-05-03 0 1.130 1.120 1.130 1.110 1.150 10,545,000 11,887,860 1.1273 0.564 0.559 0.564 0.554 0.574 21,122,313 0.5628 0.89%
2002-05-02 0 1.120 1.120 1.130 1.110 1.120 11,249,000 12,559,840 1.1165 0.559 0.559 0.564 0.554 0.559 22,532,471 0.5574 1.82%
2002-04-30 0 1.100 1.100 1.110 1.090 1.100 6,047,000 6,649,040 1.0996 0.549 0.549 0.554 0.544 0.549 12,112,530 0.5489 0.92%
2002-04-29 0 1.090 1.090 1.100 1.080 1.100 4,495,000 4,916,130 1.0937 0.544 0.544 0.549 0.539 0.549 9,003,774 0.5460 0.00%
2002-04-26 0 1.090 1.080 1.090 1.080 1.180 36,522,000 40,137,410 1.0990 0.544 0.539 0.544 0.539 0.589 73,155,915 0.5487 -4.39%
2002-04-25 0 1.140 1.140 1.150 1.140 1.180 6,015,000 6,929,900 1.1521 0.569 0.569 0.574 0.569 0.589 12,048,432 0.5752 -3.39%
2002-04-24 0 1.180 1.170 1.180 1.170 1.200 3,091,000 3,656,630 1.1830 0.589 0.584 0.589 0.584 0.599 6,191,472 0.5906 -1.67%
2002-04-23 0 1.200 1.200 1.210 1.200 1.210 1,708,000 2,051,100 1.2009 0.599 0.599 0.604 0.599 0.604 3,421,234 0.5995 0.00%
2002-04-22 0 1.200 1.190 1.200 1.200 1.210 1,943,000 2,337,600 1.2031 0.599 0.594 0.599 0.599 0.604 3,891,954 0.6006 0.00%
2002-04-19 0 1.200 1.190 1.200 1.200 1.230 3,872,000 4,699,140 1.2136 0.599 0.594 0.599 0.599 0.614 7,755,865 0.6059 -1.64%
2002-04-18 0 1.220 1.210 1.220 1.200 1.220 2,060,000 2,503,860 1.2155 0.609 0.604 0.609 0.599 0.609 4,126,313 0.6068 0.83%
2002-04-17 0 1.210 1.210 1.220 1.200 1.220 2,674,000 3,236,100 1.2102 0.604 0.604 0.609 0.599 0.609 5,356,194 0.6042 0.00%
2002-04-16 0 1.210 1.210 1.220 1.210 1.220 2,164,000 2,628,130 1.2145 0.604 0.604 0.609 0.604 0.609 4,334,631 0.6063 -1.63%
2002-04-15 0 1.230 1.220 1.230 1.200 1.240 10,290,000 12,542,760 1.2189 0.614 0.609 0.614 0.599 0.619 20,611,532 0.6085 -0.81%
2002-04-12 0 1.240 1.230 1.240 1.220 1.260 19,786,000 24,367,710 1.2316 0.619 0.614 0.619 0.609 0.629 39,632,631 0.6148 3.33%
2002-04-11 0 1.200 1.180 1.190 1.180 1.220 2,059,000 2,457,330 1.1935 0.599 0.589 0.594 0.589 0.609 4,124,309 0.5958 -0.83%
2002-04-10 0 1.210 1.200 1.210 1.190 1.230 2,188,000 2,638,350 1.2058 0.604 0.599 0.604 0.594 0.614 4,382,705 0.6020 -0.82%
2002-04-09 0 1.220 1.200 1.220 1.190 1.230 5,729,000 6,908,180 1.2058 0.609 0.599 0.609 0.594 0.614 11,475,556 0.6020 -1.61%
2002-04-08 0 1.240 1.230 1.240 1.190 1.240 7,973,000 9,800,318 1.2292 0.619 0.614 0.619 0.594 0.619 15,970,432 0.6137 2.48%
2002-04-04 0 1.210 1.210 1.220 1.170 1.220 9,818,000 11,825,580 1.2045 0.604 0.604 0.609 0.584 0.609 19,666,086 0.6013 1.68%
2002-04-03 0 1.190 1.180 1.190 1.160 1.190 3,042,000 3,583,720 1.1781 0.594 0.589 0.594 0.579 0.594 6,093,322 0.5881 2.59%
2002-04-02 0 1.160 1.160 1.170 1.150 1.170 1,401,000 1,621,020 1.1570 0.579 0.579 0.584 0.574 0.584 2,806,293 0.5776 0.00%
2002-03-28 0 1.160 1.160 1.170 1.150 1.170 2,848,500 3,290,580 1.1552 0.579 0.579 0.584 0.574 0.584 5,705,729 0.5767 0.00%
2002-03-27 0 1.160 1.160 1.170 1.150 1.170 645,000 748,480 1.1604 0.579 0.579 0.584 0.574 0.584 1,291,976 0.5793 0.00%
2002-03-26 0 1.160 1.160 1.170 1.150 1.180 4,282,000 4,959,320 1.1582 0.579 0.579 0.584 0.574 0.589 8,577,121 0.5782 -0.85%
2002-03-25 0 1.170 1.160 1.170 1.150 1.180 2,225,000 2,590,860 1.1644 0.584 0.579 0.584 0.574 0.589 4,456,818 0.5813 -1.68%
2002-03-22 0 1.190 1.190 1.200 1.180 1.200 3,367,000 3,996,650 1.1870 0.594 0.594 0.599 0.589 0.599 6,744,318 0.5926 0.85%
2002-03-21 0 1.180 1.180 1.190 1.170 1.190 4,748,000 5,607,040 1.1809 0.589 0.589 0.594 0.584 0.594 9,510,549 0.5896 -1.67%
2002-03-20 0 1.200 1.190 1.200 1.160 1.210 22,197,000 26,457,850 1.1920 0.599 0.594 0.599 0.579 0.604 44,462,019 0.5951 3.45%
2002-03-19 0 1.160 1.160 1.170 1.150 1.170 7,979,000 9,266,530 1.1614 0.579 0.579 0.584 0.574 0.584 15,982,450 0.5798 -0.85%
2002-03-18 0 1.170 1.160 1.170 1.160 1.170 9,010,000 10,527,670 1.1684 0.584 0.579 0.584 0.579 0.584 18,047,610 0.5833 0.86%
2002-03-15 0 1.160 1.160 1.170 1.150 1.170 10,933,000 12,641,985 1.1563 0.579 0.579 0.584 0.574 0.584 21,899,502 0.5773 0.00%
2002-03-14 0 1.160 1.160 1.170 1.130 1.170 16,634,000 19,038,430 1.1445 0.579 0.579 0.584 0.564 0.584 33,318,972 0.5714 0.00%
2002-03-13 0 1.160 1.150 1.170 1.130 1.220 53,416,000 62,130,520 1.1631 0.579 0.574 0.584 0.564 0.609 106,995,684 0.5807 -6.45%
2002-03-12 0 1.240 1.220 1.230 1.210 1.260 16,628,000 20,590,600 1.2383 0.619 0.609 0.614 0.604 0.629 33,306,954 0.6182 3.33%
2002-03-11 0 1.200 1.190 1.200 1.180 1.200 1,216,000 1,446,150 1.1893 0.599 0.594 0.599 0.589 0.599 2,435,726 0.5937 1.69%
2002-03-08 0 1.180 1.180 1.190 1.180 1.210 2,298,000 2,724,520 1.1856 0.589 0.589 0.594 0.589 0.604 4,603,042 0.5919 -1.67%
2002-03-07 0 1.200 1.200 1.210 1.190 1.210 8,102,000 9,741,710 1.2024 0.599 0.599 0.604 0.594 0.604 16,228,827 0.6003 0.00%
2002-03-06 0 1.200 1.190 1.200 1.160 1.200 7,493,000 8,829,230 1.1783 0.599 0.594 0.599 0.579 0.599 15,008,961 0.5883 1.69%
2002-03-05 0 1.180 1.170 1.180 1.170 1.200 6,701,000 7,960,740 1.1880 0.589 0.584 0.589 0.584 0.599 13,422,534 0.5931 -0.84%
2002-03-04 0 1.190 1.180 1.190 1.150 1.200 4,596,000 5,394,570 1.1738 0.594 0.589 0.594 0.574 0.599 9,206,084 0.5860 3.48%
2002-03-01 0 1.150 1.140 1.150 1.140 1.170 5,325,000 6,126,260 1.1505 0.574 0.569 0.574 0.569 0.584 10,666,318 0.5744 -1.71%
2002-02-28 0 1.170 1.170 1.180 1.160 1.180 3,987,795 4,661,750 1.1690 0.584 0.584 0.589 0.579 0.589 7,987,810 0.5836 -0.85%
2002-02-27 0 1.180 1.170 1.180 1.150 1.190 5,494,000 6,478,730 1.1792 0.589 0.584 0.589 0.574 0.594 11,004,835 0.5887 3.51%
2002-02-26 0 1.140 1.140 1.150 1.140 1.170 3,587,000 4,133,890 1.1525 0.569 0.569 0.574 0.569 0.584 7,184,992 0.5754 -1.72%
2002-02-25 0 1.160 1.150 1.160 1.150 1.220 5,672,000 6,642,440 1.1711 0.579 0.574 0.579 0.574 0.609 11,361,381 0.5847 -4.13%
2002-02-22 0 1.210 1.200 1.210 1.150 1.220 9,959,000 11,894,370 1.1943 0.604 0.599 0.604 0.574 0.609 19,948,518 0.5963 3.42%
2002-02-21 0 1.170 1.170 1.180 1.170 1.230 11,865,000 14,086,540 1.1872 0.584 0.584 0.589 0.584 0.614 23,766,358 0.5927 -4.10%
2002-02-20 0 1.220 1.210 1.220 1.190 1.240 10,881,000 13,265,810 1.2192 0.609 0.604 0.609 0.594 0.619 21,795,343 0.6087 -0.81%
2002-02-19 0 1.230 1.220 1.230 1.200 1.250 16,153,000 19,592,770 1.2129 0.614 0.609 0.614 0.599 0.624 32,355,498 0.6055 -2.38%
2002-02-18 0 1.260 1.250 1.260 1.160 1.260 32,969,000 40,209,300 1.2196 0.629 0.624 0.629 0.579 0.629 66,039,028 0.6089 8.62%
2002-02-15 0 1.160 1.150 1.160 1.120 1.160 13,977,000 15,959,520 1.1418 0.579 0.574 0.579 0.559 0.579 27,996,830 0.5700 3.57%
2002-02-11 0 1.120 1.120 1.130 1.090 1.130 3,728,000 4,137,650 1.1099 0.559 0.559 0.564 0.544 0.564 7,467,424 0.5541 2.75%
2002-02-08 0 1.090 1.080 1.090 1.060 1.090 4,644,000 4,985,950 1.0736 0.544 0.539 0.544 0.529 0.544 9,302,231 0.5360 1.87%
2002-02-07 0 1.070 1.070 1.080 1.070 1.110 9,063,000 9,941,830 1.0970 0.534 0.534 0.539 0.534 0.554 18,153,772 0.5476 -1.83%
2002-02-06 0 1.090 1.080 1.090 1.070 1.100 6,637,000 7,225,170 1.0886 0.544 0.539 0.544 0.534 0.549 13,294,338 0.5435 0.00%
2002-02-05 0 1.090 1.080 1.090 1.050 1.090 6,444,000 6,868,500 1.0659 0.544 0.539 0.544 0.524 0.544 12,907,747 0.5321 2.83%
2002-02-04 0 1.060 1.050 1.060 1.040 1.080 7,813,000 8,312,810 1.0640 0.529 0.524 0.529 0.519 0.539 15,649,942 0.5312 0.00%
2002-02-01 0 1.060 1.050 1.060 1.060 1.110 15,058,500 16,331,105 1.0845 0.529 0.524 0.529 0.529 0.554 30,163,144 0.5414 -3.64%
2002-01-31 0 1.100 1.090 1.100 1.080 1.150 27,333,000 30,667,150 1.1220 0.549 0.544 0.549 0.539 0.574 54,749,757 0.5601 -2.65%
2002-01-30 0 1.130 1.120 1.130 1.100 1.140 26,229,000 29,473,360 1.1237 0.564 0.559 0.564 0.549 0.569 52,538,374 0.5610 1.80%
2002-01-29 0 1.110 1.100 1.110 1.080 1.130 31,071,000 34,371,820 1.1062 0.554 0.549 0.554 0.539 0.564 62,237,212 0.5523 0.91%
2002-01-28 0 1.100 1.080 1.090 1.060 1.130 24,152,000 26,382,210 1.0923 0.549 0.539 0.544 0.529 0.564 48,378,010 0.5453 -0.90%
2002-01-25 0 1.110 1.100 1.110 1.040 1.120 44,095,000 48,132,810 1.0916 0.554 0.549 0.554 0.519 0.559 88,325,121 0.5450 6.73%
2002-01-24 0 1.040 1.040 1.050 1.020 1.060 15,705,000 16,397,030 1.0441 0.519 0.519 0.524 0.509 0.529 31,458,125 0.5212 1.96%
2002-01-23 0 1.020 1.010 1.020 0.970 1.030 6,361,000 6,366,120 1.0008 0.509 0.504 0.509 0.484 0.514 12,741,492 0.4996 3.03%
2002-01-22 0 0.990 0.990 1.000 0.990 1.030 3,278,000 3,333,210 1.0168 0.494 0.494 0.499 0.494 0.514 6,566,045 0.5076 -2.94%
2002-01-21 0 1.020 1.020 1.030 1.020 1.040 5,306,000 5,454,070 1.0279 0.509 0.509 0.514 0.509 0.519 10,628,259 0.5132 0.00%
2002-01-18 0 1.020 1.020 1.030 1.020 1.050 5,613,000 5,828,210 1.0383 0.509 0.509 0.514 0.509 0.524 11,243,200 0.5184 -0.97%
2002-01-17 0 1.030 1.030 1.040 1.030 1.050 9,985,000 10,316,940 1.0332 0.514 0.514 0.519 0.514 0.524 20,000,597 0.5158 -0.96%
2002-01-16 0 1.040 1.040 1.050 1.020 1.050 11,799,000 12,231,260 1.0366 0.519 0.519 0.524 0.509 0.524 23,634,156 0.5175 2.97%
2002-01-15 0 1.010 1.000 1.010 0.980 1.030 6,105,000 6,135,840 1.0051 0.504 0.499 0.504 0.489 0.514 12,228,708 0.5018 -0.98%
2002-01-14 0 1.020 1.020 1.030 1.020 1.040 6,262,000 6,420,030 1.0252 0.509 0.509 0.514 0.509 0.519 12,543,189 0.5118 0.00%
2002-01-11 0 1.020 1.020 1.030 1.010 1.090 15,478,000 16,277,450 1.0517 0.509 0.509 0.514 0.504 0.544 31,003,430 0.5250 -2.86%
2002-01-10 0 1.050 1.050 1.060 0.990 1.060 14,970,000 15,445,080 1.0317 0.524 0.524 0.529 0.494 0.529 29,985,873 0.5151 0.00%
2002-01-09 0 1.050 1.040 1.050 1.020 1.090 11,261,000 11,845,610 1.0519 0.524 0.519 0.524 0.509 0.544 22,556,507 0.5252 -1.87%
2002-01-08 0 1.070 1.070 1.080 1.060 1.110 15,346,000 16,657,470 1.0855 0.534 0.534 0.539 0.529 0.554 30,739,025 0.5419 -0.93%
2002-01-07 0 1.080 1.070 1.090 1.020 1.090 27,563,000 28,998,184 1.0521 0.539 0.534 0.544 0.509 0.544 55,210,462 0.5252 3.85%
2002-01-04 0 1.040 1.030 1.040 0.980 1.040 16,076,000 16,261,940 1.0116 0.519 0.514 0.519 0.489 0.519 32,201,262 0.5050 2.97%
2002-01-03 0 1.010 1.000 1.010 0.950 1.010 13,289,000 13,059,490 0.9827 0.504 0.499 0.504 0.474 0.504 26,618,722 0.4906 6.32%
2002-01-02 0 0.950 0.950 0.960 0.900 0.960 4,661,000 4,358,320 0.9351 0.474 0.474 0.479 0.449 0.479 9,336,283 0.4668 4.40%
2001-12-31 0 0.910 0.910 0.920 0.910 0.910 909,000 827,190 0.9100 0.454 0.454 0.459 0.454 0.454 1,820,785 0.4543 0.00%
2001-12-28 0 0.910 0.900 0.910 0.900 0.920 2,133,000 1,936,330 0.9078 0.454 0.449 0.454 0.449 0.459 4,272,536 0.4532 0.00%
2001-12-27 0 0.910 0.900 0.910 0.900 0.930 2,639,000 2,418,130 0.9163 0.454 0.449 0.454 0.449 0.464 5,286,087 0.4575 0.00%
2001-12-24 0 0.910 0.900 0.910 0.900 0.910 1,003,000 905,600 0.9029 0.454 0.449 0.454 0.449 0.454 2,009,074 0.4508 1.11%
2001-12-21 0 0.900 0.900 0.910 0.890 0.910 4,625,000 4,165,070 0.9006 0.449 0.449 0.454 0.444 0.454 9,264,173 0.4496 -1.10%
2001-12-20 0 0.910 0.900 0.910 0.860 0.910 8,893,000 7,982,960 0.8977 0.454 0.449 0.454 0.429 0.454 17,813,251 0.4481 5.81%
2001-12-19 0 0.860 0.860 0.870 0.850 0.880 3,135,000 2,709,620 0.8643 0.429 0.429 0.434 0.424 0.439 6,279,607 0.4315 2.38%
2001-12-18 0 0.840 0.830 0.850 0.830 0.890 4,332,000 3,687,210 0.8512 0.419 0.414 0.424 0.414 0.444 8,677,275 0.4249 -3.45%
2001-12-17 0 0.870 0.860 0.870 0.860 0.890 3,916,000 3,425,310 0.8747 0.434 0.429 0.434 0.429 0.444 7,844,000 0.4367 -2.25%
2001-12-14 0 0.890 0.880 0.890 0.850 0.900 9,707,000 8,586,770 0.8846 0.444 0.439 0.444 0.424 0.449 19,443,745 0.4416 2.30%
2001-12-13 0 0.870 0.870 0.880 0.850 0.940 11,785,000 10,371,830 0.8801 0.434 0.434 0.439 0.424 0.469 23,606,113 0.4394 -6.45%
2001-12-12 0 0.930 0.930 0.940 0.930 1.000 10,245,000 9,719,720 0.9487 0.464 0.464 0.469 0.464 0.499 20,521,394 0.4736 -6.06%
2001-12-11 0 0.990 0.980 0.990 0.980 1.000 3,103,000 3,075,690 0.9912 0.494 0.489 0.494 0.489 0.499 6,215,509 0.4948 0.00%
2001-12-10 0 0.990 0.980 0.990 0.980 1.030 16,386,000 16,372,260 0.9992 0.494 0.489 0.494 0.489 0.514 32,822,212 0.4988 -2.94%
2001-12-07 0 1.020 1.010 1.020 1.000 1.030 6,498,250 6,584,928 1.0133 0.509 0.504 0.509 0.499 0.514 13,016,413 0.5059 -0.97%
2001-12-06 0 1.030 1.020 1.030 1.000 1.050 12,245,000 12,515,970 1.0221 0.514 0.509 0.514 0.499 0.524 24,527,523 0.5103 3.00%
2001-12-05 0 1.000 0.990 1.000 0.990 1.030 6,570,000 6,614,250 1.0067 0.499 0.494 0.499 0.494 0.514 13,160,133 0.5026 -2.91%
2001-12-04 0 1.030 1.020 1.030 1.010 1.030 6,461,750 6,610,535 1.0230 0.514 0.509 0.514 0.504 0.514 12,943,301 0.5107 0.98%
2001-12-03 0 1.020 1.020 1.030 0.990 1.020 10,681,000 10,798,540 1.0110 0.509 0.509 0.514 0.494 0.509 21,394,730 0.5047 4.08%
2001-11-30 0 0.980 0.970 0.980 0.970 0.990 7,374,000 7,245,840 0.9826 0.489 0.484 0.489 0.484 0.494 14,770,596 0.4906 1.03%
2001-11-29 0 0.970 0.970 0.980 0.960 0.980 5,813,000 5,654,660 0.9728 0.484 0.484 0.489 0.479 0.489 11,643,813 0.4856 -2.02%
2001-11-28 0 0.990 0.980 0.990 0.970 1.010 8,544,000 8,461,250 0.9903 0.494 0.489 0.494 0.484 0.504 17,114,182 0.4944 -1.98%
2001-11-27 0 1.010 1.000 1.010 1.000 1.030 3,659,000 3,702,460 1.0119 0.504 0.499 0.504 0.499 0.514 7,329,212 0.5052 -1.94%
2001-11-26 0 1.030 1.020 1.030 1.010 1.040 19,554,000 20,030,900 1.0244 0.514 0.509 0.514 0.504 0.519 39,167,920 0.5114 1.98%
2001-11-23 0 1.010 1.010 1.020 0.970 1.010 16,279,000 16,062,300 0.9867 0.504 0.504 0.509 0.484 0.504 32,607,884 0.4926 5.21%
2001-11-22 0 0.960 0.950 0.960 0.940 0.960 5,388,000 5,118,130 0.9499 0.479 0.474 0.479 0.469 0.479 10,792,511 0.4742 0.00%
2001-11-21 0 0.960 0.950 0.960 0.960 0.990 7,193,000 7,007,800 0.9743 0.479 0.474 0.479 0.479 0.494 14,408,042 0.4864 -2.04%
2001-11-20 0 0.980 0.970 0.980 0.960 1.000 18,312,000 17,941,570 0.9798 0.489 0.484 0.489 0.479 0.499 36,680,114 0.4891 4.26%
2001-11-19 0 0.940 0.940 0.950 0.930 0.950 4,744,000 4,480,300 0.9444 0.469 0.469 0.474 0.464 0.474 9,502,537 0.4715 0.00%
2001-11-16 0 0.940 0.930 0.940 0.920 0.980 9,071,000 8,627,430 0.9511 0.469 0.464 0.469 0.459 0.489 18,169,797 0.4748 -2.08%
2001-11-15 0 0.960 0.940 0.960 0.940 0.970 8,810,000 8,403,230 0.9538 0.479 0.469 0.479 0.469 0.484 17,646,997 0.4762 0.00%
2001-11-14 0 0.960 0.950 0.960 0.900 0.960 18,724,000 17,603,700 0.9402 0.479 0.474 0.479 0.449 0.479 37,505,376 0.4694 7.87%
2001-11-13 0 0.890 0.880 0.890 0.870 0.890 3,391,000 3,001,960 0.8853 0.444 0.439 0.444 0.434 0.444 6,792,391 0.4420 1.14%
2001-11-12 0 0.880 0.880 0.890 0.880 0.920 5,293,000 4,743,980 0.8963 0.439 0.439 0.444 0.439 0.459 10,602,219 0.4475 -3.30%
2001-11-09 0 0.910 0.900 0.910 0.890 0.920 5,374,000 4,868,410 0.9059 0.454 0.449 0.454 0.444 0.459 10,764,468 0.4523 0.00%
2001-11-08 0 0.910 0.910 0.920 0.870 0.920 8,526,000 7,652,360 0.8975 0.454 0.454 0.459 0.434 0.459 17,078,126 0.4481 4.60%
2001-11-07 0 0.870 0.860 0.870 0.870 0.930 8,787,000 7,865,020 0.8951 0.434 0.429 0.434 0.434 0.464 17,600,926 0.4469 -7.45%
2001-11-06 0 0.940 0.930 0.940 0.920 0.970 7,567,000 7,137,860 0.9433 0.469 0.464 0.469 0.459 0.484 15,157,188 0.4709 -1.05%
2001-11-05 0 0.950 0.940 0.950 0.920 0.960 15,195,000 14,333,490 0.9433 0.474 0.469 0.474 0.459 0.479 30,436,562 0.4709 3.26%
2001-11-02 0 0.920 0.920 0.930 0.890 0.950 9,637,000 8,812,710 0.9145 0.459 0.459 0.464 0.444 0.474 19,303,531 0.4565 0.00%
2001-11-01 0 0.920 0.910 0.920 0.910 0.970 16,363,000 15,493,460 0.9469 0.459 0.454 0.459 0.454 0.484 32,776,142 0.4727 0.00%
2001-10-31 0 0.920 0.910 0.920 0.880 0.940 21,692,000 19,855,850 0.9154 0.459 0.454 0.459 0.439 0.469 43,450,471 0.4570 1.10%
2001-10-30 0 0.910 0.910 0.920 0.830 0.920 34,175,000 30,422,220 0.8902 0.454 0.454 0.459 0.414 0.459 68,454,723 0.4444 8.33%
2001-10-29 0 0.840 0.830 0.840 0.810 0.850 8,452,000 7,053,090 0.8345 0.419 0.414 0.419 0.404 0.424 16,929,900 0.4166 2.44%
2001-10-26 0 0.820 0.810 0.820 0.810 0.850 9,307,000 7,698,430 0.8272 0.409 0.404 0.409 0.404 0.424 18,642,520 0.4130 -1.20%
2001-10-24 0 0.830 0.820 0.830 0.820 0.860 13,666,000 11,471,010 0.8394 0.414 0.409 0.414 0.409 0.429 27,373,877 0.4190 -2.35%
2001-10-23 0 0.850 0.850 0.860 0.790 0.860 29,370,000 24,221,880 0.8247 0.424 0.424 0.429 0.394 0.429 58,829,999 0.4117 11.84%
2001-10-22 0 0.760 0.750 0.760 0.750 0.780 3,969,000 3,021,150 0.7612 0.379 0.374 0.379 0.374 0.389 7,950,162 0.3800 2.70%
2001-10-19 0 0.740 0.740 0.750 0.740 0.770 6,923,000 5,217,770 0.7537 0.369 0.369 0.374 0.369 0.384 13,867,214 0.3763 -3.90%
2001-10-18 0 0.770 0.760 0.770 0.760 0.780 7,104,000 5,466,220 0.7695 0.384 0.379 0.384 0.379 0.389 14,229,769 0.3841 -2.53%
2001-10-17 0 0.790 0.780 0.790 0.780 0.810 11,045,000 8,790,300 0.7959 0.394 0.389 0.394 0.389 0.404 22,123,845 0.3973 1.28%
2001-10-16 0 0.780 0.770 0.780 0.760 0.800 6,177,000 4,814,260 0.7794 0.389 0.384 0.389 0.379 0.399 12,372,928 0.3891 1.30%
2001-10-15 0 0.770 0.760 0.770 0.760 0.810 8,968,000 7,000,540 0.7806 0.384 0.379 0.384 0.379 0.404 17,963,481 0.3897 -2.53%
2001-10-12 0 0.790 0.790 0.800 0.790 0.880 20,818,000 17,139,450 0.8233 0.394 0.394 0.399 0.394 0.439 41,699,793 0.4110 -9.20%
2001-10-11 0 0.870 0.870 0.880 0.860 0.920 31,003,000 27,688,800 0.8931 0.434 0.434 0.439 0.429 0.459 62,101,003 0.4459 1.16%
2001-10-10 0 0.860 0.850 0.860 0.840 0.880 10,591,000 9,151,360 0.8641 0.429 0.424 0.429 0.419 0.439 21,214,454 0.4314 0.00%
2001-10-09 0 0.860 0.860 0.870 0.840 0.890 21,329,000 18,594,000 0.8718 0.429 0.429 0.434 0.419 0.444 42,723,359 0.4352 0.00%
2001-10-08 0 0.860 0.850 0.860 0.800 0.880 31,454,000 26,575,340 0.8449 0.429 0.424 0.429 0.399 0.439 63,004,385 0.4218 1.18%
2001-10-05 0 0.850 0.850 0.860 0.790 0.870 13,930,000 11,713,450 0.8409 0.424 0.424 0.429 0.394 0.434 27,902,686 0.4198 4.94%
2001-10-04 0 0.810 0.800 0.810 0.790 0.820 4,724,000 3,815,440 0.8077 0.404 0.399 0.404 0.394 0.409 9,462,476 0.4032 5.19%
2001-10-03 0 0.770 0.770 0.780 0.770 0.790 3,809,000 2,959,960 0.7771 0.384 0.384 0.389 0.384 0.394 7,629,672 0.3880 -1.28%
2001-09-28 0 0.780 0.780 0.790 0.760 0.800 9,236,000 7,213,440 0.7810 0.389 0.389 0.394 0.379 0.399 18,500,302 0.3899 2.63%
2001-09-27 0 0.760 0.760 0.770 0.730 0.770 5,475,000 4,106,130 0.7500 0.379 0.379 0.384 0.364 0.384 10,966,777 0.3744 5.56%
2001-09-26 0 0.720 0.710 0.720 0.710 0.770 4,963,000 3,695,990 0.7447 0.359 0.354 0.359 0.354 0.384 9,941,208 0.3718 -2.70%
2001-09-25 0 0.740 0.730 0.740 0.740 0.800 14,982,000 11,490,990 0.7670 0.369 0.364 0.369 0.369 0.399 30,009,910 0.3829 -5.13%
2001-09-24 0 0.780 0.780 0.790 0.660 0.790 30,804,000 22,929,910 0.7444 0.389 0.389 0.394 0.329 0.394 61,702,394 0.3716 18.18%
2001-09-21 0 0.660 0.660 0.670 0.630 0.690 12,382,000 8,274,070 0.6682 0.329 0.329 0.334 0.315 0.344 24,801,942 0.3336 0.00%
2001-09-20 0 0.660 0.650 0.660 0.630 0.710 24,212,000 16,413,910 0.6779 0.329 0.325 0.329 0.315 0.354 48,498,193 0.3384 -2.94%
