GALAXY ENTERTAINMENT GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00027  1991-10-07    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-25 0 31.70 31.68 31.70 31.22 32.02 5,639,078 178,077,352 31.579 31.70 31.68 31.70 31.22 32.02 5,639,078 31.579 -1.00%
2026-09-24 0 32.02 32.00 32.02 31.56 32.08 14,086,203 448,977,195 31.874 32.02 32.00 32.02 31.56 32.08 14,086,203 31.874 -0.56%
2026-09-23 0 32.20 32.20 32.22 31.84 32.32 15,292,971 490,743,159 32.089 32.20 32.20 32.22 31.84 32.32 15,292,971 32.089 0.31%
2026-09-22 0 32.10 32.08 32.10 32.08 32.88 16,402,454 530,353,141 32.334 32.10 32.08 32.10 32.08 32.88 16,402,454 32.334 -1.65%
2026-09-21 0 32.64 32.60 32.64 32.24 32.88 26,799,658 870,056,710 32.465 32.64 32.60 32.64 32.24 32.88 26,799,658 32.465 0.06%
2026-09-18 0 32.62 32.60 32.62 32.40 33.04 28,775,592 940,748,062 32.693 32.62 32.60 32.62 32.40 33.04 28,775,592 32.693 -0.24%
2026-09-17 0 32.70 32.68 32.70 31.80 32.74 16,831,883 544,132,443 32.327 32.70 32.68 32.70 31.80 32.74 16,831,883 32.327 1.05%
2026-09-16 0 32.36 32.34 32.36 31.90 32.66 11,074,085 357,906,651 32.319 32.36 32.34 32.36 31.90 32.66 11,074,085 32.319 -0.37%
2026-09-15 0 32.48 32.48 32.50 32.32 32.90 14,773,071 480,327,255 32.514 32.48 32.48 32.50 32.32 32.90 14,773,071 32.514 -1.16%
2026-09-14 0 32.86 32.86 32.88 32.14 33.36 12,933,969 422,451,855 32.662 32.86 32.86 32.88 32.14 33.36 12,933,969 32.662 0.24%
2026-09-11 0 32.78 32.76 32.78 32.00 32.80 9,285,036 301,945,951 32.520 32.78 32.76 32.78 32.00 32.80 9,285,036 32.520 2.18%
2026-09-10 0 32.08 32.06 32.08 31.74 33.18 18,935,937 610,388,548 32.234 32.08 32.06 32.08 31.74 33.18 18,935,937 32.234 -3.43%
2026-09-09 0 33.22 33.20 33.22 33.02 33.68 11,805,140 394,337,319 33.404 33.22 33.20 33.22 33.02 33.68 11,805,140 33.404 -1.48%
2026-09-08 0 33.72 33.68 33.72 33.10 33.98 4,318,633 145,799,609 33.761 33.72 33.68 33.72 33.10 33.98 4,318,633 33.761 0.06%
2026-09-07 0 33.70 33.68 33.70 33.44 33.90 4,284,451 144,235,652 33.665 33.70 33.68 33.70 33.44 33.90 4,284,451 33.665 -0.59%
2026-09-04 0 33.90 33.88 33.90 33.52 34.14 6,875,132 233,183,167 33.917 33.90 33.88 33.90 33.52 34.14 6,875,132 33.917 1.38%
2026-09-03 0 33.44 33.42 33.44 33.18 33.86 6,982,408 233,623,193 33.459 33.44 33.42 33.44 33.18 33.86 6,982,408 33.459 -0.06%
2026-09-02 0 33.46 33.44 33.46 32.52 33.52 7,524,985 249,482,643 33.154 33.46 33.44 33.46 32.52 33.52 7,524,985 33.154 1.15%
2026-09-01 0 33.08 33.06 33.08 33.04 34.18 9,923,732 330,175,343 33.271 33.08 33.06 33.08 33.04 34.18 9,923,732 33.271 -3.16%
2026-08-31 0 34.16 34.14 34.16 33.38 34.16 7,795,697 264,877,647 33.977 34.16 34.14 34.16 33.38 34.16 7,795,697 33.977 0.89%
2026-08-28 0 33.86 33.84 33.86 33.62 34.36 9,723,285 329,336,516 33.871 33.86 33.84 33.86 33.62 34.36 9,723,285 33.871 -1.46%
2026-08-27 0 34.36 34.36 34.38 34.24 34.90 11,514,033 396,011,735 34.394 34.36 34.36 34.38 34.24 34.90 11,514,033 34.394 -1.09%
2026-08-26 0 34.74 34.72 34.74 34.62 35.00 11,136,349 387,661,276 34.810 34.74 34.72 34.74 34.62 35.00 11,136,349 34.810 0.00%
2026-08-25 0 34.74 34.72 34.74 34.22 35.40 11,711,998 405,554,948 34.627 34.74 34.72 34.74 34.22 35.40 11,711,998 34.627 -0.69%
2026-08-24 0 35.88 35.86 35.88 35.24 36.08 12,659,526 453,342,747 35.810 34.98 34.96 34.98 34.36 35.17 12,985,243 34.912 -0.33%
2026-08-21 0 36.00 35.98 36.00 35.50 36.06 28,028,209 1,005,190,834 35.864 35.10 35.08 35.10 34.61 35.16 28,749,346 34.964 1.75%
2026-08-20 0 35.38 35.36 35.38 35.04 35.54 12,338,652 436,034,987 35.339 34.49 34.47 34.49 34.16 34.65 12,656,113 34.453 0.80%
2026-08-19 0 35.10 35.04 35.10 34.42 35.10 9,523,620 332,935,808 34.959 34.22 34.16 34.22 33.56 34.22 9,768,653 34.082 0.63%
2026-08-18 0 34.88 34.86 34.88 34.54 34.96 9,171,254 319,745,960 34.864 34.01 33.99 34.01 33.67 34.08 9,407,221 33.989 0.98%
2026-08-17 0 34.54 34.52 34.54 34.52 35.60 9,350,657 325,490,839 34.809 33.67 33.65 33.67 33.65 34.71 9,591,240 33.936 -0.58%
2026-08-14 0 34.74 34.72 34.74 34.36 34.94 13,489,282 467,787,599 34.678 33.87 33.85 33.87 33.50 34.06 13,836,348 33.809 -0.57%
2026-08-13 0 34.94 34.92 34.94 33.84 35.12 21,277,026 738,126,693 34.691 34.06 34.04 34.06 32.99 34.24 21,824,462 33.821 2.16%
2026-08-12 0 34.20 34.18 34.20 32.32 34.20 14,849,488 498,879,311 33.596 33.34 33.32 33.34 31.51 33.34 15,231,550 