2001-09-19 0 0.680 0.670 0.680 0.570 0.680 23,114,000 14,734,330 0.6375 0.339 0.334 0.339 0.285 0.339 46,298,829 0.3182 21.43%
2001-09-18 0 0.560 0.550 0.560 0.540 0.640 4,665,000 2,714,620 0.5819 0.280 0.275 0.280 0.270 0.320 9,344,295 0.2905 -3.45%
2001-09-17 0 0.580 0.570 0.580 0.580 0.600 6,784,000 3,972,340 0.5855 0.290 0.285 0.290 0.290 0.300 13,588,788 0.2923 -7.94%
2001-09-14 0 0.630 0.620 0.630 0.620 0.670 3,365,000 2,139,440 0.6358 0.315 0.310 0.315 0.310 0.334 6,740,311 0.3174 -4.55%
2001-09-13 0 0.660 0.650 0.660 0.660 0.720 7,441,000 4,997,160 0.6716 0.329 0.325 0.329 0.329 0.359 14,904,802 0.3353 -1.49%
2001-09-12 0 0.670 0.660 0.680 0.630 0.710 8,512,000 5,693,180 0.6688 0.334 0.329 0.339 0.315 0.354 17,050,084 0.3339 -11.84%
2001-09-11 0 0.760 0.760 0.770 0.750 0.810 3,681,000 2,816,260 0.7651 0.379 0.379 0.384 0.374 0.404 7,373,280 0.3820 -5.00%
2001-09-10 0 0.800 0.800 0.810 0.790 0.820 2,559,000 2,074,060 0.8105 0.399 0.399 0.404 0.394 0.409 5,125,842 0.4046 0.00%
2001-09-07 0 0.800 0.800 0.820 0.800 0.830 2,546,000 2,069,570 0.8129 0.399 0.399 0.409 0.399 0.414 5,099,802 0.4058 -4.76%
2001-09-06 0 0.840 0.830 0.840 0.820 0.860 6,286,000 5,294,200 0.8422 0.419 0.414 0.419 0.409 0.429 12,591,262 0.4205 1.20%
2001-09-05 0 0.830 0.820 0.830 0.810 0.860 3,661,000 3,048,460 0.8327 0.414 0.409 0.414 0.404 0.429 7,333,218 0.4157 -1.19%
2001-09-04 0 0.840 0.840 0.850 0.820 0.850 2,397,000 2,003,760 0.8359 0.419 0.419 0.424 0.409 0.424 4,801,345 0.4173 2.44%
2001-09-03 0 0.820 0.800 0.820 0.800 0.850 3,611,000 2,976,500 0.8243 0.409 0.399 0.409 0.399 0.424 7,233,065 0.4115 -3.53%
2001-08-31 0 0.850 0.840 0.850 0.840 0.880 9,083,000 7,867,190 0.8661 0.424 0.419 0.424 0.419 0.439 18,193,833 0.4324 1.19%
2001-08-30 0 0.840 0.840 0.850 0.840 0.870 2,726,000 2,315,070 0.8493 0.419 0.419 0.424 0.419 0.434 5,460,353 0.4240 -2.33%
2001-08-29 0 0.860 0.860 0.870 0.860 0.890 6,143,000 5,349,910 0.8709 0.429 0.429 0.434 0.429 0.444 12,304,824 0.4348 1.18%
2001-08-28 0 0.850 0.850 0.860 0.840 0.870 10,453,000 8,938,510 0.8551 0.424 0.424 0.429 0.419 0.434 20,938,031 0.4269 2.41%
2001-08-27 0 0.830 0.830 0.850 0.820 0.860 5,992,000 5,044,700 0.8419 0.414 0.414 0.424 0.409 0.429 12,002,361 0.4203 0.00%
2001-08-24 0 0.830 0.820 0.830 0.820 0.880 9,079,000 7,714,110 0.8497 0.414 0.409 0.414 0.409 0.439 18,185,821 0.4242 -5.68%
2001-08-23 0 0.880 0.870 0.880 0.870 0.900 3,245,000 2,870,260 0.8845 0.439 0.434 0.439 0.434 0.449 6,499,944 0.4416 0.00%
2001-08-22 0 0.880 0.870 0.890 0.880 0.930 9,864,000 8,878,210 0.9001 0.439 0.434 0.444 0.439 0.464 19,758,227 0.4493 -5.38%
2001-08-21 0 0.930 0.920 0.930 0.900 0.950 5,888,000 5,449,250 0.9255 0.464 0.459 0.464 0.449 0.474 11,794,043 0.4620 2.20%
2001-08-20 0 0.910 0.900 0.910 0.870 0.930 7,202,000 6,499,260 0.9024 0.454 0.449 0.454 0.434 0.464 14,426,069 0.4505 4.60%
2001-08-17 0 0.870 0.870 0.880 0.870 0.900 3,571,000 3,155,860 0.8837 0.434 0.434 0.439 0.434 0.449 7,152,943 0.4412 -1.14%
2001-08-16 0 0.880 0.880 0.890 0.870 0.920 5,168,000 4,648,840 0.8995 0.439 0.439 0.444 0.434 0.459 10,351,836 0.4491 -4.35%
2001-08-15 0 0.920 0.910 0.920 0.890 0.930 5,000,000 4,585,200 0.9170 0.459 0.454 0.459 0.444 0.464 10,015,322 0.4578 2.22%
2001-08-14 0 0.900 0.890 0.900 0.870 0.900 7,618,000 6,818,140 0.8950 0.449 0.444 0.449 0.434 0.449 15,259,344 0.4468 2.27%
2001-08-13 0 0.880 0.870 0.880 0.870 0.930 5,509,000 4,981,650 0.9043 0.439 0.434 0.439 0.434 0.464 11,034,881 0.4514 -6.38%
2001-08-10 0 0.940 0.930 0.940 0.930 0.970 15,073,000 14,359,780 0.9527 0.469 0.464 0.469 0.464 0.484 30,192,189 0.4756 0.00%
2001-08-09 0 0.940 0.940 0.950 0.890 0.950 23,423,000 21,639,080 0.9238 0.469 0.469 0.474 0.444 0.474 46,917,776 0.4612 3.30%
2001-08-08 0 0.910 0.910 0.920 0.910 0.960 13,470,000 12,648,060 0.9390 0.454 0.454 0.459 0.454 0.479 26,981,276 0.4688 -2.15%
2001-08-07 0 0.930 0.910 0.920 0.840 0.930 14,331,000 12,757,550 0.8902 0.464 0.454 0.459 0.419 0.464 28,705,915 0.4444 8.14%
2001-08-06 0 0.860 0.860 0.870 0.830 0.930 11,728,000 10,109,640 0.8620 0.429 0.429 0.434 0.414 0.464 23,491,938 0.4303 -7.53%
2001-08-03 0 0.930 0.910 0.930 0.910 0.960 7,735,000 7,266,750 0.9395 0.464 0.454 0.464 0.454 0.479 15,493,703 0.4690 -3.12%
2001-08-02 0 0.960 0.960 0.970 0.950 1.010 6,471,000 6,371,430 0.9846 0.479 0.479 0.484 0.474 0.504 12,961,829 0.4916 -5.88%
2001-08-01 0 1.020 1.020 1.030 1.000 1.040 8,258,000 8,396,530 1.0168 0.509 0.509 0.514 0.499 0.519 16,541,305 0.5076 2.00%
2001-07-31 0 1.000 0.990 1.000 0.990 1.060 6,957,000 7,088,520 1.0189 0.499 0.494 0.499 0.494 0.529 13,935,319 0.5087 -4.76%
2001-07-30 0 1.050 1.050 1.060 1.020 1.130 11,221,000 12,005,600 1.0699 0.524 0.524 0.529 0.509 0.564 22,476,385 0.5341 -5.41%
2001-07-27 0 1.110 1.110 1.120 1.100 1.140 17,536,000 19,703,880 1.1236 0.554 0.554 0.559 0.549 0.569 35,125,736 0.5610 0.00%
2001-07-26 0 1.110 1.100 1.110 1.040 1.140 38,215,000 41,664,630 1.0903 0.554 0.549 0.554 0.519 0.569 76,547,103 0.5443 6.73%
2001-07-24 0 1.040 1.030 1.040 0.970 1.040 9,718,000 9,808,870 1.0094 0.519 0.514 0.519 0.484 0.519 19,465,779 0.5039 7.22%
2001-07-23 0 0.970 0.970 0.980 0.970 1.020 5,716,000 5,670,980 0.9921 0.484 0.484 0.489 0.484 0.509 11,449,516 0.4953 -4.90%
2001-07-20 0 1.020 1.010 1.020 0.940 1.020 20,875,000 20,662,750 0.9898 0.509 0.504 0.509 0.469 0.509 41,813,968 0.4942 8.51%
2001-07-19 0 0.940 0.940 0.950 0.900 0.980 13,127,000 12,283,370 0.9357 0.469 0.469 0.474 0.449 0.489 26,294,225 0.4672 -5.05%
2001-07-18 0 0.990 0.980 0.990 0.960 1.040 20,591,000 20,547,490 0.9979 0.494 0.489 0.494 0.479 0.519 41,245,098 0.4982 0.00%
2001-07-17 0 0.990 0.980 0.990 0.980 1.070 15,471,000 15,854,980 1.0248 0.494 0.489 0.494 0.489 0.534 30,989,408 0.5116 -9.17%
2001-07-16 0 1.090 1.070 1.090 1.080 1.210 11,651,000 13,265,110 1.1385 0.544 0.534 0.544 0.539 0.604 23,337,702 0.5684 -8.40%
2001-07-13 0 1.190 1.190 1.200 1.150 1.230 12,241,000 14,495,760 1.1842 0.594 0.594 0.599 0.574 0.614 24,519,510 0.5912 -0.83%
2001-07-12 0 1.200 1.200 1.210 1.200 1.240 9,539,000 11,629,930 1.2192 0.599 0.599 0.604 0.599 0.619 19,107,231 0.6087 -0.83%
2001-07-11 0 1.210 1.210 1.220 1.200 1.260 8,795,000 10,776,260 1.2253 0.604 0.604 0.609 0.599 0.629 17,616,951 0.6117 -3.97%
2001-07-10 0 1.260 1.260 1.270 1.200 1.280 18,924,000 23,381,540 1.2355 0.629 0.629 0.634 0.599 0.639 37,905,989 0.6168 5.00%
2001-07-09 0 1.200 1.190 1.200 1.180 1.240 14,969,000 18,120,720 1.2105 0.599 0.594 0.599 0.589 0.619 29,983,870 0.6043 -4.76%
2001-07-05 0 1.260 1.250 1.260 1.240 1.320 21,096,000 26,814,240 1.2711 0.629 0.624 0.629 0.619 0.659 42,256,645 0.6346 -2.33%
2001-07-04 0 1.290 1.290 1.300 1.240 1.310 27,465,000 35,469,020 1.2914 0.644 0.644 0.649 0.619 0.654 55,014,162 0.6447 4.03%
2001-07-03 0 1.240 1.240 1.250 1.190 1.290 28,432,000 35,091,030 1.2342 0.619 0.619 0.624 0.594 0.644 56,951,125 0.6162 -2.36%
2001-06-29 0 1.270 1.260 1.270 1.260 1.340 13,133,000 16,954,070 1.2910 0.634 0.629 0.634 0.629 0.669 26,306,244 0.6445 -1.55%
2001-06-28 0 1.290 1.280 1.290 1.280 1.350 15,382,000 20,229,580 1.3151 0.644 0.639 0.644 0.639 0.674 30,811,135 0.6566 -3.01%
2001-06-27 0 1.330 1.330 1.340 1.310 1.390 18,020,000 24,280,080 1.3474 0.664 0.664 0.669 0.654 0.694 36,095,219 0.6727 -2.92%
2001-06-26 0 1.370 1.360 1.370 1.340 1.420 47,198,000 65,397,820 1.3856 0.684 0.679 0.684 0.669 0.709 94,540,630 0.6917 2.24%
2001-06-22 0 1.340 1.330 1.340 1.270 1.370 60,141,000 80,111,360 1.3321 0.669 0.664 0.669 0.634 0.684 120,466,292 0.6650 5.51%
2001-06-21 0 1.270 1.270 1.280 1.160 1.280 67,852,000 83,182,140 1.2259 0.634 0.634 0.639 0.579 0.639 135,911,921 0.6120 11.40%
2001-06-20 0 1.140 1.140 1.150 1.090 1.170 20,602,000 23,379,440 1.1348 0.569 0.569 0.574 0.544 0.584 41,267,131 0.5665 2.70%
2001-06-19 0 1.110 1.100 1.110 1.060 1.120 20,143,000 21,873,780 1.0859 0.554 0.549 0.554 0.529 0.559 40,347,725 0.5421 -0.89%
2001-06-18 0 1.120 1.110 1.120 1.080 1.200 33,944,000 38,621,510 1.1378 0.559 0.554 0.559 0.539 0.599 67,992,016 0.5680 -5.08%
2001-06-15 0 1.180 1.180 1.190 1.020 1.200 69,230,000 76,436,970 1.1041 0.589 0.589 0.594 0.509 0.599 138,672,143 0.5512 4.42%
2001-06-14 0 1.130 1.110 1.140 1.080 1.310 26,679,000 32,281,850 1.2100 0.564 0.554 0.569 0.539 0.654 53,439,753 0.6041 -11.02%
2001-06-13 0 1.270 1.260 1.270 1.240 1.350 37,317,000 48,014,644 1.2867 0.634 0.629 0.634 0.619 0.674 74,748,351 0.6424 -5.93%
2001-06-12 0 1.350 1.350 1.360 1.340 1.430 19,169,000 26,529,120 1.3840 0.674 0.674 0.679 0.669 0.714 38,396,740 0.6909 -4.26%
2001-06-11 0 1.410 1.400 1.430 1.370 1.520 28,973,000 42,288,130 1.4596 0.704 0.699 0.714 0.684 0.759 58,034,783 0.7287 -4.73%
2001-06-08 0 1.480 1.480 1.490 1.450 1.540 62,357,300 93,448,505 1.4986 0.739 0.739 0.744 0.724 0.769 124,905,683 0.7482 0.68%
2001-06-07 0 1.470 1.460 1.470 1.310 1.470 33,430,000 46,069,610 1.3781 0.734 0.729 0.734 0.654 0.734 66,962,440 0.6880 11.36%
2001-06-06 0 1.320 1.310 1.320 1.310 1.420 32,083,000 43,587,250 1.3586 0.659 0.654 0.659 0.654 0.709 64,264,313 0.6782 -4.35%
2001-06-05 0 1.380 1.390 1.400 1.370 1.490 52,801,000 75,984,170 1.4391 0.689 0.694 0.699 0.684 0.744 105,763,800 0.7184 -4.83%
2001-06-04 0 1.450 1.450 1.460 1.260 1.460 69,495,000 95,125,040 1.3688 0.724 0.724 0.729 0.629 0.729 139,202,955 0.6834 15.08%
2001-06-01 0 1.260 1.260 1.270 1.200 1.280 47,066,000 58,580,020 1.2446 0.629 0.629 0.634 0.599 0.639 94,276,226 0.6214 1.61%
2001-05-31 0 1.240 1.250 1.260 1.180 1.300 86,969,000 108,820,760 1.2513 0.619 0.624 0.629 0.589 0.649 174,204,501 0.6247 3.33%
2001-05-30 0 1.200 1.190 1.210 1.070 1.230 32,429,000 37,400,420 1.1533 0.599 0.594 0.604 0.534 0.614 64,957,373 0.5758 6.19%
2001-05-29 0 1.130 1.120 1.130 1.120 1.200 23,639,000 27,300,790 1.1549 0.564 0.559 0.564 0.559 0.599 47,350,438 0.5766 -5.04%
2001-05-28 0 1.190 1.180 1.190 1.120 1.200 42,378,000 49,780,480 1.1747 0.594 0.589 0.594 0.559 0.599 84,885,860 0.5864 8.18%
2001-05-25 0 1.100 1.090 1.100 1.030 1.110 38,252,000 41,404,750 1.0824 0.549 0.544 0.549 0.514 0.554 76,621,217 0.5404 7.84%
2001-05-24 0 1.020 1.020 1.030 0.980 1.030 10,958,000 10,953,690 0.9996 0.509 0.509 0.514 0.489 0.514 21,949,579 0.4990 2.00%
2001-05-23 0 1.000 1.000 1.010 0.990 1.040 13,320,000 13,561,550 1.0181 0.499 0.499 0.504 0.494 0.519 26,680,817 0.5083 -2.91%
2001-05-22 0 1.030 1.030 1.040 1.030 1.080 17,744,000 18,667,950 1.0521 0.514 0.514 0.519 0.514 0.539 35,542,373 0.5252 -0.96%
2001-05-21 0 1.040 1.030 1.040 1.010 1.050 17,527,000 18,113,450 1.0335 0.519 0.514 0.519 0.504 0.524 35,107,708 0.5159 2.97%
2001-05-18 0 1.010 1.000 1.010 0.990 1.010 6,632,000 6,657,230 1.0038 0.504 0.499 0.504 0.494 0.504 13,284,323 0.5011 1.00%
2001-05-17 0 1.000 0.990 1.000 0.980 1.040 27,756,000 28,025,470 1.0097 0.499 0.494 0.499 0.489 0.519 55,597,053 0.5041 3.09%
2001-05-16 0 0.970 0.960 0.970 0.940 0.980 14,578,000 14,121,370 0.9687 0.484 0.479 0.484 0.469 0.489 29,200,672 0.4836 3.19%
2001-05-15 0 0.940 0.930 0.940 0.890 0.940 10,609,000 9,765,410 0.9205 0.469 0.464 0.469 0.444 0.469 21,250,509 0.4595 6.82%
2001-05-14 0 0.880 0.880 0.890 0.880 0.920 7,187,000 6,413,260 0.8923 0.439 0.439 0.444 0.439 0.459 14,396,023 0.4455 -3.30%
2001-05-11 0 0.910 0.910 0.920 0.910 0.940 6,526,000 6,011,200 0.9211 0.454 0.454 0.459 0.454 0.469 13,071,998 0.4599 -2.15%
2001-05-10 0 0.930 0.910 0.920 0.900 0.980 10,740,000 10,000,500 0.9311 0.464 0.454 0.459 0.449 0.489 21,512,911 0.4649 -5.10%
2001-05-09 0 0.980 0.970 0.980 0.970 1.010 8,452,000 8,362,680 0.9894 0.489 0.484 0.489 0.484 0.504 16,929,900 0.4940 0.00%
2001-05-08 0 0.980 0.980 0.990 0.980 1.000 5,172,000 5,095,320 0.9852 0.489 0.489 0.494 0.489 0.499 10,359,849 0.4918 -2.00%
2001-05-07 0 1.000 1.000 1.010 0.990 1.020 6,625,000 6,666,090 1.0062 0.499 0.499 0.504 0.494 0.509 13,270,301 0.5023 2.04%
2001-05-04 0 0.980 0.980 0.990 0.970 1.010 11,888,000 11,835,870 0.9956 0.489 0.489 0.494 0.484 0.504 23,812,429 0.4970 -1.01%
2001-05-03 0 0.990 0.990 1.000 0.990 1.040 5,929,000 6,029,070 1.0169 0.494 0.494 0.499 0.494 0.519 11,876,168 0.5077 -2.94%
2001-05-02 0 1.020 1.020 1.030 1.010 1.040 9,865,000 10,086,920 1.0225 0.509 0.509 0.514 0.504 0.519 19,760,230 0.5105 2.00%
2001-04-27 0 1.000 0.990 1.000 0.960 1.010 11,258,000 11,110,220 0.9869 0.499 0.494 0.499 0.479 0.504 22,550,498 0.4927 2.04%
2001-04-26 0 0.980 0.970 0.980 0.930 0.990 12,870,000 12,277,700 0.9540 0.489 0.484 0.489 0.464 0.494 25,779,438 0.4763 1.03%
2001-04-25 0 0.970 0.970 0.980 0.930 1.050 18,662,000 18,310,980 0.9812 0.484 0.484 0.489 0.464 0.524 37,381,186 0.4898 -5.83%
2001-04-24 0 1.030 1.030 1.040 1.020 1.090 13,188,000 13,863,115 1.0512 0.514 0.514 0.519 0.509 0.544 26,416,412 0.5248 -3.74%
2001-04-23 0 1.070 1.070 1.080 1.010 1.080 21,730,000 22,789,140 1.0487 0.534 0.534 0.539 0.504 0.539 43,526,588 0.5236 5.94%
2001-04-20 0 1.010 1.000 1.010 0.960 1.120 49,796,000 51,178,400 1.0278 0.504 0.499 0.504 0.479 0.559 99,744,591 0.5131 -5.61%
2001-04-19 0 1.070 1.060 1.070 1.010 1.130 52,266,000 56,255,000 1.0763 0.534 0.529 0.534 0.504 0.564 104,692,160 0.5373 1.90%
2001-04-18 0 1.050 1.040 1.050 0.950 1.050 64,825,500 65,558,175 1.0113 0.524 0.519 0.524 0.474 0.524 129,849,647 0.5049 14.13%
2001-04-17 0 0.920 0.910 0.920 0.870 0.960 36,117,000 33,410,060 0.9251 0.459 0.454 0.459 0.434 0.479 72,344,674 0.4618 6.98%
2001-04-12 0 0.860 0.850 0.860 0.840 0.870 13,145,000 11,242,320 0.8553 0.429 0.424 0.429 0.419 0.434 26,330,281 0.4270 2.38%
2001-04-11 0 0.840 0.840 0.850 0.840 0.910 22,088,000 19,435,610 0.8799 0.419 0.419 0.424 0.419 0.454 44,243,685 0.4393 -4.61%
2001-04-10 0 0.890 0.880 0.890 0.880 0.920 37,310,000 33,612,160 0.9009 0.440 0.435 0.440 0.435 0.454 75,533,800 0.4450 0.00%
2001-04-09 0 0.890 0.880 0.890 0.840 0.900 23,730,000 20,780,050 0.8757 0.440 0.435 0.440 0.415 0.445 48,041,197 0.4325 5.95%
2001-04-06 0 0.840 0.830 0.840 0.820 0.850 12,881,000 10,789,600 0.8376 0.415 0.410 0.415 0.405 0.420 26,077,483 0.4138 3.70%
2001-04-04 0 0.810 0.790 0.800 0.800 0.850 14,411,000 11,929,570 0.8278 0.400 0.390 0.395 0.395 0.420 29,174,956 0.4089 -6.90%
2001-04-03 0 0.870 0.860 0.870 0.860 0.940 33,629,000 30,282,810 0.9005 0.430 0.425 0.430 0.425 0.464 68,081,645 0.4448 -5.43%
2001-04-02 0 0.920 0.910 0.920 0.840 0.920 31,294,400 27,801,088 0.8884 0.454 0.449 0.454 0.415 0.454 63,355,265 0.4388 6.98%
2001-03-30 0 0.860 0.850 0.860 0.820 0.860 15,625,000 13,203,960 0.8451 0.425 0.420 0.425 0.405 0.425 31,632,689 0.4174 0.00%
2001-03-29 0 0.860 0.860 0.870 0.790 0.870 22,486,000 18,854,320 0.8385 0.425 0.425 0.430 0.390 0.430 45,522,729 0.4142 7.50%
2001-03-28 0 0.800 0.790 0.800 0.780 0.830 7,558,000 6,100,220 0.8071 0.395 0.390 0.395 0.385 0.410 15,301,111 0.3987 1.27%
2001-03-27 0 0.790 0.780 0.790 0.780 0.860 7,884,000 6,417,290 0.8140 0.390 0.385 0.390 0.385 0.425 15,961,096 0.4021 -5.95%
2001-03-26 0 0.840 0.840 0.850 0.810 0.850 18,842,600 15,785,976 0.8378 0.415 0.415 0.420 0.400 0.420 38,146,695 0.4138 5.00%
2001-03-23 0 0.800 0.790 0.800 0.740 0.810 15,143,000 11,723,760 0.7742 0.395 0.390 0.395 0.366 0.400 30,656,884 0.3824 8.11%
2001-03-22 0 0.740 0.730 0.740 0.720 0.770 9,187,000 6,808,060 0.7411 0.366 0.361 0.366 0.356 0.380 18,599,009 0.3660 -2.63%
2001-03-21 0 0.760 0.750 0.760 0.730 0.760 6,632,000 4,967,500 0.7490 0.375 0.370 0.375 0.361 0.375 13,426,432 0.3700 2.70%
2001-03-20 0 0.740 0.730 0.740 0.730 0.760 6,798,000 5,033,790 0.7405 0.366 0.361 0.366 0.361 0.375 13,762,497 0.3658 2.78%
2001-03-19 0 0.720 0.720 0.730 0.710 0.730 7,562,000 5,471,940 0.7236 0.356 0.356 0.361 0.351 0.361 15,309,209 0.3574 1.41%
2001-03-16 0 0.710 0.710 0.720 0.680 0.720 5,387,000 3,833,810 0.7117 0.351 0.351 0.356 0.336 0.356 10,905,939 0.3515 2.90%
2001-03-15 0 0.690 0.680 0.700 0.650 0.700 3,955,000 2,692,480 0.6808 0.341 0.336 0.346 0.321 0.346 8,006,866 0.3363 1.47%
2001-03-14 0 0.680 0.680 0.690 0.680 0.720 7,068,000 4,915,880 0.6955 0.336 0.336 0.341 0.336 0.356 14,309,110 0.3435 -4.23%
2001-03-13 0 0.710 0.710 0.720 0.680 0.720 10,960,000 7,649,810 0.6980 0.351 0.351 0.356 0.336 0.356 22,188,433 0.3448 -4.05%
2001-03-12 0 0.740 0.730 0.740 0.730 0.750 3,083,000 2,280,720 0.7398 0.366 0.361 0.366 0.361 0.370 6,241,509 0.3654 -3.90%
2001-03-09 0 0.770 0.760 0.770 0.740 0.770 5,064,000 3,852,940 0.7608 0.380 0.375 0.380 0.366 0.380 10,252,028 0.3758 0.00%
2001-03-08 0 0.770 0.760 0.770 0.760 0.770 1,657,000 1,267,690 0.7651 0.380 0.375 0.380 0.375 0.380 3,354,583 0.3779 1.32%
2001-03-07 0 0.760 0.760 0.770 0.750 0.790 3,727,000 2,872,520 0.7707 0.375 0.375 0.380 0.370 0.390 7,545,282 0.3807 -2.56%
2001-03-06 0 0.780 0.770 0.780 0.770 0.790 6,224,000 4,872,040 0.7828 0.385 0.380 0.385 0.380 0.390 12,600,439 0.3867 0.00%
2001-03-05 0 0.780 0.770 0.780 0.750 0.780 6,311,000 4,817,980 0.7634 0.385 0.380 0.385 0.370 0.385 12,776,570 0.3771 2.63%
2001-03-02 0 0.760 0.750 0.760 0.740 0.800 7,560,000 5,799,090 0.7671 0.375 0.370 0.375 0.366 0.395 15,305,160 0.3789 -1.30%
2001-03-01 0 0.770 0.760 0.770 0.740 0.810 10,253,000 7,947,640 0.7752 0.380 0.375 0.380 0.366 0.400 20,757,117 0.3829 -3.75%
2001-02-28 0 0.800 0.790 0.800 0.790 0.860 17,686,000 14,309,510 0.8091 0.395 0.390 0.395 0.390 0.425 35,805,167 0.3996 -6.98%
2001-02-27 0 0.860 0.850 0.860 0.830 0.890 18,981,000 16,451,810 0.8668 0.425 0.420 0.425 0.410 0.440 38,426,884 0.4281 -1.15%
2001-02-26 0 0.870 0.860 0.870 0.830 0.900 31,229,000 27,238,360 0.8722 0.430 0.425 0.430 0.410 0.445 63,222,864 0.4308 2.35%
2001-02-23 0 0.850 0.840 0.850 0.820 0.880 39,047,000 33,360,930 0.8544 0.420 0.415 0.420 0.405 0.435 79,050,343 0.4220 4.94%
2001-02-22 0 0.810 0.810 0.820 0.750 0.820 20,973,000 16,614,700 0.7922 0.400 0.400 0.405 0.370 0.405 42,459,673 0.3913 2.53%
2001-02-21 0 0.790 0.780 0.790 0.780 0.840 17,952,000 14,513,004 0.8084 0.390 0.385 0.390 0.385 0.415 36,343,682 0.3993 -5.95%
2001-02-20 0 0.840 0.840 0.850 0.820 0.870 58,406,000 49,544,330 0.8483 0.415 0.415 0.420 0.405 0.430 118,242,485 0.4190 2.44%
2001-02-19 0 0.820 0.810 0.820 0.730 0.820 36,440,000 28,874,800 0.7924 0.405 0.400 0.405 0.361 0.405 73,772,492 0.3914 12.33%
2001-02-16 0 0.730 0.720 0.730 0.720 0.740 3,839,000 2,817,960 0.7340 0.361 0.356 0.361 0.356 0.366 7,772,025 0.3626 1.39%
2001-02-15 0 0.720 0.720 0.730 0.710 0.730 2,416,000 1,749,620 0.7242 0.356 0.356 0.361 0.351 0.361 4,891,173 0.3577 0.00%
2001-02-14 0 0.720 0.720 0.730 0.710 0.740 3,071,000 2,243,820 0.7306 0.356 0.356 0.361 0.351 0.366 6,217,215 0.3609 -1.37%
2001-02-13 0 0.730 0.730 0.740 0.730 0.770 10,004,000 7,446,840 0.7444 0.361 0.361 0.366 0.361 0.380 20,253,019 0.3677 -5.19%
2001-02-12 0 0.770 0.760 0.770 0.730 0.770 18,946,000 14,258,660 0.7526 0.380 0.375 0.380 0.361 0.380 38,356,027 0.3717 4.05%
2001-02-09 0 0.740 0.730 0.740 0.690 0.740 15,250,000 11,027,150 0.7231 0.366 0.361 0.366 0.341 0.366 30,873,504 0.3572 7.25%
2001-02-08 0 0.690 0.680 0.690 0.680 0.690 2,028,000 1,381,040 0.6810 0.341 0.336 0.341 0.336 0.341 4,105,670 0.3364 0.00%
2001-02-07 0 0.690 0.690 0.700 0.690 0.700 756,000 527,240 0.6974 0.341 0.341 0.346 0.341 0.346 1,530,516 0.3445 -2.82%
2001-02-06 0 0.710 0.700 0.710 0.690 0.720 2,412,000 1,690,300 0.7008 0.351 0.346 0.351 0.341 0.356 4,883,075 0.3462 0.00%
2001-02-05 0 0.710 0.700 0.710 0.700 0.720 1,955,000 1,381,680 0.7067 0.351 0.346 0.351 0.346 0.356 3,957,882 0.3491 -1.39%
2001-02-02 0 0.720 0.710 0.720 0.700 0.730 5,380,000 3,852,120 0.7160 0.356 0.351 0.356 0.346 0.361 10,891,767 0.3537 0.00%
2001-02-01 0 0.720 0.720 0.730 0.690 0.720 3,542,000 2,522,720 0.7122 0.356 0.356 0.361 0.341 0.356 7,170,751 0.3518 2.86%
2001-01-31 0 0.700 0.700 0.710 0.690 0.720 2,976,000 2,090,960 0.7026 0.346 0.346 0.351 0.341 0.356 6,024,888 0.3471 1.45%
2001-01-30 0 0.690 0.690 0.700 0.690 0.700 2,044,000 1,411,360 0.6905 0.341 0.341 0.346 0.341 0.346 4,138,062 0.3411 0.00%
2001-01-29 0 0.690 0.690 0.700 0.690 0.700 2,238,000 1,547,660 0.6915 0.341 0.341 0.346 0.341 0.346 4,530,813 0.3416 0.00%
2001-01-23 0 0.690 0.690 0.700 0.690 0.700 2,535,000 1,745,250 0.6885 0.341 0.341 0.346 0.341 0.346 5,132,087 0.3401 0.00%
2001-01-22 0 0.690 0.680 0.690 0.670 0.690 5,075,000 3,446,600 0.6791 0.341 0.336 0.341 0.331 0.341 10,274,297 0.3355 2.99%
2001-01-19 0 0.670 0.660 0.670 0.660 0.690 6,787,000 4,595,900 0.6772 0.331 0.326 0.331 0.326 0.341 13,740,228 0.3345 -1.47%
2001-01-18 0 0.680 0.670 0.680 0.670 0.680 5,510,000 3,733,800 0.6776 0.336 0.331 0.336 0.331 0.336 11,154,951 0.3347 1.49%
2001-01-17 0 0.670 0.660 0.670 0.650 0.690 7,684,000 5,136,370 0.6685 0.331 0.326 0.331 0.321 0.341 15,556,197 0.3302 -2.90%
2001-01-16 0 0.690 0.690 0.700 0.690 0.700 4,746,000 3,274,250 0.6899 0.341 0.341 0.346 0.341 0.346 9,608,239 0.3408 0.00%
2001-01-15 0 0.690 0.680 0.690 0.680 0.690 2,657,000 1,815,760 0.6834 0.341 0.336 0.341 0.336 0.341 5,379,076 0.3376 1.47%
2001-01-12 0 0.680 0.680 0.700 0.680 0.710 3,182,000 2,214,680 0.6960 0.336 0.336 0.346 0.336 0.351 6,441,934 0.3438 -2.86%
2001-01-11 0 0.700 0.700 0.710 0.700 0.750 8,142,000 5,911,480 0.7260 0.346 0.346 0.351 0.346 0.370 16,483,415 0.3586 -4.11%
2001-01-10 0 0.730 0.720 0.730 0.710 0.730 3,896,000 2,794,400 0.7172 0.361 0.356 0.361 0.351 0.361 7,887,421 0.3543 2.82%
2001-01-09 0 0.710 0.710 0.720 0.700 0.730 6,058,000 4,312,240 0.7118 0.351 0.351 0.356 0.346 0.361 12,264,373 0.3516 1.43%
2001-01-08 0 0.700 0.700 0.710 0.670 0.710 2,702,000 1,885,320 0.6977 0.346 0.346 0.351 0.331 0.351 5,470,178 0.3447 2.94%
2001-01-05 0 0.680 0.680 0.690 0.680 0.700 1,923,000 1,331,910 0.6926 0.336 0.336 0.341 0.336 0.346 3,893,098 0.3421 -2.86%
2001-01-04 0 0.700 0.690 0.710 0.690 0.710 5,416,000 3,800,500 0.7017 0.346 0.341 0.351 0.341 0.351 10,964,649 0.3466 2.94%
2001-01-03 0 0.680 0.670 0.680 0.680 0.690 1,680,000 1,143,700 0.6808 0.336 0.331 0.336 0.336 0.341 3,401,147 0.3363 -2.86%
2001-01-02 0 0.700 0.690 0.700 0.690 0.700 950,000 664,300 0.6993 0.346 0.341 0.346 0.341 0.346 1,923,267 0.3454 1.45%
2000-12-29 0 0.690 0.690 0.700 0.680 0.700 2,826,000 1,966,900 0.6960 0.341 0.341 0.346 0.336 0.346 5,721,215 0.3438 -1.43%
2000-12-28 0 0.700 0.690 0.710 0.670 0.700 2,692,000 1,849,370 0.6870 0.346 0.341 0.351 0.331 0.346 5,449,933 0.3393 4.48%
2000-12-27 0 0.670 0.670 0.680 0.670 0.680 1,482,000 999,960 0.6747 0.331 0.331 0.336 0.331 0.336 3,000,297 0.3333 0.00%
2000-12-22 0 0.670 0.670 0.680 0.670 0.690 2,018,000 1,365,840 0.6768 0.331 0.331 0.336 0.331 0.341 4,085,425 0.3343 -1.47%
2000-12-21 0 0.680 0.670 0.680 0.680 0.690 2,951,000 2,012,480 0.6820 0.336 0.331 0.336 0.336 0.341 5,974,276 0.3369 0.00%
2000-12-20 0 0.680 0.670 0.690 0.670 0.690 2,546,000 1,731,040 0.6799 0.336 0.331 0.341 0.331 0.341 5,154,357 0.3358 1.49%
2000-12-19 0 0.670 0.670 0.680 0.670 0.690 2,308,000 1,564,820 0.6780 0.331 0.331 0.336 0.331 0.341 4,672,528 0.3349 -2.90%
2000-12-18 0 0.690 0.680 0.690 0.670 0.690 2,871,000 1,961,030 0.6830 0.341 0.336 0.341 0.331 0.341 5,812,317 0.3374 0.00%
2000-12-15 0 0.690 0.690 0.700 0.690 0.720 6,036,000 4,222,130 0.6995 0.341 0.341 0.346 0.341 0.356 12,219,834 0.3455 -4.17%
2000-12-14 0 0.720 0.720 0.730 0.720 0.750 6,941,000 5,108,350 0.7360 0.356 0.356 0.361 0.356 0.370 14,052,000 0.3635 -2.70%
2000-12-13 0 0.740 0.740 0.750 0.720 0.750 5,013,000 3,696,600 0.7374 0.366 0.366 0.370 0.356 0.370 10,148,779 0.3642 1.37%
2000-12-12 0 0.730 0.720 0.740 0.720 0.760 5,276,000 3,899,570 0.7391 0.361 0.356 0.366 0.356 0.375 10,681,220 0.3651 -1.35%
2000-12-11 0 0.740 0.740 0.750 0.730 0.760 16,033,000 12,042,530 0.7511 0.366 0.366 0.370 0.361 0.375 32,458,682 0.3710 -1.33%
2000-12-08 0 0.750 0.740 0.750 0.710 0.750 21,676,000 15,861,530 0.7318 0.370 0.366 0.370 0.351 0.370 43,882,891 0.3615 7.14%
2000-12-07 0 0.700 0.700 0.710 0.690 0.710 8,369,000 5,833,230 0.6970 0.346 0.346 0.351 0.341 0.351 16,942,974 0.3443 -1.41%
2000-12-06 0 0.710 0.700 0.710 0.680 0.710 14,974,000 10,436,790 0.6970 0.351 0.346 0.351 0.336 0.351 30,314,745 0.3443 5.97%
2000-12-05 0 0.670 0.670 0.680 0.670 0.700 6,305,000 4,295,370 0.6813 0.331 0.331 0.336 0.331 0.346 12,764,423 0.3365 -2.90%
2000-12-04 0 0.690 0.680 0.690 0.680 0.700 8,849,000 6,058,690 0.6847 0.341 0.336 0.341 0.336 0.346 17,914,731 0.3382 1.47%
2000-12-01 0 0.680 0.670 0.680 0.640 0.690 13,148,000 8,821,630 0.6709 0.336 0.331 0.336 0.316 0.341 26,618,022 0.3314 4.62%
2000-11-30 0 0.650 0.640 0.650 0.630 0.680 10,228,000 6,663,030 0.6514 0.321 0.316 0.321 0.311 0.336 20,706,505 0.3218 -1.52%
2000-11-29 0 0.660 0.640 0.650 0.630 0.660 14,113,000 9,115,420 0.6459 0.326 0.316 0.321 0.311 0.326 28,571,657 0.3190 -1.49%
2000-11-28 0 0.670 0.660 0.670 0.660 0.700 14,119,000 9,561,330 0.6772 0.331 0.326 0.331 0.326 0.346 28,583,804 0.3345 -2.90%
2000-11-27 0 0.690 0.690 0.700 0.690 0.730 12,399,000 8,753,250 0.7060 0.341 0.341 0.346 0.341 0.361 25,101,678 0.3487 -4.17%
2000-11-24 0 0.720 0.710 0.720 0.710 0.750 25,778,000 18,707,270 0.7257 0.356 0.351 0.356 0.351 0.370 52,187,357 0.3585 2.86%
2000-11-23 0 0.700 0.700 0.710 0.690 0.710 5,420,000 3,795,800 0.7003 0.346 0.346 0.351 0.341 0.351 10,972,747 0.3459 -1.41%
2000-11-22 0 0.710 0.700 0.710 0.690 0.730 10,913,000 7,767,760 0.7118 0.351 0.346 0.351 0.341 0.361 22,093,282 0.3516 0.00%
2000-11-21 0 0.710 0.700 0.710 0.690 0.720 6,847,000 4,828,700 0.7052 0.351 0.346 0.351 0.341 0.356 13,861,697 0.3483 0.00%
2000-11-20 0 0.710 0.710 0.720 0.700 0.730 10,860,000 7,758,120 0.7144 0.351 0.351 0.356 0.346 0.361 21,985,984 0.3529 1.43%
2000-11-17 0 0.700 0.700 0.710 0.700 0.740 38,399,000 27,735,290 0.7223 0.346 0.346 0.351 0.346 0.366 77,738,472 0.3568 -2.78%
2000-11-16 0 0.720 0.710 0.720 0.660 0.730 27,331,000 19,076,250 0.6980 0.356 0.351 0.356 0.326 0.361 55,331,393 0.3448 7.46%
2000-11-15 0 0.670 0.660 0.670 0.660 0.710 10,466,000 7,221,040 0.6900 0.331 0.326 0.331 0.326 0.351 21,188,334 0.3408 -2.90%
2000-11-14 0 0.690 0.680 0.690 0.670 0.690 7,976,000 5,408,830 0.6781 0.341 0.336 0.341 0.331 0.341 16,147,349 0.3350 4.55%
2000-11-13 0 0.660 0.650 0.660 0.650 0.690 9,841,000 6,537,340 0.6643 0.326 0.321 0.326 0.321 0.341 19,923,027 0.3281 -8.33%
2000-11-10 0 0.720 0.710 0.720 0.710 0.730 4,858,000 3,477,660 0.7159 0.356 0.351 0.356 0.351 0.361 9,834,983 0.3536 -1.37%
2000-11-09 0 0.730 0.720 0.730 0.720 0.750 10,210,000 7,492,040 0.7338 0.361 0.356 0.361 0.356 0.370 20,670,064 0.3625 -1.35%
2000-11-08 0 0.740 0.730 0.750 0.730 0.800 27,933,000 21,654,820 0.7752 0.366 0.361 0.370 0.361 0.395 56,550,138 0.3829 -2.63%
2000-11-07 0 0.760 0.750 0.760 0.740 0.790 9,587,000 7,337,770 0.7654 0.375 0.370 0.375 0.366 0.390 19,408,806 0.3781 -2.56%
2000-11-06 0 0.780 0.780 0.790 0.760 0.790 19,284,000 14,953,010 0.7754 0.385 0.385 0.390 0.375 0.390 39,040,306 0.3830 4.00%
2000-11-03 0 0.750 0.740 0.750 0.730 0.780 22,992,000 17,318,900 0.7533 0.370 0.366 0.370 0.361 0.385 46,547,122 0.3721 2.74%
2000-11-02 0 0.730 0.720 0.730 0.710 0.770 14,659,000 10,812,000 0.7376 0.361 0.356 0.361 0.351 0.380 29,677,030 0.3643 -5.19%
2000-11-01 0 0.770 0.770 0.780 0.740 0.780 21,332,000 16,358,560 0.7669 0.380 0.380 0.385 0.366 0.385 43,186,465 0.3788 4.05%
2000-10-31 0 0.740 0.740 0.750 0.740 0.770 21,757,000 16,367,790 0.7523 0.366 0.366 0.370 0.366 0.380 44,046,875 0.3716 1.37%
2000-10-30 0 0.730 0.720 0.730 0.680 0.750 22,573,000 16,158,840 0.7158 0.361 0.356 0.361 0.336 0.370 45,698,860 0.3536 0.00%
2000-10-27 0 0.730 0.720 0.730 0.700 0.740 14,644,000 10,546,930 0.7202 0.361 0.356 0.361 0.346 0.366 29,646,662 0.3558 7.35%
2000-10-26 0 0.680 0.680 0.690 0.630 0.700 7,823,000 5,328,240 0.6811 0.336 0.336 0.341 0.311 0.346 15,837,602 0.3364 4.62%
2000-10-25 0 0.650 0.650 0.660 0.620 0.660 2,728,000 1,785,960 0.6547 0.321 0.321 0.326 0.306 0.326 5,522,814 0.3234 1.56%
2000-10-24 0 0.640 0.630 0.640 0.630 0.690 11,440,000 7,504,500 0.6560 0.316 0.311 0.316 0.311 0.341 23,160,190 0.3240 -4.48%
2000-10-23 0 0.670 0.660 0.670 0.660 0.720 20,912,000 14,446,120 0.6908 0.331 0.326 0.331 0.326 0.356 42,336,179 0.3412 0.00%
2000-10-20 0 0.670 0.670 0.680 0.650 0.680 10,394,000 6,958,950 0.6695 0.331 0.331 0.336 0.321 0.336 21,042,571 0.3307 4.69%
2000-10-19 0 0.640 0.630 0.640 0.610 0.650 3,960,000 2,495,160 0.6301 0.316 0.311 0.316 0.301 0.321 8,016,989 0.3112 -5.88%
2000-10-18 0 0.680 0.680 0.690 0.680 0.700 654,000 451,040 0.6897 0.336 0.336 0.341 0.336 0.346 1,324,018 0.3407 -5.56%
2000-10-17 0 0.720 0.710 0.720 0.710 0.730 478,000 345,500 0.7228 0.356 0.351 0.356 0.351 0.361 967,707 0.3570 2.86%
2000-10-16 0 0.700 0.700 0.710 0.700 0.770 5,847,000 4,305,100 0.7363 0.346 0.346 0.351 0.346 0.380 11,837,205 0.3637 0.00%
2000-10-13 0 0.700 0.690 0.710 0.670 0.720 6,899,000 4,861,430 0.7047 0.346 0.341 0.351 0.331 0.356 13,966,971 0.3481 -10.26%
2000-10-12 0 0.780 0.770 0.790 0.750 0.810 5,884,000 4,536,550 0.7710 0.385 0.380 0.390 0.370 0.400 11,912,111 0.3808 -2.50%
2000-10-11 0 0.800 0.800 0.810 0.780 0.830 2,426,000 1,963,680 0.8094 0.395 0.395 0.400 0.385 0.410 4,911,418 0.3998 -3.61%
2000-10-10 0 0.830 0.830 0.840 0.820 0.850 2,760,000 2,321,300 0.8411 0.410 0.410 0.415 0.405 0.420 5,587,598 0.4154 -1.19%
2000-10-09 0 0.840 0.840 0.850 0.830 0.870 2,855,000 2,424,140 0.8491 0.415 0.415 0.420 0.410 0.430 5,779,925 0.4194 -4.55%
2000-10-05 0 0.880 0.880 0.890 0.880 0.950 5,401,000 4,900,650 0.9074 0.435 0.435 0.440 0.435 0.469 10,934,282 0.4482 -4.35%
2000-10-04 0 0.920 0.920 0.930 0.920 0.990 8,220,000 7,898,750 0.9609 0.454 0.454 0.459 0.454 0.489 16,641,325 0.4746 -4.17%
2000-10-03 0 0.960 0.950 0.960 0.940 0.970 1,718,000 1,637,800 0.9533 0.474 0.469 0.474 0.464 0.479 3,478,077 0.4709 -1.03%
2000-09-29 0 0.970 0.950 0.970 0.940 0.970 4,912,000 4,673,760 0.9515 0.479 0.469 0.479 0.464 0.479 9,944,305 0.4700 5.43%
2000-09-28 0 0.920 0.920 0.930 0.920 0.960 1,700,000 1,591,690 0.9363 0.454 0.454 0.459 0.454 0.474 3,441,637 0.4625 -1.08%
2000-09-27 0 0.930 0.930 0.950 0.920 0.980 3,274,000 3,122,320 0.9537 0.459 0.459 0.469 0.454 0.484 6,628,187 0.4711 -3.12%
2000-09-26 0 0.960 0.950 0.960 0.920 0.980 5,795,000 5,514,340 0.9516 0.474 0.469 0.474 0.454 0.484 11,731,932 0.4700 2.13%
2000-09-25 0 0.940 0.940 0.950 0.860 0.960 9,454,000 8,559,320 0.9054 0.464 0.464 0.469 0.425 0.474 19,139,548 0.4472 14.63%
2000-09-22 0 0.820 0.820 0.830 0.820 0.870 4,739,000 3,986,650 0.8412 0.405 0.405 0.410 0.405 0.430 9,594,068 0.4155 -2.38%
2000-09-21 0 0.840 0.830 0.840 0.830 0.860 4,884,000 4,117,960 0.8432 0.415 0.410 0.415 0.410 0.425 9,887,619 0.4165 -2.33%
2000-09-20 0 0.860 0.860 0.870 0.830 0.890 14,706,000 12,673,010 0.8618 0.425 0.425 0.430 0.410 0.440 29,772,181 0.4257 3.61%
2000-09-19 0 0.830 0.820 0.830 0.780 0.830 12,168,000 9,860,070 0.8103 0.410 0.405 0.410 0.385 0.410 24,634,020 0.4003 1.22%
2000-09-18 0 0.820 0.820 0.830 0.820 0.870 12,306,000 10,368,180 0.8425 0.405 0.405 0.410 0.405 0.430 24,913,400 0.4162 -7.87%
2000-09-15 0 0.890 0.880 0.890 0.840 0.900 20,982,000 18,207,510 0.8678 0.440 0.435 0.440 0.415 0.445 42,477,893 0.4286 3.49%
2000-09-14 0 0.860 0.850 0.860 0.850 0.920 18,083,000 16,038,180 0.8869 0.425 0.420 0.425 0.420 0.454 36,608,891 0.4381 -4.44%
2000-09-12 0 0.900 0.890 0.900 0.840 0.930 8,053,000 7,093,970 0.8809 0.445 0.440 0.445 0.415 0.459 16,303,235 0.4351 -6.25%
2000-09-11 0 0.960 0.960 0.980 0.950 0.980 2,885,000 2,772,710 0.9611 0.474 0.474 0.484 0.469 0.484 5,840,660 0.4747 -3.03%
2000-09-08 0 0.990 0.990 1.010 0.960 1.030 4,895,000 4,882,530 0.9975 0.489 0.489 0.499 0.474 0.509 9,909,889 0.4927 -2.94%
2000-09-07 0 1.020 1.010 1.020 1.010 1.100 6,062,000 6,392,410 1.0545 0.504 0.499 0.504 0.499 0.543 12,272,471 0.5209 -5.56%
2000-09-06 0 1.080 1.080 1.090 1.070 1.110 8,363,000 9,155,160 1.0947 0.533 0.533 0.538 0.529 0.548 16,930,827 0.5407 0.00%
2000-09-05 0 1.080 1.070 1.080 1.060 1.130 8,700,000 9,509,749 1.0931 0.533 0.529 0.533 0.524 0.558 17,613,081 0.5399 -4.42%
2000-09-04 0 1.130 1.120 1.130 1.090 1.130 14,513,000 16,062,640 1.1068 0.558 0.553 0.558 0.538 0.558 29,381,454 0.5467 4.63%
2000-09-01 0 1.080 1.080 1.090 1.000 1.090 9,529,000 10,014,370 1.0509 0.533 0.533 0.538 0.494 0.538 19,291,385 0.5191 8.00%
2000-08-31 0 1.000 1.000 1.010 0.960 1.030 6,867,000 6,831,560 0.9948 0.494 0.494 0.499 0.474 0.509 13,902,187 0.4914 4.17%
2000-08-30 0 0.960 0.960 0.970 0.940 0.990 4,839,000 4,684,780 0.9681 0.474 0.474 0.479 0.464 0.489 9,796,517 0.4782 0.00%
2000-08-29 0 0.960 0.950 0.960 0.930 0.980 6,279,000 5,957,670 0.9488 0.474 0.469 0.474 0.459 0.484 12,711,786 0.4687 -1.03%
2000-08-28 0 0.970 0.960 0.970 0.930 1.010 11,082,000 10,795,140 0.9741 0.479 0.474 0.479 0.459 0.499 22,435,421 0.4812 4.30%
2000-08-25 0 0.930 0.920 0.930 0.900 0.960 9,121,000 8,443,800 0.9258 0.459 0.454 0.459 0.445 0.474 18,465,392 0.4573 0.00%
2000-08-24 0 0.930 0.920 0.930 0.920 1.020 12,610,000 12,378,440 0.9816 0.459 0.454 0.459 0.454 0.504 25,528,845 0.4849 -5.10%
2000-08-23 0 0.980 0.970 0.980 0.960 1.060 11,619,000 11,634,340 1.0013 0.484 0.479 0.484 0.474 0.524 23,522,574 0.4946 -9.26%
2000-08-22 0 1.080 1.060 1.070 1.050 1.100 8,950,000 9,560,550 1.0682 0.533 0.524 0.529 0.519 0.543 18,119,204 0.5276 -2.70%
2000-08-21 0 1.110 1.100 1.110 1.090 1.140 6,017,000 6,719,300 1.1167 0.548 0.543 0.548 0.538 0.563 12,181,369 0.5516 -0.89%
2000-08-18 0 1.120 1.110 1.120 1.110 1.150 5,919,000 6,670,790 1.1270 0.553 0.548 0.553 0.548 0.568 11,982,969 0.5567 -0.88%
2000-08-17 0 1.130 1.120 1.130 1.110 1.160 12,809,000 14,559,900 1.1367 0.558 0.553 0.558 0.548 0.573 25,931,719 0.5615 1.80%
2000-08-16 0 1.110 1.110 1.120 1.080 1.160 19,190,000 21,404,390 1.1154 0.548 0.548 0.553 0.533 0.573 38,850,003 0.5509 1.83%
2000-08-15 0 1.090 1.080 1.090 1.060 1.150 13,456,000 14,662,430 1.0897 0.538 0.533 0.538 0.524 0.568 27,241,566 0.5382 -3.54%
2000-08-14 0 1.130 1.120 1.130 1.110 1.180 4,953,000 5,678,250 1.1464 0.558 0.553 0.558 0.548 0.583 10,027,309 0.5663 -1.74%
2000-08-11 0 1.150 1.140 1.160 1.130 1.220 12,278,000 14,349,030 1.1687 0.568 0.563 0.573 0.558 0.603 24,856,714 0.5773 -4.96%
2000-08-10 0 1.210 1.200 1.210 1.200 1.250 9,204,000 11,327,790 1.2307 0.598 0.593 0.598 0.593 0.617 18,633,425 0.6079 -2.42%
2000-08-09 0 1.240 1.240 1.250 1.180 1.260 14,246,000 17,417,790 1.2226 0.612 0.612 0.617 0.583 0.622 28,840,914 0.6039 0.81%
2000-08-08 0 1.230 1.230 1.240 1.190 1.260 30,032,000 36,974,040 1.2312 0.608 0.608 0.612 0.588 0.622 60,799,547 0.6081 2.50%
2000-08-07 0 1.200 1.190 1.200 1.140 1.220 25,429,000 29,983,040 1.1791 0.593 0.588 0.593 0.563 0.603 51,480,810 0.5824 1.69%
2000-08-04 0 1.180 1.170 1.180 1.090 1.200 58,382,000 67,542,020 1.1569 0.583 0.578 0.583 0.538 0.593 118,193,898 0.5715 7.27%
2000-08-03 0 1.100 1.090 1.100 1.010 1.110 44,000,000 47,208,950 1.0729 0.543 0.538 0.543 0.499 0.548 89,077,652 0.5300 5.77%
2000-08-02 0 1.040 1.030 1.040 1.000 1.080 46,047,000 48,090,910 1.0444 0.514 0.509 0.514 0.494 0.533 93,221,788 0.5159 4.00%
2000-08-01 0 1.000 1.000 1.010 0.950 1.030 43,919,000 43,644,180 0.9937 0.494 0.494 0.499 0.469 0.509 88,913,668 0.4909 7.53%
2000-07-31 0 0.930 0.930 0.940 0.830 0.950 19,873,000 18,175,550 0.9146 0.459 0.459 0.464 0.410 0.469 40,232,731 0.4518 6.90%
2000-07-28 0 0.870 0.860 0.870 0.830 0.920 21,973,000 18,983,440 0.8639 0.430 0.425 0.430 0.410 0.454 44,484,165 0.4267 -4.40%
2000-07-27 0 0.910 0.910 0.920 0.900 0.980 26,100,000 24,253,000 0.9292 0.449 0.449 0.454 0.445 0.484 52,839,244 0.4590 -7.14%
2000-07-26 0 0.980 0.970 0.980 0.970 1.050 35,637,000 36,043,480 1.0114 0.484 0.479 0.484 0.479 0.519 72,146,825 0.4996 -5.77%
2000-07-25 0 1.040 1.030 1.040 0.970 1.140 81,981,000 86,793,780 1.0587 0.514 0.509 0.514 0.479 0.563 165,969,887 0.5229 8.33%
2000-07-24 0 0.960 0.970 0.980 0.940 1.100 37,607,000 38,263,300 1.0175 0.474 0.479 0.484 0.464 0.543 76,135,074 0.5026 -6.80%
2000-07-21 0 1.030 1.030 1.040 0.880 1.050 75,017,000 70,583,280 0.9409 0.509 0.509 0.514 0.435 0.519 151,871,324 0.4648 19.77%
2000-07-20 0 0.860 0.850 0.860 0.730 0.870 56,896,000 45,844,520 0.8058 0.425 0.420 0.425 0.361 0.430 115,185,502 0.3980 17.81%
2000-07-19 0 0.730 0.720 0.730 0.700 0.730 6,257,000 4,494,490 0.7183 0.361 0.356 0.361 0.346 0.361 12,667,247 0.3548 4.29%
2000-07-18 0 0.700 0.690 0.710 0.690 0.720 7,962,000 5,609,900 0.7046 0.346 0.341 0.351 0.341 0.356 16,119,006 0.3480 0.00%
2000-07-17 0 0.700 0.700 0.710 0.700 0.750 8,063,000 5,854,770 0.7261 0.346 0.346 0.351 0.346 0.370 16,323,480 0.3587 -5.41%
2000-07-14 0 0.740 0.730 0.740 0.700 0.750 17,470,000 12,726,410 0.7285 0.366 0.361 0.366 0.346 0.370 35,367,877 0.3598 5.71%
2000-07-13 0 0.700 0.700 0.710 0.700 0.750 29,764,000 21,623,730 0.7265 0.346 0.346 0.351 0.346 0.370 60,256,983 0.3589 -2.78%
2000-07-12 0 0.720 0.720 0.730 0.670 0.730 26,399,000 18,417,470 0.6977 0.356 0.356 0.361 0.331 0.361 53,444,567 0.3446 7.46%
2000-07-11 0 0.670 0.670 0.680 0.640 0.680 13,702,000 9,082,880 0.6629 0.331 0.331 0.336 0.316 0.336 27,739,591 0.3274 3.08%
2000-07-10 0 0.650 0.640 0.660 0.640 0.670 6,844,000 4,476,640 0.6541 0.321 0.316 0.326 0.316 0.331 13,855,624 0.3231 -1.52%
2000-07-07 0 0.660 0.660 0.670 0.650 0.670 4,174,000 2,760,940 0.6615 0.326 0.326 0.331 0.321 0.331 8,450,230 0.3267 0.00%
2000-07-06 0 0.660 0.650 0.660 0.650 0.690 7,851,000 5,213,420 0.6640 0.326 0.321 0.326 0.321 0.341 15,894,287 0.3280 -2.94%
2000-07-05 0 0.680 0.670 0.690 0.680 0.720 11,016,000 7,757,790 0.7042 0.336 0.331 0.341 0.336 0.356 22,301,805 0.3479 -1.45%
2000-07-04 0 0.690 0.690 0.700 0.640 0.700 16,338,000 11,007,130 0.6737 0.341 0.341 0.346 0.316 0.346 33,076,152 0.3328 4.55%
2000-07-03 0 0.660 0.660 0.670 0.660 0.680 4,106,000 2,735,520 0.6662 0.326 0.326 0.331 0.326 0.336 8,312,565 0.3291 -1.49%
2000-06-30 0 0.670 0.670 0.680 0.660 0.680 5,053,000 3,369,400 0.6668 0.331 0.331 0.336 0.326 0.336 10,229,759 0.3294 0.00%
2000-06-29 0 0.670 0.660 0.670 0.660 0.700 5,709,000 3,902,060 0.6835 0.331 0.326 0.331 0.326 0.346 11,557,825 0.3376 -1.47%
2000-06-28 0 0.680 0.670 0.680 0.650 0.690 12,949,000 8,685,580 0.6708 0.336 0.331 0.336 0.321 0.341 26,215,148 0.3313 -1.45%
2000-06-27 0 0.690 0.690 0.700 0.680 0.760 11,808,000 8,442,380 0.7150 0.341 0.341 0.346 0.336 0.375 23,905,203 0.3532 -9.21%
2000-06-26 0 0.760 0.750 0.760 0.750 0.780 17,735,000 13,490,040 0.7606 0.375 0.370 0.375 0.370 0.385 35,904,367 0.3757 1.33%
2000-06-23 0 0.750 0.740 0.750 0.700 0.750 55,584,000 40,803,690 0.7341 0.370 0.366 0.370 0.346 0.370 112,529,369 0.3626 5.63%
2000-06-22 0 0.710 0.710 0.720 0.640 0.720 32,730,000 22,603,160 0.6906 0.351 0.351 0.356 0.316 0.356 66,261,626 0.3411 10.94%
2000-06-21 0 0.640 0.640 0.650 0.640 0.670 7,488,000 4,883,420 0.6522 0.316 0.316 0.321 0.316 0.331 15,159,397 0.3221 -3.03%
2000-06-20 0 0.660 0.650 0.660 0.650 0.720 20,577,000 13,903,460 0.6757 0.326 0.321 0.326 0.321 0.356 41,657,974 0.3338 -5.71%
2000-06-19 0 0.700 0.690 0.700 0.680 0.720 27,590,000 19,215,550 0.6965 0.346 0.341 0.346 0.336 0.356 55,855,737 0.3440 1.45%
2000-06-16 0 0.690 0.690 0.700 0.660 0.720 48,784,000 33,548,500 0.6877 0.341 0.341 0.346 0.326 0.356 98,762,822 0.3397 4.55%
2000-06-15 0 0.660 0.650 0.660 0.630 0.670 19,304,000 12,578,180 0.6516 0.326 0.321 0.326 0.311 0.331 39,080,795 0.3219 1.54%
2000-06-14 0 0.650 0.640 0.650 0.630 0.660 2,671,000 1,694,050 0.6342 0.321 0.316 0.321 0.311 0.326 5,407,418 0.3133 1.56%
2000-06-13 0 0.640 0.640 0.650 0.640 0.670 3,063,000 1,999,280 0.6527 0.316 0.316 0.321 0.316 0.331 6,201,019 0.3224 -3.03%
2000-06-12 0 0.660 0.660 0.670 0.650 0.660 1,981,000 1,297,850 0.6551 0.326 0.326 0.331 0.321 0.326 4,010,519 0.3236 0.00%
2000-06-09 0 0.660 0.660 0.670 0.640 0.670 3,912,000 2,565,230 0.6557 0.326 0.326 0.331 0.316 0.331 7,919,813 0.3239 3.13%
2000-06-08 0 0.640 0.630 0.640 0.630 0.660 3,635,000 2,319,050 0.6380 0.316 0.311 0.316 0.311 0.326 7,359,029 0.3151 -1.54%
2000-06-07 0 0.650 0.650 0.660 0.640 0.670 4,620,000 3,020,830 0.6539 0.321 0.321 0.326 0.316 0.331 9,353,153 0.3230 0.00%
2000-06-05 0 0.650 0.650 0.660 0.640 0.720 13,448,000 9,067,720 0.6743 0.321 0.321 0.326 0.316 0.356 27,225,370 0.3331 -4.41%
2000-06-02 0 0.680 0.680 0.690 0.640 0.690 14,833,000 9,789,720 0.6600 0.336 0.336 0.341 0.316 0.341 30,029,291 0.3260 7.94%
2000-06-01 0 0.630 0.630 0.650 0.620 0.650 478,000 304,190 0.6364 0.311 0.311 0.321 0.306 0.321 967,707 0.3143 3.28%
2000-05-31 0 0.610 0.610 0.660 0.590 0.660 2,961,000 1,822,800 0.6156 0.301 0.301 0.326 0.291 0.326 5,994,521 0.3041 0.00%
2000-05-30 0 0.610 0.610 0.630 0.600 0.630 548,000 329,900 0.6020 0.301 0.301 0.311 0.296 0.311 1,109,422 0.2974 -6.15%
2000-05-29 0 0.650 0.630 0.650 0.600 0.650 1,481,000 912,170 0.6159 0.321 0.311 0.321 0.296 0.321 2,998,273 0.3042 1.56%
2000-05-26 0 0.640 0.630 0.650 0.630 0.660 1,217,000 785,280 0.6453 0.316 0.311 0.321 0.311 0.326 2,463,807 0.3187 0.00%
2000-05-25 0 0.640 0.630 0.640 0.630 0.690 3,245,000 2,090,340 0.6442 0.316 0.311 0.316 0.311 0.341 6,569,477 0.3182 -1.54%
2000-05-24 0 0.650 0.640 0.660 0.640 0.680 1,047,000 696,070 0.6648 0.321 0.316 0.326 0.316 0.336 2,119,643 0.3284 -2.99%
2000-05-23 0 0.670 0.660 0.680 0.650 0.690 3,770,000 2,527,080 0.6703 0.331 0.326 0.336 0.321 0.341 7,632,335 0.3311 0.00%
2000-05-22 0 0.670 0.670 0.690 0.670 0.720 1,757,000 1,222,580 0.6958 0.331 0.331 0.341 0.331 0.356 3,557,033 0.3437 -9.46%
2000-05-19 0 0.740 0.730 0.740 0.730 0.800 2,226,000 1,683,760 0.7564 0.366 0.361 0.366 0.361 0.395 4,506,519 0.3736 -6.33%
2000-05-18 0 0.790 0.780 0.800 0.730 0.800 4,187,000 3,213,670 0.7675 0.390 0.385 0.395 0.361 0.395 8,476,548 0.3791 0.00%
2000-05-17 0 0.790 0.790 0.800 0.790 0.860 8,487,000 6,974,600 0.8218 0.390 0.390 0.395 0.390 0.425 17,181,864 0.4059 -1.25%
2000-05-16 0 0.800 0.800 0.810 0.780 0.830 18,530,900 14,906,993 0.8044 0.395 0.395 0.400 0.385 0.410 37,515,661 0.3974 6.67%
2000-05-15 0 0.750 0.750 0.760 0.680 0.780 17,487,471 13,016,159 0.7443 0.370 0.370 0.375 0.336 0.385 35,403,247 0.3677 11.94%
2000-05-12 0 0.670 0.660 0.670 0.580 0.670 4,123,000 2,617,310 0.6348 0.331 0.326 0.331 0.286 0.331 8,346,981 0.3136 19.64%
2000-05-10 0 0.560 0.560 0.580 0.560 0.580 440,000 250,300 0.5689 0.277 0.277 0.286 0.277 0.286 890,777 0.2810 0.00%
2000-05-09 0 0.560 0.560 0.570 0.550 0.570 1,206,000 678,660 0.5627 0.277 0.277 0.282 0.272 0.282 2,441,537 0.2780 -3.45%
2000-05-08 0 0.580 0.580 0.590 0.580 0.620 3,574,000 2,136,380 0.5978 0.286 0.286 0.291 0.286 0.306 7,235,535 0.2953 -4.92%
2000-05-05 0 0.610 0.610 0.620 0.610 0.640 2,480,000 1,556,060 0.6274 0.301 0.301 0.306 0.301 0.316 5,020,740 0.3099 -1.61%
2000-05-04 0 0.620 0.600 0.620 0.600 0.650 8,125,000 5,101,650 0.6279 0.306 0.296 0.306 0.296 0.321 16,448,998 0.3101 -1.59%
2000-05-03 0 0.630 0.630 0.640 0.630 0.710 2,065,000 1,366,250 0.6616 0.311 0.311 0.316 0.311 0.351 4,180,576 0.3268 -5.97%
2000-05-02 0 0.670 0.670 0.680 0.630 0.690 5,513,000 3,615,200 0.6558 0.331 0.331 0.336 0.311 0.341 11,161,025 0.3239 3.08%
2000-04-28 0 0.650 0.630 0.650 0.630 0.680 1,830,000 1,200,920 0.6562 0.321 0.311 0.321 0.311 0.336 3,704,821 0.3242 -2.99%
2000-04-27 0 0.670 0.670 0.690 0.670 0.740 1,288,000 895,680 0.6954 0.331 0.331 0.341 0.331 0.366 2,607,546 0.3435 -9.46%
2000-04-26 0 0.740 0.740 0.750 0.730 0.810 12,397,000 9,638,710 0.7775 0.366 0.366 0.370 0.361 0.400 25,097,629 0.3840 -3.90%
2000-04-25 0 0.770 0.770 0.780 0.730 0.780 6,876,000 5,137,090 0.7471 0.380 0.380 0.385 0.361 0.385 13,920,408 0.3690 6.94%
2000-04-20 0 0.720 0.720 0.730 0.670 0.770 5,529,000 4,057,150 0.7338 0.356 0.356 0.361 0.331 0.380 11,193,417 0.3625 -2.70%
2000-04-19 0 0.740 0.720 0.730 0.650 0.780 35,174,000 25,480,390 0.7244 0.366 0.356 0.361 0.321 0.385 71,209,485 0.3578 13.85%
2000-04-18 0 0.650 0.650 0.660 0.580 0.680 14,592,000 9,424,250 0.6459 0.321 0.321 0.326 0.286 0.336 29,541,389 0.3190 8.33%
2000-04-17 0 0.600 0.600 0.620 0.600 0.620 440,000 267,600 0.6082 0.296 0.296 0.306 0.296 0.306 890,777 0.3004 -9.09%
2000-04-14 0 0.660 0.660 0.670 0.620 0.660 800,000 516,600 0.6458 0.326 0.326 0.331 0.306 0.326 1,619,594 0.3190 6.45%
2000-04-13 0 0.620 0.580 0.620 0.600 0.630 320,000 197,670 0.6177 0.306 0.286 0.306 0.296 0.311 647,837 0.3051 -4.62%
2000-04-12 0 0.650 0.650 0.660 0.610 0.650 2,082,000 1,323,130 0.6355 0.321 0.321 0.326 0.301 0.321 4,214,993 0.3139 1.56%
2000-04-11 0 0.640 0.630 0.650 0.630 0.670 4,984,000 3,198,750 0.6418 0.316 0.311 0.321 0.311 0.331 10,090,069 0.3170 0.00%
2000-04-10 0 0.640 0.640 0.650 0.620 0.660 1,859,000 1,204,450 0.6479 0.316 0.316 0.321 0.306 0.326 3,763,531 0.3200 8.47%
2000-04-07 0 0.590 0.590 0.600 0.580 0.590 1,484,000 866,230 0.5837 0.291 0.291 0.296 0.286 0.291 3,004,346 0.2883 1.72%
2000-04-06 0 0.580 0.550 0.580 0.540 0.580 1,473,000 821,828 0.5579 0.286 0.272 0.286 0.267 0.286 2,982,077 0.2756 5.45%
2000-04-05 0 0.550 0.520 0.550 0.520 0.590 4,236,000 2,399,060 0.5664 0.272 0.257 0.272 0.257 0.291 8,575,749 0.2797 -5.17%
2000-04-03 0 0.580 0.560 0.570 0.560 0.580 1,723,000 987,340 0.5730 0.286 0.277 0.282 0.277 0.286 3,488,200 0.2831 0.00%
2000-03-31 0 0.580 0.570 0.580 0.560 0.590 672,000 392,570 0.5842 0.286 0.282 0.286 0.277 0.291 1,360,459 0.2886 3.57%
2000-03-30 0 0.560 0.560 0.580 0.550 0.600 1,922,000 1,108,700 0.5768 0.277 0.277 0.286 0.272 0.296 3,891,074 0.2849 1.82%
2000-03-29 0 0.550 0.540 0.570 0.530 0.570 1,037,000 568,310 0.5480 0.272 0.267 0.282 0.262 0.282 2,099,398 0.2707 0.00%
2000-03-28 0 0.550 0.540 0.550 0.510 0.560 3,969,000 2,155,630 0.5431 0.272 0.267 0.272 0.252 0.277 8,035,209 0.2683 1.85%
2000-03-27 0 0.540 0.530 0.570 0.520 0.560 3,012,800 1,622,578 0.5386 0.267 0.262 0.282 0.257 0.277 6,099,390 0.2660 -3.57%
2000-03-24 0 0.560 0.560 0.570 0.560 0.580 1,086,000 614,210 0.5656 0.277 0.277 0.282 0.277 0.286 2,198,598 0.2794 -1.75%
2000-03-23 0 0.570 0.560 0.570 0.560 0.630 5,649,000 3,330,940 0.5897 0.282 0.277 0.282 0.277 0.311 11,436,356 0.2913 -10.94%
2000-03-22 0 0.640 0.630 0.640 0.620 0.650 2,640,000 1,669,900 0.6325 0.316 0.311 0.316 0.306 0.321 5,344,659 0.3124 0.00%
2000-03-21 0 0.640 0.600 0.630 0.620 0.640 1,204,000 756,980 0.6287 0.316 0.296 0.311 0.306 0.316 2,437,488 0.3106 3.23%
2000-03-20 0 0.620 0.580 0.670 0.620 0.620 50,000 31,000 0.6200 0.306 0.286 0.331 0.306 0.306 101,225 0.3062 -6.06%
2000-03-17 0 0.660 0.660 0.670 0.610 0.670 659,000 422,620 0.6413 0.326 0.326 0.331 0.301 0.331 1,334,140 0.3168 6.45%
2000-03-16 0 0.620 0.620 0.640 0.620 0.640 267,000 167,200 0.6262 0.306 0.306 0.316 0.306 0.316 540,539 0.3093 -4.62%
2000-03-15 0 0.650 0.650 0.660 0.640 0.660 382,000 248,540 0.6506 0.321 0.321 0.326 0.316 0.326 773,356 0.3214 0.00%
2000-03-14 0 0.650 0.620 0.650 0.650 0.710 2,326,000 1,483,660 0.6379 0.321 0.306 0.321 0.321 0.351 4,708,969 0.3151 0.00%
2000-03-13 0 0.650 0.620 0.650 0.630 0.650 1,267,000 816,020 0.6441 0.321 0.306 0.321 0.311 0.321 2,565,031 0.3181 0.00%
2000-03-10 0 0.650 0.640 0.650 0.640 0.670 1,192,000 782,280 0.6563 0.321 0.316 0.321 0.316 0.331 2,413,195 0.3242 1.56%
2000-03-09 0 0.640 0.640 0.650 0.640 0.670 920,529 605,128 0.6574 0.316 0.316 0.321 0.316 0.331 1,863,604 0.3247 -1.54%
2000-03-08 0 0.650 0.650 0.660 0.650 0.710 1,648,000 1,126,460 0.6835 0.321 0.321 0.326 0.321 0.351 3,336,363 0.3376 -4.41%
2000-03-07 0 0.680 0.680 0.710 0.640 0.680 1,166,000 759,104 0.6510 0.336 0.336 0.351 0.316 0.336 2,360,558 0.3216 4.62%
2000-03-06 0 0.650 0.650 0.660 0.630 0.670 234,000 151,920 0.6492 0.321 0.321 0.326 0.311 0.331 473,731 0.3207 -1.52%
2000-03-03 0 0.660 0.660 0.670 0.600 0.670 982,000 630,400 0.6420 0.326 0.326 0.331 0.296 0.331 1,988,051 0.3171 11.86%
2000-03-02 0 0.590 0.590 0.600 0.550 0.690 8,035,000 4,937,720 0.6145 0.291 0.291 0.296 0.272 0.341 16,266,794 0.3035 -11.94%
2000-03-01 0 0.670 0.660 0.680 0.670 0.690 883,000 599,550 0.6790 0.331 0.326 0.336 0.331 0.341 1,787,627 0.3354 -4.29%
2000-02-29 0 0.700 0.680 0.700 0.650 0.740 557,000 380,090 0.6824 0.346 0.336 0.346 0.321 0.366 1,127,642 0.3371 0.00%
2000-02-28 0 0.700 0.690 0.700 0.670 0.710 1,041,000 725,780 0.6972 0.346 0.341 0.346 0.331 0.351 2,107,496 0.3444 -1.41%
2000-02-25 0 0.710 0.710 0.750 0.710 0.800 1,282,000 996,240 0.7771 0.351 0.351 0.370 0.351 0.395 2,595,399 0.3838 -8.97%
2000-02-24 0 0.780 0.770 0.780 0.780 0.850 1,788,000 1,466,720 0.8203 0.385 0.380 0.385 0.385 0.420 3,619,792 0.4052 -1.27%
2000-02-23 0 0.790 0.780 0.800 0.760 0.800 2,010,000 1,578,310 0.7852 0.390 0.385 0.395 0.375 0.395 4,069,229 0.3879 0.00%
2000-02-22 0 0.790 0.790 0.800 0.740 0.800 950,000 729,980 0.7684 0.390 0.390 0.395 0.366 0.395 1,923,267 0.3796 3.95%
2000-02-21 0 0.760 0.760 0.790 0.760 0.840 395,000 313,700 0.7942 0.375 0.375 0.390 0.375 0.415 799,674 0.3923 -8.43%
2000-02-18 0 0.830 0.820 0.830 0.760 0.890 5,442,000 4,542,000 0.8346 0.410 0.405 0.410 0.375 0.440 11,017,286 0.4123 7.79%
2000-02-17 0 0.770 0.770 0.780 0.770 0.790 1,453,000 1,132,340 0.7793 0.380 0.380 0.385 0.380 0.390 2,941,587 0.3849 1.32%
2000-02-16 0 0.760 0.760 0.780 0.740 0.800 3,896,000 3,022,890 0.7759 0.375 0.375 0.385 0.366 0.395 7,887,421 0.3833 7.04%
2000-02-15 0 0.710 0.690 0.710 0.690 0.790 10,004,000 7,265,350 0.7262 0.351 0.341 0.351 0.341 0.390 20,253,019 0.3587 -7.79%
2000-02-14 0 0.770 0.770 0.820 0.730 0.850 1,956,000 1,517,430 0.7758 0.380 0.380 0.405 0.361 0.420 3,959,907 0.3832 -9.41%
2000-02-11 0 0.850 0.810 0.850 0.810 0.850 9,823,000 8,153,960 0.8301 0.420 0.400 0.420 0.400 0.420 19,886,586 0.4100 6.25%
2000-02-10 0 0.800 0.800 0.820 0.780 0.860 8,731,000 7,037,690 0.8061 0.395 0.395 0.405 0.385 0.425 17,675,840 0.3982 -5.88%
2000-02-09 0 0.850 0.830 0.850 0.830 0.960 8,939,000 8,047,950 0.9003 0.420 0.410 0.420 0.410 0.474 18,096,935 0.4447 -15.00%
2000-02-08 0 1.000 0.960 1.000 0.960 1.080 2,136,000 2,246,120 1.0516 0.494 0.474 0.494 0.474 0.533 4,324,315 0.5194 -4.76%
2000-02-03 0 1.050 1.000 1.050 0.950 1.060 1,934,715 1,956,287 1.0111 0.519 0.494 0.519 0.469 0.524 3,916,815 0.4995 11.70%
2000-02-02 0 0.940 0.930 0.960 0.930 0.990 5,490,000 5,224,260 0.9516 0.464 0.459 0.474 0.459 0.489 11,114,462 0.4700 1.08%
2000-02-01 0 0.930 0.930 0.950 0.920 1.000 2,661,000 2,512,950 0.9444 0.459 0.459 0.469 0.454 0.494 5,387,173 0.4665 -7.00%
2000-01-31 0 1.000 0.980 1.000 0.980 1.020 1,685,000 1,677,900 0.9958 0.494 0.484 0.494 0.484 0.504 3,411,269 0.4919 0.00%
2000-01-28 0 1.000 0.990 1.030 0.990 1.000 880,000 876,600 0.9961 0.494 0.489 0.509 0.489 0.494 1,781,553 0.4920 1.01%
2000-01-27 0 0.990 0.990 1.000 0.990 1.030 1,025,000 1,032,990 1.0078 0.489 0.489 0.494 0.489 0.509 2,075,104 0.4978 -3.88%
2000-01-26 0 1.030 1.030 1.080 1.020 1.080 950,000 987,760 1.0397 0.509 0.509 0.533 0.504 0.533 1,923,267 0.5136 3.00%
2000-01-25 0 1.000 - 1.010 1.000 1.070 1,381,000 1,437,060 1.0406 0.494 - 0.499 0.494 0.529 2,795,824 0.5140 -7.41%
2000-01-24 0 1.080 1.080 1.100 1.080 1.110 1,039,000 1,134,820 1.0922 0.533 0.533 0.543 0.533 0.548 2,103,447 0.5395 -1.82%
2000-01-21 0 1.100 1.090 1.120 1.090 1.150 2,066,000 2,275,880 1.1016 0.543 0.538 0.553 0.538 0.568 4,182,601 0.5441 -0.90%
2000-01-20 0 1.110 1.110 1.120 1.110 1.140 1,116,000 1,252,480 1.1223 0.548 0.548 0.553 0.548 0.563 2,259,333 0.5544 -1.77%
2000-01-19 0 1.130 1.120 1.190 1.080 1.150 958,000 1,076,980 1.1242 0.558 0.553 0.588 0.533 0.568 1,939,463 0.5553 0.89%
2000-01-18 0 1.120 1.120 1.130 1.120 1.140 1,078,000 1,222,900 1.1344 0.553 0.553 0.558 0.553 0.563 2,182,402 0.5603 -0.88%
2000-01-17 0 1.130 - 1.130 1.130 1.180 3,517,000 4,095,870 1.1646 0.558 - 0.558 0.558 0.583 7,120,139 0.5753 -4.24%
2000-01-14 0 1.180 1.150 1.180 1.090 1.180 2,085,000 2,399,650 1.1509 0.583 0.568 0.583 0.538 0.583 4,221,066 0.5685 4.42%
2000-01-13 0 1.130 1.130 1.140 1.090 1.190 832,000 940,200 1.1300 0.558 0.558 0.563 0.538 0.588 1,684,377 0.5582 -2.59%
2000-01-12 0 1.160 1.140 1.160 1.150 1.160 990,000 1,143,300 1.1548 0.573 0.563 0.573 0.568 0.573 2,004,247 0.5704 -1.69%
2000-01-11 0 1.180 1.090 1.170 1.130 1.220 4,413,000 5,166,690 1.1708 0.583 0.538 0.578 0.558 0.603 8,934,084 0.5783 -4.07%
2000-01-10 0 1.230 1.210 1.220 1.200 1.270 8,227,000 10,097,740 1.2274 0.608 0.598 0.603 0.593 0.627 16,655,496 0.6063 4.24%
2000-01-07 0 1.180 1.180 1.210 0.990 1.210 9,434,000 10,079,780 1.0685 0.583 0.583 0.598 0.489 0.598 19,099,058 0.5278 19.19%
2000-01-06 0 0.990 0.990 1.010 0.910 1.000 2,813,000 2,703,580 0.9611 0.489 0.489 0.499 0.449 0.494 5,694,896 0.4747 3.13%
2000-01-05 0 0.960 0.920 0.950 0.950 1.010 2,533,000 2,491,510 0.9836 0.474 0.454 0.469 0.469 0.499 5,128,038 0.4859 -6.80%
2000-01-04 0 1.030 1.010 1.050 0.910 1.050 11,712,000 11,518,120 0.9834 0.509 0.499 0.519 0.449 0.519 23,710,851 0.4858 13.19%
2000-01-03 0 0.910 0.910 0.920 0.900 0.920 5,729,000 5,200,030 0.9077 0.449 0.449 0.454 0.445 0.454 11,598,315 0.4483 4.60%
1999-12-30 0 0.870 0.870 0.900 0.830 0.870 314,000 269,510 0.8583 0.430 0.430 0.445 0.410 0.430 635,691 0.4240 4.82%
1999-12-29 0 0.830 0.830 0.870 0.830 0.830 267,000 221,610 0.8300 0.410 0.410 0.430 0.410 0.410 540,539 0.4100 -3.49%
1999-12-28 0 0.860 0.860 0.870 0.840 0.860 258,000 220,040 0.8529 0.425 0.425 0.430 0.415 0.425 522,319 0.4213 -4.44%
1999-12-24 0 0.900 0.850 0.900 0.860 0.930 310,000 274,830 0.8865 0.445 0.420 0.445 0.425 0.459 627,593 0.4379 2.27%
1999-12-23 0 0.880 0.870 0.890 0.870 0.900 1,256,000 1,121,600 0.8930 0.435 0.430 0.440 0.430 0.445 2,542,762 0.4411 -2.22%
1999-12-22 0 0.900 0.860 0.900 0.870 0.900 966,000 854,180 0.8842 0.445 0.425 0.445 0.430 0.445 1,955,659 0.4368 -1.10%
1999-12-21 0 0.910 0.900 0.910 0.910 0.920 810,000 743,800 0.9183 0.449 0.445 0.449 0.449 0.454 1,639,839 0.4536 -4.21%
1999-12-20 0 0.950 0.930 0.950 0.930 0.950 1,333,000 1,258,090 0.9438 0.469 0.459 0.469 0.459 0.469 2,698,648 0.4662 0.00%
1999-12-17 0 0.950 0.950 0.960 0.930 0.960 563,000 531,170 0.9435 0.469 0.469 0.474 0.459 0.474 1,139,789 0.4660 2.15%
1999-12-16 0 0.930 0.930 0.950 0.930 0.970 1,466,000 1,389,570 0.9479 0.459 0.459 0.469 0.459 0.479 2,967,905 0.4682 -3.12%
1999-12-15 0 0.960 0.940 0.960 0.950 1.000 1,664,000 1,612,990 0.9693 0.474 0.464 0.474 0.469 0.494 3,368,755 0.4788 0.00%
1999-12-14 0 0.960 0.960 0.970 0.960 0.990 425,000 412,540 0.9707 0.474 0.474 0.479 0.474 0.489 860,409 0.4795 0.00%
1999-12-13 0 0.960 0.960 1.000 0.940 1.040 1,660,000 1,615,120 0.9730 0.474 0.474 0.494 0.464 0.514 3,360,657 0.4806 2.13%
1999-12-10 0 0.940 0.930 0.970 0.940 1.040 1,729,700 1,707,560 0.9872 0.464 0.459 0.479 0.464 0.514 3,501,764 0.4876 -3.09%
1999-12-09 0 0.970 0.940 1.000 0.960 1.060 2,772,000 2,847,590 1.0273 0.479 0.464 0.494 0.474 0.524 5,611,892 0.5074 -7.62%
1999-12-08 0 1.050 1.040 1.050 1.020 1.060 3,143,000 3,299,760 1.0499 0.519 0.514 0.519 0.504 0.524 6,362,979 0.5186 0.00%
1999-12-07 0 1.050 1.050 1.080 1.050 1.150 724,000 806,630 1.1141 0.519 0.519 0.533 0.519 0.568 1,465,732 0.5503 0.96%
1999-12-06 0 1.040 1.050 - 0.990 1.040 97,000 97,150 1.0015 0.514 0.519 - 0.489 0.514 196,376 0.4947 5.05%
1999-12-03 0 0.990 0.980 0.990 0.990 1.040 1,217,000 1,223,320 1.0052 0.489 0.484 0.489 0.489 0.514 2,463,807 0.4965 -4.81%
1999-12-02 0 1.040 1.030 1.040 1.000 1.050 900,000 931,830 1.0354 0.514 0.509 0.514 0.494 0.519 1,822,043 0.5114 0.97%
1999-12-01 0 1.030 1.030 1.040 1.010 1.040 2,096,000 2,153,870 1.0276 0.509 0.509 0.514 0.499 0.514 4,243,335 0.5076 3.00%
1999-11-30 0 1.000 0.990 1.000 0.990 1.060 3,556,000 3,634,950 1.0222 0.494 0.489 0.494 0.489 0.524 7,199,094 0.5049 2.04%
1999-11-29 0 0.980 0.980 1.040 0.960 1.000 105,000 102,700 0.9781 0.484 0.484 0.514 0.474 0.494 212,572 0.4831 -3.92%
1999-11-26 0 1.020 1.020 1.030 0.970 1.060 1,988,000 2,023,450 1.0178 0.504 0.504 0.509 0.479 0.524 4,024,690 0.5028 5.15%
1999-11-25 0 0.970 0.970 0.990 0.940 1.040 4,219,000 4,117,080 0.9758 0.479 0.479 0.489 0.464 0.514 8,541,332 0.4820 -6.73%
1999-11-24 0 1.040 1.040 1.070 1.040 1.100 902,000 978,030 1.0843 0.514 0.514 0.529 0.514 0.543 1,826,092 0.5356 -1.89%
1999-11-23 0 1.060 1.040 1.060 1.030 1.140 1,525,000 1,654,054 1.0846 0.524 0.514 0.524 0.509 0.563 3,087,350 0.5358 2.91%
1999-11-22 0 1.030 1.030 1.040 1.030 1.090 2,054,000 2,148,280 1.0459 0.509 0.509 0.514 0.509 0.538 4,158,307 0.5166 -1.90%
1999-11-19 0 1.050 1.040 1.060 1.040 1.130 2,840,900 3,038,760 1.0696 0.519 0.514 0.524 0.514 0.558 5,751,380 0.5284 0.00%
1999-11-18 0 1.050 1.040 1.050 1.000 1.090 7,823,300 8,197,525 1.0478 0.519 0.514 0.519 0.494 0.538 15,838,209 0.5176 -3.67%
1999-11-17 0 1.090 1.090 1.150 1.090 1.220 2,559,000 2,985,837 1.1668 0.538 0.538 0.568 0.538 0.603 5,180,675 0.5763 -4.39%
1999-11-16 0 1.140 1.140 1.150 1.140 1.310 2,182,100 2,606,590 1.1945 0.563 0.563 0.568 0.563 0.647 4,417,644 0.5900 -10.94%
1999-11-15 0 1.280 1.270 1.280 1.210 1.300 2,052,000 2,583,120 1.2588 0.632 0.627 0.632 0.598 0.642 4,154,258 0.6218 7.56%
1999-11-12 0 1.190 1.190 1.200 1.180 1.210 994,000 1,189,920 1.1971 0.588 0.588 0.593 0.583 0.598 2,012,345 0.5913 -1.65%
1999-11-11 0 1.210 1.200 1.210 1.210 1.270 346,000 429,820 1.2423 0.598 0.593 0.598 0.598 0.627 700,474 0.6136 -1.63%
1999-11-10 0 1.230 1.200 1.230 1.170 1.250 1,181,000 1,456,000 1.2329 0.608 0.593 0.608 0.578 0.617 2,390,925 0.6090 3.36%
1999-11-09 0 1.190 1.170 1.190 1.160 1.190 374,000 442,760 1.1839 0.588 0.578 0.588 0.573 0.588 757,160 0.5848 3.48%
1999-11-08 0 1.150 1.130 1.180 1.150 1.190 448,000 529,040 1.1809 0.568 0.558 0.583 0.568 0.588 906,972 0.5833 -2.54%
1999-11-05 0 1.180 1.130 1.200 1.130 1.230 1,397,500 1,674,380 1.1981 0.583 0.558 0.593 0.558 0.608 2,829,228 0.5918 -1.67%
1999-11-04 0 1.200 1.190 1.210 1.170 1.250 1,518,000 1,834,130 1.2083 0.593 0.588 0.598 0.578 0.617 3,073,179 0.5968 2.56%
1999-11-03 0 1.170 1.140 1.180 1.170 1.170 70,000 81,900 1.1700 0.578 0.563 0.583 0.578 0.578 141,714 0.5779 -0.85%
1999-11-02 0 1.180 - 1.180 - - 0 0 - 0.583 - 0.583 - - 0 - -0.84%
1999-11-01 0 1.190 - 1.190 1.200 1.200 227,000 271,520 1.1961 0.588 - 0.588 0.593 0.593 459,560 0.5908 -0.83%
1999-10-29 0 1.200 1.150 1.200 1.180 1.240 1,320,000 1,579,400 1.1965 0.593 0.568 0.593 0.583 0.612 2,672,330 0.5910 0.00%
1999-10-28 0 1.200 - 1.200 1.180 1.210 3,025,000 3,604,660 1.1916 0.593 - 0.593 0.583 0.598 6,124,089 0.5886 0.84%
1999-10-27 0 1.190 1.170 1.190 1.150 1.250 1,978,000 2,344,420 1.1852 0.588 0.578 0.588 0.568 0.617 4,004,445 0.5855 1.71%
1999-10-26 0 1.170 1.170 1.200 1.160 1.250 592,000 715,480 1.2086 0.578 0.578 0.593 0.573 0.617 1,198,499 0.5970 -6.40%
1999-10-25 0 1.250 1.210 1.250 1.250 1.300 2,048,000 2,620,700 1.2796 0.617 0.598 0.617 0.617 0.642 4,146,160 0.6321 -3.85%
1999-10-22 0 1.300 1.290 1.310 1.280 1.310 2,595,000 3,376,730 1.3012 0.642 0.637 0.647 0.632 0.647 5,253,557 0.6428 0.00%
1999-10-21 0 1.300 1.300 1.310 1.290 1.330 1,866,000 2,428,695 1.3016 0.642 0.642 0.647 0.637 0.657 3,777,702 0.6429 0.78%
1999-10-20 0 1.290 1.290 1.300 1.290 1.340 1,817,000 2,357,610 1.2975 0.637 0.637 0.642 0.637 0.662 3,678,502 0.6409 0.78%
1999-10-19 0 1.280 1.280 1.300 1.240 1.310 1,280,400 1,635,224 1.2771 0.632 0.632 0.642 0.612 0.647 2,592,160 0.6308 -0.78%
1999-10-15 0 1.290 1.270 1.300 1.270 1.350 1,421,000 1,837,300 1.2930 0.637 0.627 0.642 0.627 0.667 2,876,803 0.6387 0.00%
1999-10-14 0 1.290 1.280 1.290 1.180 1.290 5,280,000 6,348,470 1.2024 0.637 0.632 0.637 0.583 0.637 10,689,318 0.5939 7.50%
1999-10-13 0 1.200 1.200 1.220 1.180 1.210 1,796,000 2,150,534 1.1974 0.593 0.593 0.603 0.583 0.598 3,635,988 0.5915 0.00%
1999-10-12 0 1.200 1.200 1.210 1.170 1.250 3,326,000 4,006,550 1.2046 0.593 0.593 0.598 0.578 0.617 6,733,461 0.5950 -6.25%
1999-10-11 0 1.280 1.270 1.290 1.260 1.350 1,216,000 1,587,150 1.3052 0.632 0.627 0.637 0.622 0.667 2,461,782 0.6447 -5.19%
1999-10-08 0 1.350 1.350 1.360 1.340 1.370 1,943,000 2,621,570 1.3492 0.667 0.667 0.672 0.662 0.677 3,933,588 0.6665 0.00%
1999-10-07 0 1.350 1.350 1.360 1.310 1.430 3,042,000 4,088,200 1.3439 0.667 0.667 0.672 0.647 0.706 6,158,505 0.6638 -2.88%
1999-10-06 0 1.390 1.390 1.400 1.380 1.460 1,634,000 2,283,980 1.3978 0.687 0.687 0.692 0.682 0.721 3,308,020 0.6904 -3.47%
1999-10-05 0 1.440 1.420 1.440 1.440 1.530 970,000 1,432,710 1.4770 0.711 0.701 0.711 0.711 0.756 1,963,757 0.7296 -4.00%
1999-10-04 0 1.500 1.480 1.510 1.390 1.500 602,000 875,680 1.4546 0.741 0.731 0.746 0.687 0.741 1,218,744 0.7185 6.38%
1999-09-30 0 1.410 1.400 1.440 1.410 1.450 948,000 1,354,980 1.4293 0.696 0.692 0.711 0.696 0.716 1,919,219 0.7060 2.17%
1999-09-29 0 1.380 1.370 1.380 1.300 1.380 2,180,000 2,950,480 1.3534 0.682 0.677 0.682 0.642 0.682 4,413,393 0.6685 1.47%
1999-09-28 0 1.360 1.350 1.370 1.350 1.400 2,162,000 2,953,060 1.3659 0.672 0.667 0.677 0.667 0.692 4,376,952 0.6747 -0.73%
1999-09-27 0 1.370 1.360 1.380 1.350 1.450 3,392,000 4,650,400 1.3710 0.677 0.672 0.682 0.667 0.716 6,867,077 0.6772 -5.52%
1999-09-24 0 1.450 - 1.450 1.480 1.510 2,566,000 3,839,640 1.4964 0.716 - 0.716 0.731 0.746 5,194,847 0.7391 -3.97%
1999-09-23 0 1.510 1.500 1.510 1.500 1.530 1,975,000 2,978,250 1.5080 0.746 0.741 0.746 0.741 0.756 3,998,372 0.7449 -1.31%
1999-09-22 0 1.530 1.530 1.550 1.520 1.560 2,795,000 4,315,100 1.5439 0.756 0.756 0.766 0.751 0.771 5,658,455 0.7626 -3.77%
1999-09-21 0 1.590 1.560 1.590 1.530 1.610 725,000 1,143,170 1.5768 0.785 0.771 0.785 0.756 0.795 1,467,757 0.7789 0.00%
1999-09-20 0 1.590 1.560 1.580 1.580 1.640 963,500 1,549,245 1.6079 0.785 0.771 0.780 0.780 0.810 1,950,598 0.7942 -0.62%
1999-09-17 0 1.600 1.600 1.640 1.510 1.640 2,963,000 4,604,160 1.5539 0.790 0.790 0.810 0.746 0.810 5,998,570 0.7675 0.00%
1999-09-15 0 1.600 1.600 1.620 1.590 1.630 1,626,000 2,608,680 1.6044 0.790 0.790 0.800 0.785 0.805 3,291,824 0.7925 -3.03%
1999-09-14 0 1.650 1.630 1.650 1.630 1.700 4,678,000 7,684,860 1.6428 0.815 0.805 0.815 0.805 0.840 9,470,574 0.8114 1.23%
1999-09-13 0 1.630 1.630 1.640 1.600 1.680 6,767,000 11,019,760 1.6285 0.805 0.805 0.810 0.790 0.830 13,699,738 0.8044 -0.61%
1999-09-10 0 1.640 1.630 1.660 1.530 1.670 18,187,000 29,513,890 1.6228 0.810 0.805 0.820 0.756 0.825 36,819,438 0.8016 7.19%
1999-09-09 0 1.530 1.520 1.530 1.500 1.530 3,004,000 4,552,290 1.5154 0.756 0.751 0.756 0.741 0.756 6,081,574 0.7485 0.66%
1999-09-08 0 1.520 1.500 1.520 1.450 1.520 5,081,000 7,567,940 1.4895 0.751 0.741 0.751 0.716 0.751 10,286,444 0.7357 7.04%
1999-09-07 0 1.420 1.420 1.430 1.390 1.450 1,596,000 2,257,640 1.4146 0.701 0.701 0.706 0.687 0.716 3,231,089 0.6987 -1.39%
1999-09-06 0 1.440 1.430 1.440 1.420 1.460 3,462,000 4,986,070 1.4402 0.711 0.706 0.711 0.701 0.721 7,008,792 0.7114 0.70%
1999-09-03 0 1.430 1.430 1.460 1.330 1.450 1,791,000 2,450,920 1.3685 0.706 0.706 0.721 0.657 0.716 3,625,865 0.6760 5.15%
1999-09-02 0 1.360 1.350 1.360 1.340 1.430 2,707,000 3,698,970 1.3664 0.672 0.667 0.672 0.662 0.706 5,480,300 0.6750 -1.45%
1999-09-01 0 1.380 1.380 1.400 1.380 1.450 4,348,000 6,146,660 1.4137 0.682 0.682 0.692 0.682 0.716 8,802,492 0.6983 -1.43%
1999-08-31 0 1.400 1.380 1.400 1.370 1.450 2,785,000 3,897,040 1.3993 0.692 0.682 0.692 0.677 0.716 5,638,210 0.6912 0.72%
1999-08-30 0 1.390 1.390 1.400 1.390 1.470 3,223,100 4,529,420 1.4053 0.687 0.687 0.692 0.687 0.726 6,525,140 0.6941 -4.14%
1999-08-27 0 1.450 1.450 1.470 1.430 1.550 3,830,000 5,733,310 1.4969 0.716 0.716 0.726 0.706 0.766 7,753,805 0.7394 -5.23%
1999-08-26 0 1.530 1.530 1.550 1.530 1.640 7,935,900 12,605,781 1.5885 0.756 0.756 0.766 0.756 0.810 16,066,167 0.7846 -1.29%
1999-08-25 0 1.550 1.550 1.560 1.440 1.570 4,132,000 6,213,790 1.5038 0.766 0.766 0.771 0.711 0.776 8,365,201 0.7428 3.33%
1999-08-24 0 1.500 1.470 1.510 1.400 1.500 5,427,000 7,916,460 1.4587 0.741 0.726 0.746 0.692 0.741 10,986,919 0.7205 7.14%
1999-08-23 0 1.400 1.400 1.410 1.360 1.410 4,121,000 5,765,070 1.3989 0.692 0.692 0.696 0.672 0.696 8,342,932 0.6910 3.70%
1999-08-20 0 1.350 1.330 1.360 1.300 1.360 8,330,000 11,063,600 1.3282 0.667 0.657 0.672 0.642 0.672 16,864,019 0.6560 0.75%
1999-08-19 0 1.340 1.330 1.340 1.220 1.370 18,059,000 23,411,714 1.2964 0.662 0.657 0.662 0.603 0.677 36,560,303 0.6404 3.08%
1999-08-18 0 1.300 1.290 1.300 1.180 1.300 13,469,000 16,774,930 1.2454 0.642 0.637 0.642 0.583 0.642 27,267,884 0.6152 8.33%
1999-08-17 0 1.200 1.180 1.200 1.160 1.200 3,752,000 4,466,980 1.1906 0.593 0.583 0.593 0.573 0.593 7,595,894 0.5881 0.00%
1999-08-16 0 1.200 1.200 1.210 1.200 1.220 2,755,000 3,347,540 1.2151 0.593 0.593 0.598 0.593 0.603 5,577,476 0.6002 0.84%
1999-08-13 0 1.190 1.180 1.200 1.170 1.220 2,175,000 2,584,580 1.1883 0.588 0.583 0.593 0.578 0.603 4,403,270 0.5870 -2.46%
1999-08-12 0 1.220 1.210 1.230 1.160 1.220 6,694,000 8,019,980 1.1981 0.603 0.598 0.608 0.573 0.603 13,551,950 0.5918 6.09%
1999-08-11 0 1.150 1.150 1.160 1.030 1.150 8,226,000 9,098,330 1.1060 0.568 0.568 0.573 0.509 0.568 16,653,472 0.5463 0.00%
1999-08-10 0 1.150 1.120 1.150 1.110 1.170 5,512,000 6,314,930 1.1457 0.568 0.553 0.568 0.548 0.578 11,159,000 0.5659 -1.71%
1999-08-09 0 1.170 1.140 1.170 1.100 1.170 2,262,000 2,533,480 1.1200 0.578 0.563 0.578 0.543 0.578 4,579,401 0.5532 2.63%
1999-08-06 0 1.140 1.090 1.140 1.030 1.160 1,032,000 1,150,650 1.1150 0.563 0.538 0.563 0.509 0.573 2,089,276 0.5507 -1.72%
1999-08-05 0 1.160 1.150 1.170 1.130 1.210 1,315,000 1,527,000 1.1612 0.573 0.568 0.578 0.558 0.598 2,662,207 0.5736 -4.13%
1999-08-04 0 1.210 1.180 1.210 1.180 1.220 3,242,000 3,926,370 1.2111 0.598 0.583 0.598 0.583 0.603 6,563,403 0.5982 -0.82%
1999-08-03 0 1.220 1.200 1.220 1.180 1.220 3,557,000 4,263,056 1.1985 0.603 0.593 0.603 0.583 0.603 7,201,118 0.5920 2.52%
1999-08-02 0 1.190 1.180 1.190 1.160 1.220 6,026,000 7,208,680 1.1963 0.588 0.583 0.588 0.573 0.603 12,199,589 0.5909 0.85%
1999-07-30 0 1.180 1.180 1.190 1.070 1.210 7,607,000 8,966,690 1.1787 0.583 0.583 0.588 0.529 0.598 15,400,311 0.5822 3.51%
1999-07-29 0 1.140 1.120 1.140 1.110 1.160 4,232,000 4,780,420 1.1296 0.563 0.553 0.563 0.548 0.573 8,567,651 0.5580 0.88%
1999-07-28 0 1.130 1.120 1.130 1.120 1.170 8,993,356 10,278,048 1.1428 0.558 0.553 0.558 0.553 0.578 18,206,978 0.5645 -1.74%
1999-07-27 0 1.150 1.150 1.160 0.920 1.150 7,983,000 8,209,260 1.0283 0.568 0.568 0.573 0.454 0.568 16,161,520 0.5080 18.56%
1999-07-26 0 0.970 0.950 0.980 0.940 1.030 2,198,000 2,159,900 0.9827 0.479 0.469 0.484 0.464 0.509 4,449,834 0.4854 -5.83%
1999-07-23 0 1.030 1.020 1.030 0.990 1.060 5,070,000 5,207,460 1.0271 0.509 0.504 0.509 0.489 0.524 10,264,175 0.5073 -2.83%
1999-07-22 0 1.060 1.070 1.090 1.040 1.160 6,547,000 7,245,560 1.1067 0.524 0.529 0.538 0.514 0.573 13,254,350 0.5467 -7.02%
1999-07-21 0 1.140 1.130 1.140 1.130 1.170 5,192,000 5,952,750 1.1465 0.563 0.558 0.563 0.558 0.578 10,511,163 0.5663 -5.00%
1999-07-20 0 1.200 1.150 1.200 1.130 1.210 15,168,000 17,778,780 1.1721 0.593 0.568 0.593 0.558 0.598 30,707,496 0.5790 11.11%
1999-07-19 0 1.080 1.080 1.100 1.080 1.240 16,912,000 19,982,190 1.1815 0.533 0.533 0.543 0.533 0.612 34,238,210 0.5836 -9.24%
1999-07-16 0 1.190 1.190 1.200 1.110 1.240 15,567,000 18,273,240 1.1738 0.588 0.588 0.593 0.548 0.612 31,515,268 0.5798 8.18%
1999-07-15 0 1.100 1.090 1.100 1.080 1.170 14,962,000 16,615,090 1.1105 0.543 0.538 0.543 0.533 0.578 30,290,451 0.5485 -3.51%
1999-07-14 0 1.140 1.130 1.150 1.120 1.210 3,972,000 4,576,930 1.1523 0.563 0.558 0.568 0.553 0.598 8,041,283 0.5692 -7.32%
1999-07-13 0 1.230 1.220 1.240 1.170 1.290 10,075,000 12,419,528 1.2327 0.608 0.603 0.612 0.578 0.637 20,396,758 0.6089 -3.15%
1999-07-12 0 1.270 1.270 1.280 1.230 1.310 16,798,000 21,266,010 1.2660 0.627 0.627 0.632 0.608 0.647 34,007,418 0.6253 3.25%
1999-07-09 0 1.230 1.210 1.240 1.050 1.240 34,853,000 40,110,700 1.1509 0.608 0.598 0.612 0.519 0.612 70,559,623 0.5685 16.04%
1999-07-08 0 1.060 1.060 1.070 0.980 1.070 6,476,000 6,675,640 1.0308 0.524 0.524 0.529 0.484 0.529 13,110,611 0.5092 3.92%
1999-07-07 0 1.020 1.020 1.030 1.010 1.070 9,988,000 10,335,670 1.0348 0.504 0.504 0.509 0.499 0.529 20,220,627 0.5111 -1.92%
1999-07-06 0 1.040 1.030 1.040 1.000 1.070 8,771,000 9,113,270 1.0390 0.514 0.509 0.514 0.494 0.529 17,756,820 0.5132 -1.89%
1999-07-05 0 1.060 1.060 1.070 1.030 1.080 13,321,000 14,169,480 1.0637 0.524 0.524 0.529 0.509 0.533 26,968,259 0.5254 0.95%
1999-07-02 0 1.050 1.040 1.050 1.010 1.090 22,121,000 23,142,780 1.0462 0.519 0.514 0.519 0.499 0.538 44,783,790 0.5168 2.94%
1999-06-30 0 1.020 0.990 1.010 0.980 1.020 12,755,000 12,844,640 1.0070 0.504 0.489 0.499 0.484 0.504 25,822,397 0.4974 0.00%
1999-06-29 0 1.020 1.000 1.020 0.930 1.030 23,531,000 23,325,870 0.9913 0.504 0.494 0.504 0.459 0.509 47,638,324 0.4896 9.68%
1999-06-28 0 0.930 0.930 0.940 0.870 0.940 10,153,000 9,230,660 0.9092 0.459 0.459 0.464 0.430 0.464 20,554,668 0.4491 6.90%
1999-06-25 0 0.870 0.860 0.870 0.740 0.880 16,614,000 13,763,200 0.8284 0.430 0.425 0.430 0.366 0.435 33,634,912 0.4092 12.99%
1999-06-24 0 0.770 0.760 0.770 0.750 0.830 6,753,000 5,346,880 0.7918 0.380 0.375 0.380 0.370 0.410 13,671,395 0.3911 -7.23%
1999-06-23 0 0.830 0.830 0.840 0.730 0.840 11,626,900 8,994,510 0.7736 0.410 0.410 0.415 0.361 0.415 23,538,567 0.3821 10.67%
1999-06-22 0 0.750 0.720 0.750 0.680 0.750 13,924,000 9,991,790 0.7176 0.370 0.356 0.370 0.336 0.370 28,189,028 0.3545 11.94%
1999-06-21 0 0.670 0.670 0.680 0.610 0.690 14,965,000 9,842,990 0.6577 0.331 0.331 0.336 0.301 0.341 30,296,524 0.3249 11.67%
1999-06-17 0 0.600 0.600 0.610 0.580 0.610 2,430,000 1,452,370 0.5977 0.296 0.296 0.301 0.286 0.301 4,919,516 0.2952 3.45%
1999-06-16 0 0.580 0.570 0.580 0.580 0.590 837,700 491,661 0.5869 0.286 0.282 0.286 0.286 0.291 1,695,917 0.2899 0.00%
1999-06-15 0 0.580 0.580 0.590 0.580 0.600 4,167,000 2,449,100 0.5877 0.286 0.286 0.291 0.286 0.296 8,436,059 0.2903 -1.69%
1999-06-14 0 0.590 0.590 0.600 0.590 0.610 6,012,000 3,598,020 0.5985 0.291 0.291 0.296 0.291 0.301 12,171,246 0.2956 -1.67%
1999-06-11 0 0.600 0.580 0.600 0.590 0.610 8,787,000 5,279,450 0.6008 0.296 0.286 0.296 0.291 0.301 17,789,212 0.2968 1.69%
1999-06-10 0 0.590 0.590 0.600 0.560 0.600 5,524,000 3,234,140 0.5855 0.291 0.291 0.296 0.277 0.296 11,183,294 0.2892 9.26%
1999-06-09 0 0.540 0.530 0.540 0.520 0.540 390,000 206,700 0.5300 0.267 0.262 0.267 0.257 0.267 789,552 0.2618 1.89%
1999-06-08 0 0.530 0.530 0.550 0.520 0.550 2,140,000 1,145,700 0.5354 0.262 0.262 0.272 0.257 0.272 4,332,413 0.2644 -1.85%
1999-06-07 0 0.540 0.530 0.550 0.540 0.540 510,000 275,400 0.5400 0.267 0.262 0.272 0.267 0.267 1,032,491 0.2667 1.89%
1999-06-04 0 0.530 0.530 0.550 0.520 0.550 3,480,000 1,874,300 0.5386 0.262 0.262 0.272 0.257 0.272 7,045,232 0.2660 -3.64%
1999-06-03 0 0.550 0.540 0.560 0.540 0.550 783,000 426,420 0.5446 0.272 0.267 0.277 0.267 0.272 1,585,177 0.2690 -3.51%
1999-06-02 0 0.570 0.550 0.570 0.550 0.600 3,114,000 1,791,484 0.5753 0.282 0.272 0.282 0.272 0.296 6,304,268 0.2842 -1.72%
1999-06-01 0 0.580 0.570 0.580 0.570 0.600 4,440,000 2,591,300 0.5836 0.286 0.282 0.286 0.282 0.296 8,988,745 0.2883 1.75%
1999-05-31 0 0.570 0.560 0.570 0.540 0.570 1,156,000 639,440 0.5531 0.282 0.277 0.282 0.267 0.282 2,340,313 0.2732 0.00%
1999-05-28 0 0.570 0.550 0.570 0.540 0.570 1,366,000 753,310 0.5515 0.282 0.272 0.282 0.267 0.282 2,765,456 0.2724 -1.72%
1999-05-27 0 0.580 0.570 0.600 0.580 0.630 1,439,000 876,350 0.6090 0.286 0.282 0.296 0.286 0.311 2,913,244 0.3008 -6.45%
1999-05-26 0 0.620 0.620 0.630 0.610 0.620 1,126,000 695,090 0.6173 0.306 0.306 0.311 0.301 0.306 2,279,578 0.3049 -1.59%
1999-05-25 0 0.630 0.620 0.630 0.620 0.650 6,002,000 3,804,140 0.6338 0.311 0.306 0.311 0.306 0.321 12,151,002 0.3131 3.28%
1999-05-24 0 0.610 0.610 0.630 0.600 0.630 729,000 441,650 0.6058 0.301 0.301 0.311 0.296 0.311 1,475,855 0.2993 -4.69%
1999-05-21 0 0.640 0.630 0.650 0.620 0.650 3,887,000 2,464,640 0.6341 0.316 0.311 0.321 0.306 0.321 7,869,201 0.3132 -4.48%
1999-05-20 0 0.670 0.660 0.670 0.660 0.690 4,380,000 2,983,100 0.6811 0.331 0.326 0.331 0.326 0.341 8,867,275 0.3364 -1.47%
1999-05-19 0 0.680 0.680 0.690 0.630 0.680 2,840,000 1,856,100 0.6536 0.336 0.336 0.341 0.311 0.336 5,749,558 0.3228 3.03%
1999-05-18 0 0.660 0.640 0.660 0.620 0.660 2,280,000 1,470,420 0.6449 0.326 0.316 0.326 0.306 0.326 4,615,842 0.3186 6.45%
1999-05-17 0 0.620 0.620 0.630 0.600 0.640 2,215,000 1,368,890 0.6180 0.306 0.306 0.311 0.296 0.316 4,484,250 0.3053 -4.62%
1999-05-14 0 0.650 0.640 0.650 0.640 0.680 3,322,000 2,191,700 0.6598 0.321 0.316 0.321 0.316 0.336 6,725,363 0.3259 -2.99%
1999-05-13 0 0.670 0.660 0.670 0.660 0.690 2,904,644 1,926,226 0.6632 0.331 0.326 0.331 0.326 0.341 5,880,429 0.3276 -1.47%
1999-05-12 0 0.680 0.670 0.680 0.670 0.690 3,202,000 2,166,090 0.6765 0.336 0.331 0.336 0.331 0.341 6,482,424 0.3341 1.49%
1999-05-11 0 0.670 0.660 0.680 0.650 0.700 3,394,000 2,258,830 0.6655 0.331 0.326 0.336 0.321 0.346 6,871,126 0.3287 -1.47%
1999-05-10 0 0.680 0.660 0.680 0.620 0.680 5,169,000 3,335,650 0.6453 0.336 0.326 0.336 0.306 0.336 10,464,600 0.3188 0.00%
1999-05-07 0 0.680 0.680 0.690 0.650 0.730 11,784,000 8,217,440 0.6973 0.336 0.336 0.341 0.321 0.361 23,856,615 0.3445 -4.23%
1999-05-06 0 0.710 0.680 0.710 0.610 0.730 14,529,000 9,784,220 0.6734 0.351 0.336 0.351 0.301 0.361 29,413,846 0.3326 16.39%
1999-05-05 0 0.610 0.610 0.620 0.580 0.610 5,869,100 3,547,068 0.6044 0.301 0.301 0.306 0.286 0.301 11,881,947 0.2985 3.39%
1999-05-04 0 0.590 0.580 0.600 0.580 0.620 8,203,100 4,947,755 0.6032 0.291 0.286 0.296 0.286 0.306 16,607,111 0.2979 -3.28%
1999-05-03 0 0.610 0.610 0.620 0.580 0.620 9,463,100 5,674,024 0.5996 0.301 0.301 0.306 0.286 0.306 19,157,971 0.2962 3.39%
1999-04-30 0 0.590 0.580 0.600 0.520 0.610 6,819,000 3,974,030 0.5828 0.291 0.286 0.296 0.257 0.301 13,805,012 0.2879 11.32%
1999-04-29 0 0.530 0.530 0.540 0.510 0.550 793,000 416,910 0.5257 0.262 0.262 0.267 0.252 0.272 1,605,422 0.2597 -3.64%
1999-04-28 0 0.550 0.530 0.560 0.530 0.580 783,000 431,390 0.5509 0.272 0.262 0.277 0.262 0.286 1,585,177 0.2721 -3.51%
1999-04-27 0 0.570 0.560 0.570 0.560 0.590 2,210,000 1,268,800 0.5741 0.282 0.277 0.282 0.277 0.291 4,474,128 0.2836 1.79%
1999-04-26 0 0.560 0.530 0.560 0.550 0.560 2,495,000 1,384,180 0.5548 0.277 0.262 0.277 0.272 0.277 5,051,108 0.2740 3.70%
1999-04-23 0 0.540 0.540 0.550 0.530 0.630 6,891,000 4,026,850 0.5844 0.267 0.267 0.272 0.262 0.311 13,950,775 0.2886 -10.00%
1999-04-22 0 0.600 0.590 0.600 0.580 0.620 11,221,000 6,723,280 0.5992 0.296 0.291 0.296 0.286 0.306 22,716,826 0.2960 5.26%
1999-04-21 0 0.570 0.570 0.580 0.560 0.600 6,699,300 3,902,129 0.5825 0.282 0.282 0.286 0.277 0.296 13,562,680 0.2877 -3.39%
1999-04-20 0 0.590 0.580 0.590 0.530 0.630 21,135,000 12,498,300 0.5914 0.291 0.286 0.291 0.262 0.311 42,787,640 0.2921 7.27%
1999-04-19 0 0.550 0.550 0.560 0.520 0.560 12,152,000 6,649,100 0.5472 0.272 0.272 0.277 0.257 0.277 24,601,628 0.2703 3.77%
1999-04-16 0 0.530 0.510 0.520 0.485 0.550 13,520,000 7,009,470 0.5185 0.262 0.252 0.257 0.240 0.272 27,371,133 0.2561 9.28%
1999-04-15 0 0.485 0.480 0.485 0.430 0.485 8,000,000 3,761,905 0.4702 0.240 0.237 0.240 0.212 0.240 16,195,937 0.2323 10.23%
1999-04-14 0 0.440 0.435 0.440 0.430 0.445 2,677,000 1,174,475 0.4387 0.217 0.215 0.217 0.212 0.220 5,419,565 0.2167 -3.30%
1999-04-13 0 0.455 0.450 0.455 0.440 0.480 4,714,000 2,141,985 0.4544 0.225 0.222 0.225 0.217 0.237 9,543,456 0.2244 -7.14%
1999-04-12 0 0.490 0.485 0.495 0.485 0.510 2,145,000 1,063,825 0.4960 0.242 0.240 0.245 0.240 0.252 4,342,536 0.2450 -3.92%
1999-04-09 0 0.510 0.510 0.520 0.460 0.520 5,804,000 2,920,020 0.5031 0.252 0.252 0.257 0.227 0.257 11,750,152 0.2485 5.15%
1999-04-08 0 0.485 0.475 0.485 0.460 0.500 6,090,000 2,952,100 0.4847 0.240 0.235 0.240 0.227 0.247 12,329,157 0.2394 3.19%
1999-04-07 0 0.470 0.465 0.470 0.450 0.475 2,732,000 1,268,490 0.4643 0.232 0.230 0.232 0.222 0.235 5,530,912 0.2293 1.08%
1999-04-01 0 0.465 0.460 0.465 0.440 0.465 8,503,000 3,864,020 0.4544 0.230 0.227 0.230 0.217 0.230 17,214,256 0.2245 3.33%
1999-03-31 0 0.450 0.445 0.450 0.440 0.460 4,479,000 2,032,355 0.4538 0.222 0.220 0.222 0.217 0.227 9,067,700 0.2241 4.65%
1999-03-30 0 0.430 0.430 0.435 0.420 0.430 251,000 107,610 0.4287 0.212 0.212 0.215 0.207 0.212 508,148 0.2118 0.00%
1999-03-29 0 0.430 0.430 0.440 0.410 0.460 733,000 316,740 0.4321 0.212 0.212 0.217 0.203 0.227 1,483,953 0.2134 -7.53%
1999-03-26 0 0.465 0.460 0.465 0.440 0.465 6,475,000 2,948,810 0.4554 0.230 0.227 0.230 0.217 0.230 13,108,586 0.2250 5.68%
1999-03-25 0 0.440 0.440 0.450 0.440 0.480 2,995,000 1,353,600 0.4520 0.217 0.217 0.222 0.217 0.237 6,063,354 0.2232 -7.37%
1999-03-24 0 0.475 0.465 0.475 0.425 0.485 24,930,529 11,594,222 0.4651 0.235 0.230 0.235 0.210 0.240 50,471,659 0.2297 11.76%
1999-03-23 0 0.425 0.420 0.430 0.400 0.440 9,140,000 3,865,140 0.4229 0.210 0.207 0.212 0.198 0.217 18,503,858 0.2089 6.25%
1999-03-22 0 0.400 0.395 0.400 0.360 0.400 3,224,000 1,225,740 0.3802 0.198 0.195 0.198 0.178 0.198 6,526,963 0.1878 9.59%
1999-03-19 0 0.365 0.360 0.370 0.350 0.370 2,856,500 1,030,295 0.3607 0.180 0.178 0.183 0.173 0.183 5,782,962 0.1782 4.29%
1999-03-18 0 0.350 0.340 0.350 0.335 0.350 3,690,000 1,263,030 0.3423 0.173 0.168 0.173 0.165 0.173 7,470,376 0.1691 4.48%
1999-03-17 0 0.335 0.330 0.345 0.310 0.340 3,405,000 1,123,550 0.3300 0.165 0.163 0.170 0.153 0.168 6,893,396 0.1630 4.69%
1999-03-16 0 0.320 0.315 0.320 0.320 0.325 1,630,529 524,022 0.3214 0.158 0.156 0.158 0.158 0.161 3,300,993 0.1587 1.59%
1999-03-15 0 0.315 0.315 0.320 0.315 0.335 1,634,000 528,230 0.3233 0.156 0.156 0.158 0.156 0.165 3,308,020 0.1597 -8.70%
1999-03-12 0 0.345 0.340 0.345 0.345 0.350 1,458,000 508,500 0.3488 0.170 0.168 0.170 0.170 0.173 2,951,709 0.1723 -4.17%
1999-03-11 0 0.360 0.360 0.365 0.360 0.370 1,143,529 413,160 0.3613 0.178 0.178 0.180 0.178 0.183 2,315,065 0.1785 -1.37%
1999-03-10 0 0.365 0.365 0.370 0.365 0.385 381,000 141,715 0.3720 0.180 0.180 0.183 0.180 0.190 771,331 0.1837 -3.95%
1999-03-09 0 0.380 0.365 0.380 0.360 0.380 2,110,000 789,510 0.3742 0.188 0.180 0.188 0.178 0.188 4,271,678 0.1848 7.04%
1999-03-08 0 0.355 0.350 0.370 0.350 0.355 160,000 56,500 0.3531 0.175 0.173 0.183 0.173 0.175 323,919 0.1744 1.43%
1999-03-05 0 0.350 0.350 0.365 0.350 0.360 410,000 145,600 0.3551 0.173 0.173 0.180 0.173 0.178 830,042 0.1754 -2.78%
1999-03-04 0 0.360 0.360 0.365 0.360 0.375 1,913,000 695,815 0.3637 0.178 0.178 0.180 0.178 0.185 3,872,853 0.1797 -4.00%
1999-03-03 0 0.375 0.370 0.375 0.345 0.380 7,220,000 2,673,855 0.3703 0.185 0.183 0.185 0.170 0.188 14,616,833 0.1829 10.29%
1999-03-02 0 0.340 0.330 0.340 0.330 0.340 1,161,000 387,790 0.3340 0.168 0.163 0.168 0.163 0.168 2,350,435 0.1650 -2.86%
1999-03-01 0 0.350 0.340 0.360 0.340 0.355 900,000 314,330 0.3493 0.173 0.168 0.178 0.168 0.175 1,822,043 0.1725 2.94%
1999-02-26 0 0.340 0.330 0.350 0.330 0.340 670,000 224,100 0.3345 0.168 0.163 0.173 0.163 0.168 1,356,410 0.1652 3.03%
1999-02-25 0 0.330 0.310 0.330 0.330 0.330 30,000 9,900 0.3300 0.163 0.153 0.163 0.163 0.163 60,735 0.1630 3.13%
1999-02-24 0 0.320 0.320 0.335 0.320 0.330 332,000 106,540 0.3209 0.158 0.158 0.165 0.158 0.163 672,131 0.1585 -5.88%
1999-02-23 0 0.340 0.330 0.340 - - 0 0 - 0.168 0.163 0.168 - - 0 - -2.86%
1999-02-22 0 0.350 - 0.350 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1999-02-19 0 0.350 0.330 0.350 0.350 0.350 100,000 35,000 0.3500 0.173 0.163 0.173 0.173 0.173 202,449 0.1729 0.00%
1999-02-15 0 0.350 0.345 0.350 0.340 0.350 315,000 109,350 0.3471 0.173 0.170 0.173 0.168 0.173 637,715 0.1715 1.45%
1999-02-12 0 0.345 0.345 0.350 0.335 0.345 400,000 136,800 0.3420 0.170 0.170 0.173 0.165 0.170 809,797 0.1689 4.55%
1999-02-11 0 0.330 0.325 0.330 0.330 0.330 50,000 16,500 0.3300 0.163 0.161 0.163 0.163 0.163 101,225 0.1630 0.00%
1999-02-10 0 0.330 0.325 0.330 0.330 0.335 320,000 105,900 0.3309 0.163 0.161 0.163 0.163 0.165 647,837 0.1635 -2.94%
1999-02-09 0 0.340 0.335 0.340 0.325 0.345 920,000 308,100 0.3349 0.168 0.165 0.168 0.161 0.170 1,862,533 0.1654 4.62%
1999-02-08 0 0.325 0.320 0.325 0.310 0.335 1,315,000 432,880 0.3292 0.161 0.158 0.161 0.153 0.165 2,662,207 0.1626 4.84%
1999-02-05 0 0.310 0.310 0.320 0.310 0.310 307,000 95,170 0.3100 0.153 0.153 0.158 0.153 0.153 621,519 0.1531 -3.12%
1999-02-04 0 0.320 0.305 0.320 0.295 0.320 439,000 137,805 0.3139 0.158 0.151 0.158 0.146 0.158 888,752 0.1551 1.59%
1999-02-03 0 0.315 0.315 0.325 0.310 0.325 514,000 164,930 0.3209 0.156 0.156 0.161 0.153 0.161 1,040,589 0.1585 5.00%
1999-02-02 0 0.300 0.300 0.320 0.300 0.310 1,583,000 478,800 0.3025 0.148 0.148 0.158 0.148 0.153 3,204,771 0.1494 -6.25%
1999-02-01 0 0.320 0.305 0.330 0.320 0.320 20,000 6,400 0.3200 0.158 0.151 0.163 0.158 0.158 40,490 0.1581 4.92%
1999-01-29 0 0.305 0.305 0.350 0.305 0.330 331,000 108,580 0.3280 0.151 0.151 0.173 0.151 0.163 670,107 0.1620 -12.86%
1999-01-28 0 0.350 0.310 0.350 - - 0 0 - 0.173 0.153 0.173 - - 0 - -1.41%
1999-01-27 0 0.355 0.335 0.355 0.335 0.355 1,205,000 414,475 0.3440 0.175 0.165 0.175 0.165 0.175 2,439,513 0.1699 7.58%
1999-01-26 0 0.330 0.330 0.335 0.305 0.335 1,435,000 472,775 0.3295 0.163 0.163 0.165 0.151 0.165 2,905,146 0.1627 8.20%
1999-01-25 0 0.305 0.300 0.305 0.300 0.305 1,140,000 342,000 0.3000 0.151 0.148 0.151 0.148 0.151 2,307,921 0.1482 0.00%
1999-01-22 0 0.305 0.300 0.305 0.290 0.305 1,056,000 315,570 0.2988 0.151 0.148 0.151 0.143 0.151 2,137,864 0.1476 0.00%
1999-01-21 0 0.305 0.300 0.325 0.305 0.315 1,160,000 357,800 0.3084 0.151 0.148 0.161 0.151 0.156 2,348,411 0.1524 -3.17%
1999-01-20 0 0.315 0.310 0.320 0.310 0.340 730,000 236,500 0.3240 0.156 0.153 0.158 0.153 0.168 1,477,879 0.1600 -7.35%
1999-01-19 0 0.340 0.330 0.340 0.340 0.360 880,000 304,300 0.3458 0.168 0.163 0.168 0.168 0.178 1,781,553 0.1708 -6.85%
1999-01-18 0 0.365 0.360 0.370 0.365 0.380 430,000 160,100 0.3723 0.180 0.178 0.183 0.180 0.188 870,532 0.1839 -5.19%
1999-01-15 0 0.385 0.375 0.385 0.380 0.385 370,000 140,900 0.3808 0.190 0.185 0.190 0.188 0.190 749,062 0.1881 6.94%
1999-01-14 0 0.360 0.360 0.380 0.350 0.380 1,099,000 400,120 0.3641 0.178 0.178 0.188 0.173 0.188 2,224,917 0.1798 -5.26%
1999-01-13 0 0.380 0.370 0.380 0.380 0.400 1,552,000 592,420 0.3817 0.188 0.183 0.188 0.188 0.198 3,142,012 0.1885 -7.32%
1999-01-12 0 0.410 0.410 0.420 0.410 0.410 351,000 143,910 0.4100 0.203 0.203 0.207 0.203 0.203 710,597 0.2025 -4.65%
1999-01-11 0 0.430 0.415 0.430 0.410 0.430 540,000 226,200 0.4189 0.212 0.205 0.212 0.203 0.212 1,093,226 0.2069 0.00%
1999-01-08 0 0.430 0.430 0.440 0.430 0.435 503,000 217,590 0.4326 0.212 0.212 0.217 0.212 0.215 1,018,320 0.2137 -2.27%
1999-01-07 0 0.440 0.440 0.450 0.440 0.460 634,000 284,460 0.4487 0.217 0.217 0.222 0.217 0.227 1,283,528 0.2216 -2.22%
1999-01-06 0 0.450 0.440 0.450 0.435 0.450 340,000 149,350 0.4393 0.222 0.217 0.222 0.215 0.222 688,327 0.2170 5.88%
1999-01-05 0 0.425 0.425 0.440 0.420 0.420 110,000 46,150 0.4195 0.210 0.210 0.217 0.207 0.207 222,694 0.2072 -2.30%
1999-01-04 0 0.435 0.435 0.440 0.415 0.430 90,000 37,950 0.4217 0.215 0.215 0.217 0.205 0.212 182,204 0.2083 -1.14%
1998-12-31 0 0.440 0.440 0.445 0.430 0.430 200,000 86,000 0.4300 0.217 0.217 0.220 0.212 0.212 404,898 0.2124 0.00%
1998-12-30 0 0.440 0.425 0.445 0.420 0.440 216,000 94,720 0.4385 0.217 0.210 0.220 0.207 0.217 437,290 0.2166 0.00%
1998-12-29 0 0.440 0.440 0.445 0.420 0.430 240,000 102,300 0.4263 0.217 0.217 0.220 0.207 0.212 485,878 0.2105 1.15%
1998-12-28 0 0.435 0.435 0.450 0.430 0.435 154,000 66,490 0.4318 0.215 0.215 0.222 0.212 0.215 311,772 0.2133 -3.33%
1998-12-24 0 0.450 0.440 0.450 0.430 0.450 329,000 144,220 0.4384 0.222 0.217 0.222 0.212 0.222 666,058 0.2165 4.65%
1998-12-23 0 0.430 0.420 0.430 0.425 0.435 729,000 314,815 0.4318 0.212 0.207 0.212 0.210 0.215 1,475,855 0.2133 -2.27%
1998-12-22 0 0.440 0.435 0.455 0.435 0.440 290,000 126,900 0.4376 0.217 0.215 0.225 0.215 0.217 587,103 0.2161 -1.12%
1998-12-21 0 0.445 0.445 0.460 0.440 0.440 415,000 182,600 0.4400 0.220 0.220 0.227 0.217 0.217 840,164 0.2173 1.14%
1998-12-18 0 0.440 0.430 0.470 0.440 0.440 120,000 52,800 0.4400 0.217 0.212 0.232 0.217 0.217 242,939 0.2173 -2.22%
1998-12-17 0 0.450 0.450 0.460 0.435 0.460 772,000 345,900 0.4481 0.222 0.222 0.227 0.215 0.227 1,562,908 0.2213 0.00%
1998-12-16 0 0.450 0.450 0.460 0.440 0.450 324,000 142,860 0.4409 0.222 0.222 0.227 0.217 0.222 655,935 0.2178 3.45%
1998-12-15 0 0.435 0.435 0.445 0.435 0.455 1,010,000 447,550 0.4431 0.215 0.215 0.220 0.215 0.225 2,044,737 0.2189 -4.40%
1998-12-14 0 0.455 0.455 0.460 0.440 0.445 900,000 397,350 0.4415 0.225 0.225 0.227 0.217 0.220 1,822,043 0.2181 -3.19%
1998-12-11 0 0.470 0.465 0.470 0.465 0.480 1,592,000 748,230 0.4700 0.232 0.230 0.232 0.230 0.237 3,222,991 0.2322 -2.08%
1998-12-10 0 0.480 0.475 0.495 0.470 0.510 8,832,000 4,339,420 0.4913 0.237 0.235 0.245 0.232 0.252 17,880,314 0.2427 2.13%
1998-12-09 0 0.470 0.465 0.470 0.450 0.470 2,013,000 932,480 0.4632 0.232 0.230 0.232 0.222 0.232 4,075,303 0.2288 5.62%
1998-12-08 0 0.445 0.445 0.460 0.445 0.460 600,000 273,000 0.4550 0.220 0.220 0.227 0.220 0.227 1,214,695 0.2247 -5.32%
1998-12-07 0 0.470 0.460 0.470 0.450 0.475 7,798,000 3,585,285 0.4598 0.232 0.227 0.232 0.222 0.235 15,786,989 0.2271 3.30%
1998-12-04 0 0.455 0.445 0.460 0.445 0.480 823,000 376,485 0.4575 0.225 0.220 0.227 0.220 0.237 1,666,157 0.2260 1.11%
1998-12-03 0 0.450 0.440 0.450 0.435 0.460 950,000 420,975 0.4431 0.222 0.217 0.222 0.215 0.227 1,923,267 0.2189 2.27%
1998-12-02 0 0.440 0.440 0.460 0.435 0.435 78,000 33,930 0.4350 0.217 0.217 0.227 0.215 0.215 157,910 0.2149 1.15%
1998-12-01 0 0.435 0.435 0.440 0.430 0.460 1,605,000 705,760 0.4397 0.215 0.215 0.217 0.212 0.227 3,249,310 0.2172 -8.42%
1998-11-30 0 0.475 0.470 0.475 0.470 0.495 2,000,000 961,500 0.4808 0.235 0.232 0.235 0.232 0.245 4,048,984 0.2375 -4.04%
1998-11-27 0 0.495 0.490 0.495 0.485 0.510 3,225,000 1,613,600 0.5003 0.245 0.242 0.245 0.240 0.252 6,528,987 0.2471 -4.81%
1998-11-26 0 0.520 0.510 0.520 0.500 0.540 4,903,000 2,541,030 0.5183 0.257 0.252 0.257 0.247 0.267 9,926,085 0.2560 -3.70%
1998-11-25 0 0.540 0.540 0.550 0.540 0.560 3,547,000 1,943,580 0.5480 0.267 0.267 0.272 0.267 0.277 7,180,873 0.2707 0.00%
1998-11-24 0 0.540 0.540 0.550 0.530 0.560 4,208,000 2,280,860 0.5420 0.267 0.267 0.272 0.262 0.277 8,519,063 0.2677 1.89%
1998-11-23 0 0.530 0.530 0.550 0.530 0.550 2,818,000 1,516,340 0.5381 0.262 0.262 0.272 0.262 0.272 5,705,019 0.2658 -3.64%
1998-11-20 0 0.550 0.540 0.550 0.550 0.570 5,040,000 2,800,500 0.5557 0.272 0.267 0.272 0.272 0.282 10,203,440 0.2745 0.00%
1998-11-19 0 0.550 0.550 0.560 0.540 0.570 3,220,000 1,789,750 0.5558 0.272 0.272 0.277 0.267 0.282 6,518,865 0.2745 -3.51%
1998-11-18 0 0.570 0.560 0.570 0.560 0.590 5,792,000 3,334,180 0.5757 0.282 0.277 0.282 0.277 0.291 11,725,858 0.2843 1.79%
1998-11-17 0 0.560 0.550 0.560 0.550 0.570 4,701,000 2,640,460 0.5617 0.277 0.272 0.277 0.272 0.282 9,517,137 0.2774 1.82%
1998-11-16 0 0.550 0.550 0.560 0.540 0.560 1,466,000 808,000 0.5512 0.272 0.272 0.277 0.267 0.277 2,967,905 0.2722 0.00%
1998-11-13 0 0.550 0.550 0.560 0.540 0.570 3,052,000 1,687,580 0.5529 0.272 0.272 0.277 0.267 0.282 6,178,750 0.2731 -3.51%
1998-11-12 0 0.570 0.560 0.570 0.560 0.590 5,733,000 3,312,110 0.5777 0.282 0.277 0.282 0.277 0.291 11,606,413 0.2854 0.00%
1998-11-11 0 0.570 0.570 0.580 0.570 0.580 5,951,000 3,435,210 0.5772 0.282 0.282 0.286 0.282 0.286 12,047,752 0.2851 0.00%
1998-11-10 0 0.570 0.560 0.570 0.550 0.590 8,153,000 4,668,280 0.5726 0.282 0.277 0.282 0.272 0.291 16,505,684 0.2828 1.79%
1998-11-09 0 0.560 0.560 0.570 0.560 0.600 20,572,000 12,057,710 0.5861 0.277 0.277 0.282 0.277 0.296 41,647,851 0.2895 -1.75%
1998-11-06 0 0.570 0.570 0.580 0.540 0.590 15,891,000 9,116,910 0.5737 0.282 0.282 0.286 0.267 0.291 32,171,204 0.2834 1.79%
1998-11-05 0 0.560 0.560 0.570 0.530 0.580 27,382,000 14,884,840 0.5436 0.277 0.277 0.282 0.262 0.286 55,434,643 0.2685 5.66%
1998-11-04 0 0.530 0.510 0.520 0.510 0.600 15,920,000 8,959,020 0.5628 0.262 0.252 0.257 0.252 0.296 32,229,914 0.2780 -7.02%
1998-11-03 0 0.570 0.560 0.570 0.500 0.570 32,689,000 17,682,890 0.5409 0.282 0.277 0.282 0.247 0.282 66,178,622 0.2672 16.33%
1998-11-02 0 0.490 0.485 0.490 0.460 0.500 5,673,000 2,722,480 0.4799 0.242 0.240 0.242 0.227 0.247 11,484,944 0.2370 5.38%
1998-10-30 0 0.465 0.460 0.465 0.450 0.480 2,620,000 1,226,310 0.4681 0.230 0.227 0.230 0.222 0.237 5,304,169 0.2312 1.09%
1998-10-29 0 0.460 0.455 0.460 0.440 0.460 592,000 266,270 0.4498 0.227 0.225 0.227 0.217 0.227 1,198,499 0.2222 -2.13%
1998-10-27 0 0.470 0.460 0.470 0.460 0.480 2,058,000 974,280 0.4734 0.232 0.227 0.232 0.227 0.237 4,166,405 0.2338 2.17%
1998-10-26 0 0.460 0.460 0.465 0.460 0.470 3,506,000 1,632,960 0.4658 0.227 0.227 0.230 0.227 0.232 7,097,869 0.2301 -1.08%
1998-10-23 0 0.465 0.460 0.465 0.430 0.465 4,167,000 1,867,545 0.4482 0.230 0.227 0.230 0.212 0.230 8,436,059 0.2214 2.20%
1998-10-22 0 0.455 0.450 0.455 0.450 0.480 4,410,000 2,067,110 0.4687 0.225 0.222 0.225 0.222 0.237 8,928,010 0.2315 -4.21%
1998-10-21 0 0.475 0.475 0.480 0.470 0.500 13,174,000 6,340,095 0.4813 0.235 0.235 0.237 0.232 0.247 26,670,659 0.2377 1.06%
1998-10-20 0 0.470 0.475 0.480 0.470 0.510 38,295,000 19,059,780 0.4977 0.232 0.235 0.237 0.232 0.252 77,527,925 0.2458 1.08%
1998-10-19 0 0.465 0.465 0.470 0.420 0.470 16,769,000 7,474,060 0.4457 0.230 0.230 0.232 0.207 0.232 33,948,708 0.2202 9.41%
1998-10-16 0 0.425 0.425 0.430 0.400 0.430 13,312,000 5,563,390 0.4179 0.210 0.210 0.212 0.198 0.212 26,950,039 0.2064 3.66%
1998-10-15 0 0.410 0.405 0.410 0.400 0.410 3,878,000 1,569,650 0.4048 0.203 0.200 0.203 0.198 0.203 7,850,980 0.1999 2.50%
1998-10-14 0 0.400 0.395 0.400 0.395 0.410 11,116,000 4,462,050 0.4014 0.198 0.195 0.198 0.195 0.203 22,504,254 0.1983 1.27%
1998-10-13 0 0.395 0.395 0.400 0.390 0.410 3,919,000 1,559,390 0.3979 0.195 0.195 0.198 0.193 0.203 7,933,985 0.1965 0.00%
1998-10-12 0 0.395 0.395 0.400 0.380 0.400 5,621,000 2,216,235 0.3943 0.195 0.195 0.198 0.188 0.198 11,379,670 0.1948 6.76%
1998-10-09 0 0.370 0.370 0.380 0.355 0.380 3,804,000 1,407,290 0.3700 0.183 0.183 0.188 0.175 0.188 7,701,168 0.1827 4.23%
1998-10-08 0 0.355 0.355 0.360 0.345 0.360 1,224,000 437,220 0.3572 0.175 0.175 0.178 0.170 0.178 2,477,978 0.1764 1.43%
1998-10-07 0 0.350 0.350 0.355 0.350 0.360 831,000 295,000 0.3550 0.173 0.173 0.175 0.173 0.178 1,682,353 0.1753 0.00%
1998-10-05 0 0.350 0.350 0.360 0.350 0.360 230,000 81,150 0.3528 0.173 0.173 0.178 0.173 0.178 465,633 0.1743 -5.41%
1998-09-30 0 0.370 0.360 0.370 0.360 0.370 685,000 250,300 0.3654 0.183 0.178 0.183 0.178 0.183 1,386,777 0.1805 2.78%
1998-09-29 0 0.360 0.355 0.365 0.360 0.370 570,000 207,200 0.3635 0.178 0.175 0.180 0.178 0.183 1,153,960 0.1796 -1.37%
1998-09-28 0 0.365 0.365 0.370 0.360 0.390 1,352,000 501,315 0.3708 0.180 0.180 0.183 0.178 0.193 2,737,113 0.1832 -1.35%
1998-09-25 0 0.370 0.365 0.375 0.370 0.385 1,906,000 714,435 0.3748 0.183 0.180 0.185 0.183 0.190 3,858,682 0.1852 -1.33%
1998-09-24 0 0.375 0.370 0.380 0.365 0.390 5,295,000 2,025,665 0.3826 0.185 0.183 0.188 0.180 0.193 10,719,686 0.1890 2.74%
1998-09-23 0 0.365 0.365 0.370 0.355 0.380 2,242,000 821,295 0.3663 0.180 0.180 0.183 0.175 0.188 4,538,911 0.1809 -1.35%
1998-09-22 0 0.370 0.360 0.365 0.365 0.390 3,592,000 1,344,590 0.3743 0.183 0.178 0.180 0.180 0.193 7,271,976 0.1849 0.00%
1998-09-21 0 0.370 0.350 0.370 0.360 0.385 1,320,000 493,200 0.3736 0.183 0.173 0.183 0.178 0.190 2,672,330 0.1846 -7.50%
1998-09-18 0 0.400 0.395 0.400 0.390 0.410 5,776,000 2,293,055 0.3970 0.198 0.195 0.198 0.193 0.203 11,693,466 0.1961 -3.61%
1998-09-17 0 0.415 0.415 0.425 0.405 0.450 8,513,000 3,644,875 0.4282 0.205 0.205 0.210 0.200 0.222 17,234,501 0.2115 1.22%
1998-09-16 0 0.410 0.405 0.415 0.400 0.425 3,570,000 1,467,455 0.4111 0.203 0.200 0.205 0.198 0.210 7,227,437 0.2030 1.23%
1998-09-15 0 0.405 0.405 0.410 0.400 0.430 5,021,000 2,112,805 0.4208 0.200 0.200 0.203 0.198 0.212 10,164,975 0.2079 1.25%
1998-09-14 0 0.400 0.400 0.405 0.380 0.400 2,026,000 789,090 0.3895 0.198 0.198 0.200 0.188 0.198 4,101,621 0.1924 2.56%
1998-09-11 0 0.390 0.385 0.390 0.390 0.430 4,642,000 1,850,795 0.3987 0.193 0.190 0.193 0.193 0.212 9,397,692 0.1969 -7.14%
1998-09-10 0 0.420 0.420 0.425 0.390 0.440 15,292,000 6,413,635 0.4194 0.207 0.207 0.210 0.193 0.217 30,958,533 0.2072 9.09%
1998-09-09 0 0.385 0.385 0.390 0.375 0.400 5,011,000 1,935,835 0.3863 0.190 0.190 0.193 0.185 0.198 10,144,730 0.1908 1.32%
1998-09-08 0 0.380 0.380 0.385 0.370 0.410 5,522,000 2,150,135 0.3894 0.188 0.188 0.190 0.183 0.203 11,179,245 0.1923 -2.56%
1998-09-07 0 0.390 0.390 0.395 0.360 0.405 7,835,000 3,000,425 0.3830 0.193 0.193 0.195 0.178 0.200 15,861,896 0.1892 11.43%
1998-09-04 0 0.350 0.345 0.350 0.310 0.355 4,740,000 1,623,740 0.3426 0.173 0.170 0.173 0.153 0.175 9,596,093 0.1692 14.75%
1998-09-03 0 0.305 0.300 0.310 0.300 0.305 439,000 133,610 0.3044 0.151 0.148 0.153 0.148 0.151 888,752 0.1503 5.17%
1998-09-02 0 0.290 0.285 0.300 0.290 0.310 1,048,000 316,020 0.3015 0.143 0.141 0.148 0.143 0.153 2,121,668 0.1489 -1.69%
1998-09-01 0 0.295 0.295 0.305 0.285 0.300 1,404,000 411,270 0.2929 0.146 0.146 0.151 0.141 0.148 2,842,387 0.1447 3.51%
1998-08-31 0 0.285 0.285 0.290 0.260 0.295 1,576,000 446,290 0.2832 0.141 0.141 0.143 0.128 0.146 3,190,600 0.1399 9.62%
1998-08-28 0 0.260 0.250 0.270 0.248 0.260 2,651,000 672,966 0.2539 0.128 0.123 0.133 0.122 0.128 5,366,929 0.1254 -7.14%
1998-08-27 0 0.280 0.280 0.290 0.280 0.290 2,591,000 739,360 0.2854 0.138 0.138 0.143 0.138 0.143 5,245,459 0.1410 -6.67%
1998-08-26 0 0.300 0.300 0.315 0.300 0.315 640,000 194,750 0.3043 0.148 0.148 0.156 0.148 0.156 1,295,675 0.1503 0.00%
1998-08-25 0 0.300 0.300 0.315 0.300 0.315 860,000 268,100 0.3117 0.148 0.148 0.156 0.148 0.156 1,741,063 0.1540 0.00%
1998-08-24 0 0.300 0.300 0.315 0.300 0.310 682,000 207,000 0.3035 0.148 0.148 0.156 0.148 0.153 1,380,704 0.1499 -3.23%
1998-08-21 0 0.310 0.310 0.320 0.310 0.315 310,000 96,700 0.3119 0.153 0.153 0.158 0.153 0.156 627,593 0.1541 -3.12%
1998-08-20 0 0.320 0.320 0.330 0.300 0.335 3,828,000 1,238,475 0.3235 0.158 0.158 0.163 0.148 0.165 7,749,756 0.1598 4.92%
1998-08-19 0 0.305 0.305 0.310 0.300 0.310 3,034,000 932,920 0.3075 0.151 0.151 0.153 0.148 0.153 6,142,309 0.1519 -4.69%
1998-08-18 0 0.320 0.315 0.320 0.300 0.320 1,170,000 359,295 0.3071 0.158 0.156 0.158 0.148 0.158 2,368,656 0.1517 4.92%
1998-08-14 0 0.305 0.315 0.325 0.305 0.330 5,141,000 1,624,105 0.3159 0.151 0.156 0.161 0.151 0.163 10,407,914 0.1560 1.67%
1998-08-13 0 0.300 0.295 0.300 0.300 0.310 4,188,300 1,262,925 0.3015 0.148 0.146 0.148 0.148 0.153 8,479,180 0.1489 -3.23%
1998-08-12 0 0.310 0.305 0.310 0.295 0.315 3,142,000 954,610 0.3038 0.153 0.151 0.153 0.146 0.156 6,360,954 0.1501 1.64%
1998-08-11 0 0.305 0.300 0.305 0.295 0.305 3,234,000 969,810 0.2999 0.151 0.148 0.151 0.146 0.151 6,547,207 0.1481 -3.17%
1998-08-10 0 0.315 0.310 0.320 0.310 0.325 2,316,000 733,990 0.3169 0.156 0.153 0.158 0.153 0.161 4,688,724 0.1565 -5.97%
1998-08-07 0 0.335 0.335 0.345 0.330 0.360 2,405,000 818,300 0.3402 0.165 0.165 0.170 0.163 0.178 4,868,903 0.1681 -1.47%
1998-08-06 0 0.340 0.340 0.350 0.340 0.380 1,971,000 701,530 0.3559 0.168 0.168 0.173 0.168 0.188 3,990,274 0.1758 -10.53%
1998-08-05 0 0.380 0.380 0.395 0.370 0.380 260,000 97,740 0.3759 0.188 0.188 0.195 0.183 0.188 526,368 0.1857 -2.56%
1998-08-04 0 0.390 0.380 0.395 0.380 0.390 476,000 183,810 0.3862 0.193 0.188 0.195 0.188 0.193 963,658 0.1907 5.41%
1998-08-03 0 0.370 0.370 0.380 0.360 0.380 2,052,000 771,140 0.3758 0.183 0.183 0.188 0.178 0.188 4,154,258 0.1856 -8.64%
1998-07-31 0 0.405 0.400 0.405 0.390 0.410 1,250,000 499,205 0.3994 0.200 0.198 0.200 0.193 0.203 2,530,615 0.1973 3.85%
1998-07-30 0 0.390 0.385 0.390 0.380 0.395 1,121,000 435,710 0.3887 0.193 0.190 0.193 0.188 0.195 2,269,456 0.1920 0.00%
1998-07-29 0 0.390 0.380 0.390 0.380 0.390 684,000 261,730 0.3826 0.193 0.188 0.193 0.188 0.193 1,384,753 0.1890 -2.50%
1998-07-28 0 0.400 0.400 0.410 0.380 0.400 915,000 359,325 0.3927 0.198 0.198 0.203 0.188 0.198 1,852,410 0.1940 0.00%
1998-07-27 0 0.400 0.395 0.400 0.400 0.425 2,598,000 1,061,415 0.4086 0.198 0.195 0.198 0.198 0.210 5,259,630 0.2018 -9.09%
1998-07-24 0 0.440 0.440 0.445 0.410 0.445 5,026,000 2,152,230 0.4282 0.217 0.217 0.220 0.203 0.220 10,175,097 0.2115 3.53%
1998-07-23 0 0.425 0.425 0.435 0.425 0.435 901,000 386,375 0.4288 0.210 0.210 0.215 0.210 0.215 1,824,067 0.2118 -4.49%
1998-07-22 0 0.445 0.445 0.460 0.430 0.445 956,700 418,120 0.4370 0.220 0.220 0.227 0.212 0.220 1,936,832 0.2159 -4.30%
1998-07-21 0 0.465 0.465 0.475 0.450 0.480 3,083,000 1,435,200 0.4655 0.230 0.230 0.235 0.222 0.237 6,241,509 0.2299 -3.12%
1998-07-20 0 0.480 0.480 0.495 0.480 0.485 411,000 197,780 0.4812 0.237 0.237 0.245 0.237 0.240 832,066 0.2377 -3.03%
1998-07-17 0 0.495 0.500 0.510 0.495 0.500 794,000 395,420 0.4980 0.245 0.247 0.252 0.245 0.247 1,607,447 0.2460 -1.00%
1998-07-16 0 0.500 0.495 0.510 0.490 0.520 3,097,000 1,562,030 0.5044 0.247 0.245 0.252 0.242 0.257 6,269,852 0.2491 2.04%
1998-07-15 0 0.490 0.480 0.490 0.480 0.500 1,438,000 700,870 0.4874 0.242 0.237 0.242 0.237 0.247 2,911,220 0.2407 3.16%
1998-07-14 0 0.475 0.475 0.480 0.470 0.490 496,000 238,220 0.4803 0.235 0.235 0.237 0.232 0.242 1,004,148 0.2372 -1.04%
1998-07-13 0 0.480 0.480 0.490 0.480 0.485 1,611,000 773,530 0.4802 0.237 0.237 0.242 0.237 0.240 3,261,457 0.2372 -2.04%
1998-07-10 0 0.490 0.485 0.490 0.485 0.490 460,000 223,660 0.4862 0.242 0.240 0.242 0.240 0.242 931,266 0.2402 1.03%
1998-07-09 0 0.485 0.480 0.490 0.485 0.490 640,000 310,900 0.4858 0.240 0.237 0.242 0.240 0.242 1,295,675 0.2400 0.00%
1998-07-08 0 0.485 0.485 0.495 0.480 0.495 1,310,000 636,650 0.4860 0.240 0.240 0.245 0.237 0.245 2,652,085 0.2401 -1.02%
1998-07-07 0 0.490 0.480 0.490 0.480 0.495 2,470,000 1,205,595 0.4881 0.242 0.237 0.242 0.237 0.245 5,000,495 0.2411 3.16%
1998-07-06 0 0.475 0.475 0.480 0.475 0.490 1,666,000 788,925 0.4735 0.235 0.235 0.237 0.235 0.242 3,372,804 0.2339 -5.00%
1998-07-03 0 0.500 0.500 0.510 0.490 0.510 911,000 454,200 0.4986 0.247 0.247 0.252 0.242 0.252 1,844,312 0.2463 -1.96%
1998-07-02 0 0.510 0.510 0.530 0.510 0.560 2,903,000 1,555,460 0.5358 0.252 0.252 0.262 0.252 0.277 5,877,101 0.2647 0.00%
1998-06-30 0 0.510 0.510 0.520 0.510 0.530 3,480,000 1,784,080 0.5127 0.252 0.252 0.257 0.252 0.262 7,045,232 0.2532 2.00%
1998-06-29 0 0.500 0.500 0.520 0.500 0.540 1,782,000 929,280 0.5215 0.247 0.247 0.257 0.247 0.267 3,607,645 0.2576 -9.09%
1998-06-26 0 0.550 0.540 0.550 0.540 0.570 1,017,000 561,180 0.5518 0.272 0.267 0.272 0.267 0.282 2,058,908 0.2726 -3.51%
1998-06-25 0 0.570 0.570 0.580 0.550 0.580 4,355,000 2,490,410 0.5719 0.282 0.282 0.286 0.272 0.286 8,816,663 0.2825 3.64%
1998-06-24 0 0.550 0.550 0.560 0.530 0.560 1,957,000 1,065,450 0.5444 0.272 0.272 0.277 0.262 0.277 3,961,931 0.2689 1.85%
1998-06-23 0 0.540 0.530 0.550 0.530 0.570 4,574,000 2,542,110 0.5558 0.267 0.262 0.272 0.262 0.282 9,260,027 0.2745 -1.82%
1998-06-22 0 0.550 0.550 0.560 0.530 0.620 8,615,000 5,035,620 0.5845 0.272 0.272 0.277 0.262 0.306 17,440,999 0.2887 -8.33%
1998-06-19 0 0.600 0.580 0.590 0.550 0.610 11,990,000 7,032,460 0.5865 0.296 0.286 0.291 0.272 0.301 24,273,660 0.2897 9.09%
1998-06-18 0 0.550 0.550 0.560 0.540 0.580 11,555,000 6,509,640 0.5634 0.272 0.272 0.277 0.267 0.286 23,393,006 0.2783 7.84%
1998-06-17 0 0.510 0.510 0.530 0.495 0.530 8,827,000 4,499,530 0.5097 0.252 0.252 0.262 0.245 0.262 17,870,192 0.2518 6.25%
1998-06-16 0 0.480 0.470 0.480 0.470 0.500 4,481,000 2,192,500 0.4893 0.237 0.232 0.237 0.232 0.247 9,071,749 0.2417 -2.04%
1998-06-15 0 0.490 0.485 0.490 0.490 0.510 2,960,000 1,470,900 0.4969 0.242 0.240 0.242 0.242 0.252 5,992,497 0.2455 -7.55%
1998-06-12 0 0.530 0.530 0.540 0.510 0.560 2,466,000 1,333,330 0.5407 0.262 0.262 0.267 0.252 0.277 4,992,398 0.2671 0.00%
1998-06-11 0 0.530 0.530 0.550 0.510 0.560 1,657,000 885,100 0.5342 0.262 0.262 0.272 0.252 0.277 3,354,583 0.2638 -1.85%
1998-06-10 0 0.540 0.530 0.550 0.500 0.570 7,851,000 4,186,500 0.5332 0.267 0.262 0.272 0.247 0.282 15,894,287 0.2634 -5.26%
1998-06-09 0 0.570 0.570 0.580 0.560 0.620 4,544,000 2,664,310 0.5863 0.282 0.282 0.286 0.277 0.306 9,199,292 0.2896 -6.56%
1998-06-08 0 0.610 0.610 0.630 0.610 0.630 1,587,000 990,670 0.6242 0.301 0.301 0.311 0.301 0.311 3,212,869 0.3083 -4.69%
1998-06-05 0 0.640 0.630 0.650 0.640 0.650 3,120,000 2,004,290 0.6424 0.316 0.311 0.321 0.316 0.321 6,316,415 0.3173 0.00%
1998-06-04 0 0.640 0.640 0.650 0.640 0.690 4,491,000 2,993,480 0.6666 0.316 0.316 0.321 0.316 0.341 9,091,994 0.3292 -3.03%
1998-06-03 0 0.660 0.640 0.660 0.620 0.670 4,010,000 2,637,180 0.6577 0.326 0.316 0.326 0.306 0.331 8,118,213 0.3248 1.54%
1998-06-02 0 0.650 0.640 0.650 0.620 0.650 2,219,000 1,407,040 0.6341 0.321 0.316 0.321 0.306 0.321 4,492,348 0.3132 1.56%
1998-06-01 0 0.640 0.640 0.650 0.630 0.680 3,068,000 1,998,420 0.6514 0.316 0.316 0.321 0.311 0.336 6,211,142 0.3217 -3.03%
1998-05-29 0 0.660 0.650 0.660 0.640 0.660 4,381,000 2,864,450 0.6538 0.326 0.321 0.326 0.316 0.326 8,869,300 0.3230 1.54%
1998-05-28 0 0.650 0.640 0.650 0.630 0.680 3,780,000 2,468,490 0.6530 0.321 0.316 0.321 0.311 0.336 7,652,580 0.3226 -1.52%
1998-05-27 0 0.660 0.650 0.660 0.640 0.690 6,058,000 4,030,480 0.6653 0.326 0.321 0.326 0.316 0.341 12,264,373 0.3286 -7.04%
1998-05-26 0 0.710 0.700 0.710 0.680 0.730 2,709,000 1,917,940 0.7080 0.351 0.346 0.351 0.336 0.361 5,484,349 0.3497 1.43%
1998-05-25 0 0.700 0.700 0.710 0.700 0.740 1,693,000 1,221,500 0.7215 0.346 0.346 0.351 0.346 0.366 3,427,465 0.3564 -4.11%
1998-05-22 0 0.730 0.730 0.740 0.720 0.770 5,706,000 4,269,800 0.7483 0.361 0.361 0.366 0.356 0.380 11,551,752 0.3696 -2.67%
1998-05-21 0 0.750 0.740 0.750 0.740 0.810 18,866,000 14,572,700 0.7724 0.370 0.366 0.370 0.366 0.400 38,194,068 0.3815 -2.60%
1998-05-20 0 0.770 0.770 0.780 0.660 0.790 20,308,000 14,852,640 0.7314 0.380 0.380 0.385 0.326 0.390 41,113,386 0.3613 11.59%
1998-05-19 0 0.690 0.680 0.690 0.630 0.700 2,497,000 1,672,790 0.6699 0.341 0.336 0.341 0.311 0.346 5,055,157 0.3309 7.81%
1998-05-18 0 0.640 0.640 0.650 0.640 0.670 750,000 491,500 0.6553 0.316 0.316 0.321 0.316 0.331 1,518,369 0.3237 -1.54%
1998-05-15 0 0.650 0.650 0.660 0.650 0.690 2,360,000 1,581,740 0.6702 0.321 0.321 0.326 0.321 0.341 4,777,801 0.3311 -2.99%
1998-05-14 0 0.670 0.670 0.680 0.630 0.680 7,723,000 5,103,000 0.6608 0.331 0.331 0.336 0.311 0.336 15,635,152 0.3264 8.06%
1998-05-13 0 0.620 0.610 0.630 0.610 0.650 3,072,000 1,947,120 0.6338 0.306 0.301 0.311 0.301 0.321 6,219,240 0.3131 -4.62%
1998-05-12 0 0.650 0.650 0.660 0.640 0.690 3,397,000 2,244,650 0.6608 0.321 0.321 0.326 0.316 0.341 6,877,200 0.3264 -5.80%
1998-05-11 0 0.690 0.680 0.690 0.660 0.700 3,447,000 2,359,730 0.6846 0.341 0.336 0.341 0.326 0.346 6,978,424 0.3381 -2.82%
1998-05-08 0 0.710 0.700 0.710 0.660 0.710 4,482,000 3,111,960 0.6943 0.351 0.346 0.351 0.326 0.351 9,073,774 0.3430 4.41%
1998-05-07 0 0.680 0.660 0.680 0.640 0.690 4,359,000 2,902,750 0.6659 0.336 0.326 0.336 0.316 0.341 8,824,761 0.3289 1.49%
1998-05-06 0 0.670 0.670 0.690 0.630 0.700 7,214,000 4,839,000 0.6708 0.331 0.331 0.341 0.311 0.346 14,604,686 0.3313 0.00%
1998-05-05 0 0.670 0.660 0.670 0.650 0.710 3,955,000 2,708,340 0.6848 0.331 0.326 0.331 0.321 0.351 8,006,866 0.3383 -2.90%
1998-05-04 0 0.690 0.690 0.710 0.680 0.720 2,826,000 1,977,520 0.6998 0.341 0.341 0.351 0.336 0.356 5,721,215 0.3456 -5.48%
1998-05-01 0 0.730 0.730 0.740 0.720 0.780 2,335,000 1,737,950 0.7443 0.361 0.361 0.366 0.356 0.385 4,727,189 0.3676 -2.67%
1998-04-30 0 0.750 0.740 0.750 0.720 0.760 2,495,000 1,863,100 0.7467 0.370 0.366 0.370 0.356 0.375 5,051,108 0.3688 -2.60%
1998-04-29 0 0.770 0.760 0.790 0.760 0.790 3,739,000 2,892,230 0.7735 0.380 0.375 0.390 0.375 0.390 7,569,576 0.3821 -4.94%
1998-04-28 0 0.810 0.800 0.820 0.740 0.820 2,927,000 2,270,980 0.7759 0.400 0.395 0.405 0.366 0.405 5,925,688 0.3832 1.25%
1998-04-27 0 0.800 0.790 0.800 0.780 0.810 2,775,000 2,202,000 0.7935 0.395 0.390 0.395 0.385 0.400 5,617,966 0.3920 -3.61%
1998-04-24 0 0.830 0.830 0.840 0.800 0.840 1,455,000 1,204,520 0.8278 0.410 0.410 0.415 0.395 0.415 2,945,636 0.4089 2.30%
1998-04-23 0 0.830 0.830 0.840 0.830 0.870 3,334,000 2,815,420 0.8445 0.401 0.401 0.406 0.401 0.420 6,905,232 0.4077 -4.60%
1998-04-22 0 0.870 0.870 0.880 0.860 0.900 4,099,000 3,616,920 0.8824 0.420 0.420 0.425 0.415 0.435 8,489,666 0.4260 -1.14%
1998-04-21 0 0.880 0.880 0.890 0.880 0.920 4,192,000 3,770,910 0.8995 0.425 0.425 0.430 0.425 0.444 8,682,284 0.4343 -5.38%
1998-04-20 0 0.930 0.930 0.940 0.920 0.940 2,471,000 2,282,790 0.9238 0.449 0.449 0.454 0.444 0.454 5,117,825 0.4460 -1.06%
1998-04-17 0 0.940 0.930 0.940 0.900 0.940 4,497,000 4,102,720 0.9123 0.454 0.449 0.454 0.435 0.454 9,313,986 0.4405 2.17%
1998-04-16 0 0.920 0.910 0.920 0.880 0.930 4,681,000 4,266,220 0.9114 0.444 0.439 0.444 0.425 0.449 9,695,079 0.4400 1.10%
1998-04-15 0 0.910 0.890 0.900 0.900 0.930 4,505,000 4,109,550 0.9122 0.439 0.430 0.435 0.435 0.449 9,330,555 0.4404 0.00%
1998-04-14 0 0.910 0.910 0.920 0.910 0.930 2,529,000 2,317,380 0.9163 0.439 0.439 0.444 0.439 0.449 5,237,952 0.4424 -2.15%
1998-04-09 0 0.930 0.920 0.930 0.900 0.940 5,236,000 4,821,990 0.9209 0.449 0.444 0.449 0.435 0.454 10,844,570 0.4446 2.20%
1998-04-08 0 0.910 0.910 0.920 0.880 0.910 5,065,000 4,586,020 0.9054 0.439 0.439 0.444 0.425 0.439 10,490,403 0.4372 3.41%
1998-04-07 0 0.880 0.880 0.900 0.880 0.920 2,373,000 2,136,640 0.9004 0.425 0.425 0.435 0.425 0.444 4,914,852 0.4347 -3.30%
1998-04-03 0 0.910 0.900 0.910 0.890 0.910 4,961,000 4,459,070 0.8988 0.439 0.435 0.439 0.430 0.439 10,275,002 0.4340 -1.09%
1998-04-02 0 0.920 0.900 0.920 0.860 0.950 8,204,000 7,368,810 0.8982 0.444 0.435 0.444 0.415 0.459 16,991,760 0.4337 -1.08%
1998-04-01 0 0.930 0.930 0.940 0.920 0.960 9,298,000 8,745,980 0.9406 0.449 0.449 0.454 0.444 0.464 19,257,604 0.4542 -2.11%
1998-03-31 0 0.950 0.950 0.960 0.930 0.990 11,884,000 11,447,770 0.9633 0.459 0.459 0.464 0.449 0.478 24,613,612 0.4651 -1.04%
1998-03-30 0 0.960 0.960 0.970 0.950 1.030 14,132,000 14,045,460 0.9939 0.464 0.464 0.468 0.459 0.497 29,269,569 0.4799 -4.95%
1998-03-27 0 1.010 1.000 1.010 1.000 1.060 18,015,000 18,411,040 1.0220 0.488 0.483 0.488 0.483 0.512 37,311,866 0.4934 -2.88%
1998-03-26 0 1.040 1.040 1.050 1.030 1.080 29,156,000 30,837,530 1.0577 0.502 0.502 0.507 0.497 0.521 60,386,609 0.5107 0.00%
1998-03-25 0 1.040 1.030 1.050 1.000 1.070 35,345,000 36,628,020 1.0363 0.502 0.497 0.507 0.483 0.517 73,204,990 0.5003 5.05%
1998-03-24 0 0.990 0.980 0.990 0.960 0.990 9,373,000 9,177,860 0.9792 0.478 0.473 0.478 0.464 0.478 19,412,940 0.4728 2.06%
1998-03-23 0 0.970 0.960 0.970 0.970 1.010 14,934,000 14,732,200 0.9865 0.468 0.464 0.468 0.468 0.488 30,930,636 0.4763 0.00%
1998-03-20 0 0.970 0.960 0.970 0.960 1.050 32,372,000 32,677,250 1.0094 0.468 0.464 0.468 0.464 0.507 67,047,445 0.4874 -5.83%
1998-03-19 0 1.030 1.020 1.030 0.950 1.040 56,749,000 56,643,430 0.9981 0.497 0.492 0.497 0.459 0.502 117,536,002 0.4819 9.57%
1998-03-18 0 0.940 0.940 0.950 0.910 0.970 11,092,000 10,422,940 0.9397 0.454 0.454 0.459 0.439 0.468 22,973,257 0.4537 0.00%
1998-03-17 0 0.940 0.930 0.940 0.920 0.970 11,093,000 10,457,840 0.9427 0.454 0.449 0.454 0.444 0.468 22,975,328 0.4552 3.30%
1998-03-16 0 0.910 0.900 0.910 0.900 0.940 3,271,000 3,011,470 0.9207 0.439 0.435 0.439 0.435 0.454 6,774,750 0.4445 -1.09%
1998-03-13 0 0.920 0.910 0.920 0.910 0.940 6,502,000 6,014,120 0.9250 0.444 0.439 0.444 0.439 0.454 13,466,653 0.4466 1.10%
1998-03-12 0 0.910 0.900 0.910 0.880 0.970 18,734,000 17,227,910 0.9196 0.439 0.435 0.439 0.425 0.468 38,801,027 0.4440 -5.21%
1998-03-11 0 0.960 0.950 0.960 0.930 0.990 15,604,000 15,097,600 0.9675 0.464 0.459 0.464 0.449 0.478 32,318,310 0.4672 0.00%
1998-03-10 0 0.960 0.950 0.960 0.940 1.010 23,742,000 23,132,320 0.9743 0.464 0.459 0.464 0.454 0.488 49,173,373 0.4704 1.05%
1998-03-09 0 0.950 0.950 0.960 0.920 0.970 23,863,000 22,816,030 0.9561 0.459 0.459 0.464 0.444 0.468 49,423,983 0.4616 0.00%
1998-03-06 0 0.950 0.950 0.960 0.870 0.960 49,307,000 46,059,800 0.9341 0.459 0.459 0.464 0.420 0.464 102,122,463 0.4510 6.74%
1998-03-05 0 0.890 0.890 0.900 0.880 1.050 47,730,000 47,392,130 0.9929 0.430 0.430 0.435 0.425 0.507 98,856,251 0.4794 -16.82%
1998-03-04 0 1.070 1.070 1.080 1.060 1.140 116,968,000 128,269,740 1.0966 0.517 0.517 0.521 0.512 0.550 242,258,914 0.5295 1.90%
1998-03-03 0 1.050 1.060 1.070 0.960 1.060 43,969,000 43,903,140 0.9985 0.507 0.512 0.517 0.464 0.512 91,066,635 0.4821 9.37%
1998-03-02 0 0.960 0.950 0.960 0.950 1.050 88,935,000 89,637,230 1.0079 0.464 0.459 0.464 0.459 0.507 184,198,213 0.4866 0.00%
1998-02-27 0 0.960 0.950 0.960 0.880 0.960 39,524,000 36,460,670 0.9225 0.464 0.459 0.464 0.425 0.464 81,860,349 0.4454 9.09%
1998-02-26 0 0.880 0.870 0.880 0.860 0.920 15,184,000 13,523,840 0.8907 0.425 0.420 0.425 0.415 0.444 31,448,425 0.4300 3.53%
1998-02-25 0 0.850 0.850 0.870 0.850 0.950 39,351,000 35,449,000 0.9008 0.410 0.410 0.420 0.410 0.459 81,502,039 0.4349 -8.60%
1998-02-24 0 0.930 0.920 0.930 0.750 0.930 61,704,000 53,781,460 0.8716 0.449 0.444 0.449 0.362 0.449 127,798,578 0.4208 20.78%
1998-02-23 0 0.770 0.770 0.780 0.760 0.800 3,326,000 2,602,300 0.7824 0.372 0.372 0.377 0.367 0.386 6,888,663 0.3778 1.32%
1998-02-20 0 0.760 0.750 0.770 0.730 0.770 3,403,000 2,568,830 0.7549 0.367 0.362 0.372 0.352 0.372 7,048,142 0.3645 0.00%
1998-02-19 0 0.760 0.760 0.770 0.760 0.820 8,730,000 6,925,700 0.7933 0.367 0.367 0.372 0.367 0.396 18,081,187 0.3830 -2.56%
1998-02-18 0 0.780 0.770 0.790 0.740 0.790 4,986,000 3,826,260 0.7674 0.377 0.372 0.381 0.357 0.381 10,326,781 0.3705 5.41%
1998-02-17 0 0.740 0.740 0.760 0.740 0.800 9,089,000 7,096,900 0.7808 0.357 0.357 0.367 0.357 0.386 18,824,732 0.3770 -2.63%
1998-02-16 0 0.760 0.750 0.760 0.650 0.780 12,579,000 8,974,820 0.7135 0.367 0.362 0.367 0.314 0.377 26,053,065 0.3445 -5.00%
1998-02-13 0 0.800 0.790 0.800 0.770 0.860 14,378,000 11,761,860 0.8180 0.386 0.381 0.386 0.372 0.415 29,779,073 0.3950 -8.05%
1998-02-12 0 0.870 0.860 0.870 0.860 0.930 16,346,000 14,552,120 0.8903 0.420 0.415 0.420 0.415 0.449 33,855,107 0.4298 -4.40%
1998-02-11 0 0.910 0.910 0.920 0.880 0.990 30,815,000 29,165,960 0.9465 0.439 0.439 0.444 0.425 0.478 63,822,656 0.4570 1.11%
1998-02-10 0 0.900 0.900 0.910 0.850 1.010 36,534,000 33,067,490 0.9051 0.435 0.435 0.439 0.410 0.488 75,667,594 0.4370 -10.89%
1998-02-09 0 1.010 1.010 1.020 0.820 1.010 50,098,000 44,981,260 0.8979 0.488 0.488 0.492 0.396 0.488 103,760,747 0.4335 27.85%
1998-02-06 0 0.790 0.790 0.800 0.680 0.810 45,230,000 34,085,870 0.7536 0.381 0.381 0.386 0.328 0.391 93,678,362 0.3639 21.54%
1998-02-05 0 0.650 0.640 0.650 0.620 0.670 10,948,000 7,039,920 0.6430 0.314 0.309 0.314 0.299 0.323 22,675,010 0.3105 3.17%
1998-02-04 0 0.630 0.620 0.630 0.620 0.740 17,498,000 11,892,370 0.6796 0.304 0.299 0.304 0.299 0.357 36,241,079 0.3281 -5.97%
1998-02-03 0 0.670 0.660 0.670 0.560 0.690 14,302,000 9,131,360 0.6385 0.323 0.319 0.323 0.270 0.333 29,621,666 0.3083 15.52%
1998-02-02 0 0.580 0.580 0.590 0.520 0.620 12,216,000 7,029,480 0.5754 0.280 0.280 0.285 0.251 0.299 25,301,235 0.2778 18.37%
1998-01-27 0 0.490 0.490 0.495 0.485 0.490 2,503,000 1,226,350 0.4900 0.237 0.237 0.239 0.234 0.237 5,184,102 0.2366 2.08%
1998-01-26 0 0.480 0.480 0.485 0.470 0.490 2,000,000 955,450 0.4777 0.232 0.232 0.234 0.227 0.237 4,142,311 0.2307 -2.04%
1998-01-23 0 0.490 0.475 0.485 0.435 0.500 2,964,000 1,398,640 0.4719 0.237 0.229 0.234 0.210 0.241 6,138,905 0.2278 10.11%
1998-01-22 0 0.445 0.445 0.450 0.440 0.460 2,015,000 902,860 0.4481 0.215 0.215 0.217 0.212 0.222 4,173,378 0.2163 -1.11%
1998-01-21 0 0.450 0.450 0.460 0.445 0.465 2,491,000 1,139,100 0.4573 0.217 0.217 0.222 0.215 0.225 5,159,248 0.2208 -2.17%
1998-01-20 0 0.460 0.455 0.465 0.415 0.485 8,299,000 3,748,620 0.4517 0.222 0.220 0.225 0.200 0.234 17,188,519 0.2181 2.22%
1998-01-19 0 0.450 0.455 0.470 0.435 0.490 11,626,000 5,326,395 0.4581 0.217 0.220 0.227 0.210 0.237 24,079,254 0.2212 5.88%
1998-01-16 0 0.425 0.420 0.425 0.420 0.470 5,554,000 2,465,240 0.4439 0.205 0.203 0.205 0.203 0.227 11,503,198 0.2143 -5.56%
1998-01-15 0 0.450 0.445 0.450 0.435 0.495 19,748,000 9,003,285 0.4559 0.217 0.215 0.217 0.210 0.239 40,901,178 0.2201 -10.00%
1998-01-14 0 0.500 0.500 0.510 0.490 0.520 7,730,000 3,900,930 0.5046 0.241 0.241 0.246 0.237 0.251 16,010,032 0.2437 2.04%
1998-01-13 0 0.490 0.485 0.500 0.460 0.530 11,003,000 5,531,480 0.5027 0.237 0.234 0.241 0.222 0.256 22,788,924 0.2427 2.08%
1998-01-12 0 0.480 0.475 0.480 0.470 0.570 7,115,000 3,649,740 0.5130 0.232 0.229 0.232 0.227 0.275 14,736,271 0.2477 -23.81%
1998-01-09 0 0.630 0.620 0.630 0.630 0.680 5,877,000 3,853,710 0.6557 0.304 0.299 0.304 0.304 0.328 12,172,181 0.3166 -7.35%
1998-01-08 0 0.680 0.670 0.680 0.650 0.730 5,212,000 3,574,980 0.6859 0.328 0.323 0.328 0.314 0.352 10,794,862 0.3312 -6.85%
1998-01-07 0 0.730 0.730 0.740 0.730 0.800 2,418,000 1,794,500 0.7421 0.352 0.352 0.357 0.352 0.386 5,008,054 0.3583 -10.98%
1998-01-06 0 0.820 0.810 0.830 0.800 0.870 1,807,000 1,490,930 0.8251 0.396 0.391 0.401 0.386 0.420 3,742,578 0.3984 -2.38%
1998-01-05 0 0.840 0.840 0.850 0.840 0.900 3,200,000 2,797,100 0.8741 0.406 0.406 0.410 0.406 0.435 6,627,698 0.4220 -5.62%
1998-01-02 0 0.890 0.890 0.900 0.860 0.890 2,426,000 2,140,490 0.8823 0.430 0.430 0.435 0.415 0.430 5,024,623 0.4260 3.49%
1997-12-31 0 0.860 0.850 0.860 0.840 0.910 6,985,000 6,080,110 0.8705 0.415 0.410 0.415 0.406 0.439 14,467,021 0.4203 3.61%
1997-12-30 0 0.830 0.820 0.830 0.790 0.830 1,507,000 1,215,900 0.8068 0.401 0.396 0.401 0.381 0.401 3,121,231 0.3896 5.06%
1997-12-29 0 0.790 0.790 0.800 0.790 0.820 954,000 764,630 0.8015 0.381 0.381 0.386 0.381 0.396 1,975,882 0.3870 1.28%
1997-12-24 0 0.780 0.770 0.780 0.740 0.780 1,461,000 1,106,810 0.7576 0.377 0.372 0.377 0.357 0.377 3,025,958 0.3658 4.00%
1997-12-23 0 0.750 0.750 0.760 0.700 0.810 5,620,000 4,313,350 0.7675 0.362 0.362 0.367 0.338 0.391 11,639,894 0.3706 -5.06%
1997-12-22 0 0.790 0.790 0.800 0.790 0.850 3,016,000 2,427,610 0.8049 0.381 0.381 0.386 0.381 0.410 6,246,605 0.3886 -8.14%
1997-12-19 0 0.860 0.860 0.870 0.830 0.870 3,159,000 2,698,820 0.8543 0.415 0.415 0.420 0.401 0.420 6,542,780 0.4125 -2.27%
1997-12-18 0 0.880 0.880 0.890 0.880 0.930 3,805,000 3,427,890 0.9009 0.425 0.425 0.430 0.425 0.449 7,880,747 0.4350 -3.30%
1997-12-17 0 0.910 0.910 0.920 0.900 0.970 8,915,000 8,214,360 0.9214 0.439 0.439 0.444 0.435 0.468 18,464,351 0.4449 -4.21%
1997-12-16 0 0.950 0.950 0.960 0.930 1.010 4,935,000 4,740,160 0.9605 0.459 0.459 0.464 0.449 0.488 10,221,152 0.4638 -5.00%
1997-12-15 0 1.000 0.990 1.000 1.000 1.040 2,600,000 2,627,530 1.0106 0.483 0.478 0.483 0.483 0.502 5,385,004 0.4879 -2.91%
1997-12-12 0 1.030 1.030 1.040 1.010 1.050 4,146,000 4,274,380 1.0310 0.497 0.497 0.502 0.488 0.507 8,587,011 0.4978 -0.96%
1997-12-11 0 1.040 1.020 1.040 1.010 1.050 4,518,000 4,657,620 1.0309 0.502 0.492 0.502 0.488 0.507 9,357,480 0.4977 -2.80%
1997-12-10 0 1.070 1.060 1.070 1.070 1.160 13,398,000 14,823,310 1.1064 0.517 0.512 0.517 0.517 0.560 27,749,341 0.5342 -3.60%
1997-12-09 0 1.110 1.100 1.120 1.050 1.120 7,777,000 8,490,970 1.0918 0.536 0.531 0.541 0.507 0.541 16,107,376 0.5271 1.83%
1997-12-08 0 1.090 1.090 1.100 1.070 1.140 9,438,000 10,473,110 1.1097 0.526 0.526 0.531 0.517 0.550 19,547,565 0.5358 1.87%
1997-12-05 0 1.070 1.060 1.070 1.020 1.090 8,101,000 8,608,500 1.0626 0.517 0.512 0.517 0.492 0.526 16,778,431 0.5131 4.90%
1997-12-04 0 1.020 1.030 1.040 1.020 1.040 5,117,000 5,288,680 1.0336 0.492 0.497 0.502 0.492 0.502 10,598,103 0.4990 0.00%
1997-12-03 0 1.020 1.010 1.020 1.010 1.090 5,480,000 5,707,460 1.0415 0.492 0.488 0.492 0.488 0.526 11,349,932 0.5029 -0.97%
1997-12-02 0 1.030 1.020 1.030 0.950 1.030 9,642,000 9,659,980 1.0019 0.497 0.492 0.497 0.459 0.497 19,970,081 0.4837 1.98%
1997-12-01 0 1.010 1.010 1.020 1.010 1.050 3,169,000 3,247,220 1.0247 0.488 0.488 0.492 0.488 0.507 6,563,492 0.4947 -1.94%
1997-11-28 0 1.030 1.020 1.030 1.010 1.060 5,271,000 5,403,660 1.0252 0.497 0.492 0.497 0.488 0.512 10,917,061 0.4950 -2.83%
1997-11-27 0 1.060 1.060 1.070 1.020 1.090 3,111,000 3,310,470 1.0641 0.512 0.512 0.517 0.492 0.526 6,443,365 0.5138 -2.75%
1997-11-26 0 1.090 1.100 1.150 1.080 1.170 2,952,000 3,356,400 1.1370 0.526 0.531 0.555 0.521 0.565 6,114,051 0.5490 -3.54%
1997-11-25 0 1.130 1.130 1.150 1.130 1.170 976,000 1,120,140 1.1477 0.546 0.546 0.555 0.546 0.565 2,021,448 0.5541 -3.42%
1997-11-24 0 1.170 1.160 1.170 1.170 1.200 842,000 995,390 1.1822 0.565 0.560 0.565 0.565 0.579 1,743,913 0.5708 -2.50%
1997-11-21 0 1.200 1.200 1.220 1.190 1.240 2,567,000 3,083,500 1.2012 0.579 0.579 0.589 0.575 0.599 5,316,656 0.5800 0.84%
1997-11-20 0 1.190 1.190 1.200 1.180 1.250 2,002,000 2,436,440 1.2170 0.575 0.575 0.579 0.570 0.604 4,146,453 0.5876 -2.46%
1997-11-19 0 1.220 1.200 1.240 1.170 1.220 2,349,000 2,793,950 1.1894 0.589 0.579 0.599 0.565 0.589 4,865,144 0.5743 0.00%
1997-11-18 0 1.220 1.210 1.220 1.210 1.310 2,390,000 3,040,490 1.2722 0.589 0.584 0.589 0.584 0.632 4,950,062 0.6142 -4.69%
1997-11-17 0 1.280 1.240 1.280 1.230 1.310 2,195,000 2,784,500 1.2686 0.618 0.599 0.618 0.594 0.632 4,546,186 0.6125 1.59%
1997-11-14 0 1.260 1.250 1.260 1.240 1.310 6,239,000 7,970,880 1.2776 0.608 0.604 0.608 0.599 0.632 12,921,939 0.6168 2.44%
1997-11-13 0 1.230 1.200 1.230 1.130 1.230 3,077,000 3,640,880 1.1833 0.594 0.579 0.594 0.546 0.594 6,372,945 0.5713 4.24%
1997-11-12 0 1.180 1.160 1.180 1.140 1.230 2,937,000 3,461,250 1.1785 0.570 0.560 0.570 0.550 0.594 6,082,984 0.5690 -4.07%
1997-11-11 0 1.230 1.230 1.250 1.200 1.340 2,180,000 2,783,900 1.2770 0.594 0.594 0.604 0.579 0.647 4,515,119 0.6166 -5.38%
1997-11-10 0 1.300 1.290 1.300 1.270 1.350 2,364,000 3,070,920 1.2990 0.628 0.623 0.628 0.613 0.652 4,896,212 0.6272 -2.26%
1997-11-07 0 1.330 1.320 1.340 1.230 1.360 3,000,000 3,836,160 1.2787 0.642 0.637 0.647 0.594 0.657 6,213,466 0.6174 -2.21%
1997-11-06 0 1.360 1.360 1.370 1.320 1.500 5,697,000 7,884,370 1.3840 0.657 0.657 0.661 0.637 0.724 11,799,373 0.6682 -8.11%
1997-11-05 0 1.480 1.480 1.490 1.380 1.530 3,734,000 5,412,370 1.4495 0.715 0.715 0.719 0.666 0.739 7,733,695 0.6998 3.50%
1997-11-04 0 1.430 1.420 1.430 1.400 1.700 14,101,000 21,913,600 1.5540 0.690 0.686 0.690 0.676 0.821 29,205,363 0.7503 -10.63%
1997-11-03 0 1.600 1.590 1.600 1.500 1.700 16,219,000 26,080,250 1.6080 0.773 0.768 0.773 0.724 0.821 33,592,071 0.7764 10.34%
1997-10-31 0 1.450 1.440 1.450 1.200 1.460 17,136,000 23,935,570 1.3968 0.700 0.695 0.700 0.579 0.705 35,491,320 0.6744 16.94%
1997-10-30 0 1.240 1.240 1.250 1.130 1.260 5,780,000 6,938,070 1.2004 0.599 0.599 0.604 0.546 0.608 11,971,279 0.5796 7.83%
1997-10-29 0 1.150 1.150 1.160 1.120 1.220 4,090,000 4,780,860 1.1689 0.555 0.555 0.560 0.541 0.589 8,471,026 0.5644 12.75%
1997-10-28 0 1.020 1.020 1.040 1.010 1.100 7,717,000 8,033,090 1.0410 0.492 0.492 0.502 0.488 0.531 15,983,107 0.5026 -18.40%
1997-10-27 0 1.250 1.210 1.250 1.210 1.340 7,748,000 9,883,580 1.2756 0.604 0.584 0.604 0.584 0.647 16,047,313 0.6159 -3.85%
1997-10-24 0 1.300 1.310 1.340 1.180 1.360 13,674,000 17,091,580 1.2499 0.628 0.632 0.647 0.570 0.657 28,320,980 0.6035 10.17%
1997-10-23 0 1.180 1.180 1.230 1.060 1.300 5,693,000 6,459,270 1.1346 0.570 0.570 0.594 0.512 0.628 11,791,088 0.5478 -13.24%
1997-10-22 0 1.360 1.360 1.380 1.360 1.480 4,677,000 6,739,950 1.4411 0.657 0.657 0.666 0.657 0.715 9,686,794 0.6958 -8.72%
1997-10-21 0 1.490 1.480 1.520 1.470 1.630 4,037,000 6,207,190 1.5376 0.719 0.715 0.734 0.710 0.787 8,361,255 0.7424 -6.88%
1997-10-20 0 1.600 1.600 1.610 1.590 1.700 5,176,000 8,440,020 1.6306 0.773 0.773 0.777 0.768 0.821 10,720,301 0.7873 -5.88%
1997-10-17 0 1.700 1.690 1.710 1.560 1.750 11,705,000 19,379,170 1.6556 0.821 0.816 0.826 0.753 0.845 24,242,875 0.7994 6.25%
1997-10-16 0 1.600 1.590 1.600 1.500 1.640 12,737,000 20,068,890 1.5756 0.773 0.768 0.773 0.724 0.792 26,380,307 0.7608 2.56%
1997-10-15 0 1.560 1.520 1.560 1.450 1.890 14,103,000 22,280,970 1.5799 0.753 0.734 0.753 0.700 0.913 29,209,506 0.7628 -17.46%
1997-10-14 0 1.890 1.880 1.900 1.880 2.000 3,411,000 6,610,430 1.9380 0.913 0.908 0.917 0.908 0.966 7,064,711 0.9357 -1.56%
1997-10-13 0 1.920 1.910 1.990 1.900 2.050 4,316,000 8,464,350 1.9612 0.927 0.922 0.961 0.917 0.990 8,939,107 0.9469 -7.47%
1997-10-09 0 2.075 2.050 2.100 1.980 2.150 7,766,000 15,960,645 2.0552 1.002 0.990 1.014 0.956 1.038 16,084,593 0.9923 -4.60%
1997-10-08 0 2.175 2.175 2.200 2.175 2.250 3,856,000 8,491,225 2.2021 1.050 1.050 1.062 1.050 1.086 7,986,376 1.0632 -2.25%
1997-10-07 0 2.225 2.200 2.225 2.175 2.250 3,414,000 7,520,450 2.2028 1.074 1.062 1.074 1.050 1.086 7,070,925 1.0636 0.00%
1997-10-06 0 2.225 2.200 2.225 2.200 2.325 4,146,000 9,263,125 2.2342 1.074 1.062 1.074 1.062 1.123 8,587,011 1.0787 -1.11%
1997-10-03 0 2.250 2.250 2.275 2.225 2.300 2,178,000 4,943,450 2.2697 1.086 1.086 1.098 1.074 1.110 4,510,977 1.0959 2.27%
1997-09-30 0 2.200 2.200 2.225 2.200 2.275 4,862,000 10,768,750 2.2149 1.062 1.062 1.074 1.062 1.098 10,069,958 1.0694 -2.22%
1997-09-29 0 2.250 2.250 2.275 2.200 2.400 7,041,000 15,947,975 2.2650 1.086 1.086 1.098 1.062 1.159 14,583,006 1.0936 -3.23%
1997-09-26 0 2.325 2.300 2.325 2.250 2.450 8,411,000 19,613,175 2.3318 1.123 1.110 1.123 1.086 1.183 17,420,489 1.1259 -4.12%
1997-09-25 0 2.425 2.375 2.425 2.175 2.425 7,759,000 17,733,850 2.2856 1.171 1.147 1.171 1.050 1.171 16,070,095 1.1035 12.79%
1997-09-24 0 2.150 2.150 2.200 2.075 2.300 8,331,000 18,322,900 2.1994 1.038 1.038 1.062 1.002 1.110 17,254,796 1.0619 -3.37%
1997-09-23 0 2.225 2.200 2.225 2.175 2.350 15,548,000 35,039,125 2.2536 1.074 1.062 1.074 1.050 1.135 32,202,325 1.0881 -1.11%
1997-09-22 0 2.250 2.250 2.275 2.175 2.450 17,666,000 39,822,350 2.2542 1.086 1.086 1.098 1.050 1.183 36,589,033 1.0884 -7.22%
1997-09-19 0 2.425 2.425 2.450 2.400 2.675 17,682,000 45,189,750 2.5557 1.171 1.171 1.183 1.159 1.292 36,622,171 1.2339 -4.90%
1997-09-18 0 2.550 2.525 2.550 2.450 2.700 11,428,000 29,158,700 2.5515 1.231 1.219 1.231 1.183 1.304 23,669,165 1.2319 -3.77%
1997-09-16 0 2.650 2.625 2.650 2.550 2.800 18,557,000 49,056,625 2.6436 1.279 1.267 1.279 1.231 1.352 38,434,432 1.2764 -1.85%
1997-09-15 0 2.700 2.675 2.700 2.550 2.875 43,859,000 118,353,250 2.6985 1.304 1.292 1.304 1.231 1.388 90,838,808 1.3029 10.20%
1997-09-12 0 2.450 2.450 2.475 2.300 2.525 9,296,000 22,594,050 2.4305 1.183 1.183 1.195 1.110 1.219 19,253,461 1.1735 2.08%
1997-09-11 0 2.400 2.375 2.400 2.250 2.450 11,676,000 27,823,700 2.3830 1.159 1.147 1.159 1.086 1.183 24,182,811 1.1506 -3.03%
1997-09-10 0 2.475 2.450 2.500 2.450 2.750 24,427,000 63,692,350 2.6075 1.195 1.183 1.207 1.183 1.328 50,592,115 1.2589 -2.94%
1997-09-09 0 2.550 2.500 2.525 2.375 2.625 28,579,000 72,462,275 2.5355 1.231 1.207 1.219 1.147 1.267 59,191,552 1.2242 6.25%
1997-09-08 0 2.400 2.375 2.400 2.175 2.400 13,564,000 30,930,950 2.2804 1.159 1.147 1.159 1.050 1.159 28,093,153 1.1010 17.07%
1997-09-05 0 2.050 2.050 2.075 2.025 2.200 15,191,000 31,910,650 2.1006 0.990 0.990 1.002 0.978 1.062 31,462,923 1.0142 -5.75%
1997-09-04 0 2.175 2.175 2.200 2.100 2.425 12,064,000 27,021,875 2.2399 1.050 1.050 1.062 1.014 1.171 24,986,420 1.0815 -9.38%
1997-09-03 0 2.400 2.400 2.425 2.200 2.450 19,186,000 44,457,225 2.3172 1.159 1.159 1.171 1.062 1.183 39,737,189 1.1188 10.34%
1997-09-02 0 2.175 2.150 2.175 1.850 2.550 29,030,000 60,844,760 2.0959 1.050 1.038 1.050 0.893 1.231 60,125,644 1.0120 -8.42%
1997-09-01 0 2.375 2.350 2.375 2.375 2.900 21,049,000 56,568,250 2.6875 1.147 1.135 1.147 1.147 1.400 43,595,752 1.2976 -10.38%
1997-08-29 0 2.650 2.600 2.625 2.500 2.700 21,852,000 57,735,000 2.6421 1.279 1.255 1.267 1.207 1.304 45,258,890 1.2757 -6.19%
1997-08-28 0 2.825 2.800 2.825 2.675 3.200 27,451,500 80,130,475 2.9190 1.364 1.352 1.364 1.292 1.545 56,856,325 1.4094 -8.87%
1997-08-27 0 3.100 3.075 3.100 3.000 3.300 33,425,000 105,247,700 3.1488 1.497 1.485 1.497 1.448 1.593 69,228,372 1.5203 -6.06%
1997-08-26 0 3.300 3.275 3.300 3.175 3.700 176,195,400 606,977,310 3.4449 1.593 1.581 1.593 1.533 1.786 364,928,068 1.6633 -1.49%
1997-08-25 0 3.350 3.350 3.400 2.625 3.375 177,186,600 533,284,435 3.0097 1.617 1.617 1.642 1.267 1.630 366,980,997 1.4532 28.85%
1997-08-22 0 2.600 2.600 2.625 2.250 2.625 37,900,500 93,350,925 2.4631 1.255 1.255 1.267 1.086 1.267 78,497,828 1.1892 10.64%
1997-08-21 0 2.350 2.350 2.375 2.300 2.600 25,727,000 63,334,500 2.4618 1.135 1.135 1.147 1.110 1.255 53,284,617 1.1886 -4.08%
1997-08-20 0 2.450 2.425 2.450 2.275 2.525 23,895,000 57,295,975 2.3978 1.183 1.171 1.183 1.098 1.219 49,490,260 1.1577 12.64%
1997-08-19 0 2.175 2.150 2.175 2.150 2.400 29,329,000 65,692,075 2.2398 1.050 1.038 1.050 1.038 1.159 60,744,919 1.0814 -13.00%
1997-08-15 0 2.500 2.475 2.500 2.475 2.700 39,644,000 102,576,300 2.5874 1.207 1.195 1.207 1.195 1.304 82,108,888 1.2493 -3.85%
1997-08-14 0 2.600 2.575 2.600 2.575 3.050 113,496,000 317,001,150 2.7931 1.255 1.243 1.255 1.243 1.473 235,067,862 1.3486 -7.96%
1997-08-13 0 2.825 2.800 2.825 2.275 2.825 120,529,000 316,177,950 2.6233 1.364 1.352 1.364 1.098 1.364 249,634,299 1.2666 26.97%
1997-08-12 0 2.225 2.225 2.250 2.150 2.325 21,093,000 47,297,875 2.2423 1.074 1.074 1.086 1.038 1.123 43,686,883 1.0827 3.49%
1997-08-11 0 2.150 2.150 2.175 2.125 2.225 7,046,000 15,249,975 2.1643 1.038 1.038 1.050 1.026 1.074 14,593,362 1.0450 -2.27%
1997-08-08 0 2.200 2.200 2.225 2.150 2.275 14,778,000 32,568,975 2.2039 1.062 1.062 1.074 1.038 1.098 30,607,536 1.0641 -2.22%
1997-08-07 0 2.250 2.225 2.250 2.200 2.400 19,459,000 44,566,600 2.2903 1.086 1.074 1.086 1.062 1.159 40,302,614 1.1058 -2.17%
1997-08-06 0 2.300 2.250 2.275 2.175 2.325 19,539,000 43,631,900 2.2331 1.110 1.086 1.098 1.050 1.123 40,468,307 1.0782 4.55%
1997-08-05 0 2.200 2.175 2.200 2.150 2.225 10,942,000 23,972,675 2.1909 1.062 1.050 1.062 1.038 1.074 22,662,583 1.0578 1.15%
1997-08-04 0 2.175 2.175 2.200 2.125 2.275 8,206,000 17,918,300 2.1836 1.050 1.050 1.062 1.026 1.098 16,995,902 1.0543 -2.25%
1997-08-01 0 2.225 2.200 2.225 2.100 2.325 27,209,000 60,585,050 2.2267 1.074 1.062 1.074 1.014 1.123 56,354,069 1.0751 7.23%
1997-07-31 0 2.075 2.050 2.075 2.025 2.100 8,968,000 18,616,850 2.0759 1.002 0.990 1.002 0.978 1.014 18,574,122 1.0023 2.47%
1997-07-30 0 2.025 2.000 2.025 2.000 2.100 8,482,000 17,365,075 2.0473 0.978 0.966 0.978 0.966 1.014 17,567,541 0.9885 -1.22%
1997-07-29 0 2.050 2.050 2.075 2.050 2.150 10,018,000 21,052,125 2.1014 0.990 0.990 1.002 0.990 1.038 20,748,836 1.0146 0.00%
1997-07-28 0 2.050 2.050 2.075 2.050 2.150 6,860,000 14,332,250 2.0892 0.990 0.990 1.002 0.990 1.038 14,208,127 1.0087 0.00%
1997-07-25 0 2.050 2.050 2.075 1.990 2.125 8,683,000 17,745,125 2.0437 0.990 0.990 1.002 0.961 1.026 17,983,843 0.9867 2.50%
1997-07-24 0 2.000 1.990 2.000 1.990 2.050 9,191,000 18,460,250 2.0085 0.966 0.961 0.966 0.961 0.990 19,035,990 0.9698 0.00%
1997-07-23 0 2.000 2.000 2.025 1.980 2.050 8,169,000 16,480,455 2.0174 0.966 0.966 0.978 0.956 0.990 16,919,269 0.9741 1.52%
1997-07-22 0 1.970 1.970 1.980 1.950 2.025 8,387,000 16,635,000 1.9834 0.951 0.951 0.956 0.942 0.978 17,370,781 0.9576 0.00%
1997-07-21 0 1.970 1.970 2.000 1.950 2.050 5,038,000 10,027,840 1.9904 0.951 0.951 0.966 0.942 0.990 10,434,481 0.9610 -2.72%
1997-07-18 0 2.025 2.025 2.050 2.000 2.125 7,491,000 15,340,500 2.0479 0.978 0.978 0.990 0.966 1.026 15,515,026 0.9888 -2.41%
1997-07-17 0 2.075 2.100 2.150 2.000 2.225 31,117,000 66,197,875 2.1274 1.002 1.014 1.038 0.966 1.074 64,448,145 1.0271 1.22%
1997-07-16 0 2.050 2.025 2.050 1.890 2.100 21,667,000 42,935,760 1.9816 0.990 0.978 0.990 0.913 1.014 44,875,726 0.9568 6.77%
1997-07-15 0 1.920 1.920 1.930 1.830 1.960 14,381,000 27,643,130 1.9222 0.927 0.927 0.932 0.884 0.946 29,785,287 0.9281 0.52%
1997-07-14 0 1.910 1.910 1.920 1.770 1.930 22,836,000 42,449,480 1.8589 0.922 0.922 0.927 0.855 0.932 47,296,907 0.8975 9.14%
1997-07-11 0 1.750 1.750 1.760 1.710 1.820 13,378,000 23,666,670 1.7691 0.845 0.845 0.850 0.826 0.879 27,707,918 0.8541 3.55%
1997-07-10 0 1.690 1.680 1.690 1.680 1.780 13,890,000 23,758,310 1.7105 0.816 0.811 0.816 0.811 0.859 28,768,350 0.8258 -3.98%
1997-07-09 0 1.760 1.750 1.770 1.750 1.950 17,421,000 31,869,920 1.8294 0.850 0.845 0.855 0.845 0.942 36,081,600 0.8833 -3.83%
1997-07-08 0 1.830 1.820 1.840 1.690 1.900 24,915,000 44,576,240 1.7891 0.884 0.879 0.888 0.816 0.917 51,602,839 0.8638 6.40%
1997-07-07 0 1.720 1.700 1.720 1.690 1.840 16,405,000 28,749,900 1.7525 0.830 0.821 0.830 0.816 0.888 33,977,306 0.8462 -6.52%
1997-07-04 0 1.840 1.840 1.850 1.810 2.050 15,705,000 29,572,604 1.8830 0.888 0.888 0.893 0.874 0.990 32,527,497 0.9092 -7.54%
1997-07-03 0 1.990 1.980 2.000 1.970 2.125 16,232,000 32,821,530 2.0220 0.961 0.956 0.966 0.951 1.026 33,618,996 0.9763 -6.35%
1997-06-27 0 2.125 2.125 2.175 2.125 2.250 6,067,000 13,182,825 2.1729 1.026 1.026 1.050 1.026 1.086 12,565,700 1.0491 -5.56%
1997-06-26 0 2.250 2.250 2.275 2.150 2.250 10,830,000 23,851,950 2.2024 1.086 1.086 1.098 1.038 1.086 22,430,614 1.0634 3.45%
1997-06-25 0 2.175 2.175 2.200 2.100 2.325 9,738,000 21,402,575 2.1978 1.050 1.050 1.062 1.014 1.123 20,168,912 1.0612 -1.14%
1997-06-24 0 2.200 2.200 2.225 2.100 2.300 14,177,000 31,519,650 2.2233 1.062 1.062 1.074 1.014 1.110 29,362,771 1.0735 -4.35%
1997-06-23 0 2.300 2.300 2.325 2.275 2.450 8,682,000 20,130,325 2.3186 1.110 1.110 1.123 1.098 1.183 17,981,772 1.1195 -6.12%
1997-06-20 0 2.450 2.450 2.475 2.400 2.550 16,594,000 40,709,525 2.4533 1.183 1.183 1.195 1.159 1.231 34,368,754 1.1845 -2.00%
1997-06-19 0 2.500 2.500 2.525 2.475 2.675 33,129,000 84,480,100 2.5500 1.207 1.207 1.219 1.195 1.292 68,615,310 1.2312 -2.91%
1997-06-18 0 2.575 2.550 2.575 2.375 2.600 52,531,000 130,637,400 2.4869 1.243 1.231 1.243 1.147 1.255 108,799,868 1.2007 8.42%
1997-06-17 0 2.375 2.350 2.375 2.325 2.450 17,846,000 42,503,875 2.3817 1.147 1.135 1.147 1.123 1.183 36,961,841 1.1499 -3.06%
1997-06-16 0 2.450 2.450 2.475 2.350 2.500 20,761,000 50,456,625 2.4304 1.183 1.183 1.195 1.135 1.207 42,999,259 1.1734 5.38%
1997-06-13 0 2.325 2.350 2.375 2.025 2.425 43,984,000 99,548,975 2.2633 1.123 1.135 1.147 0.978 1.171 91,097,703 1.0928 -1.06%
1997-06-12 0 2.350 2.375 2.400 2.300 2.800 158,040,000 391,262,525 2.4757 1.135 1.147 1.159 1.110 1.352 327,325,412 1.1953

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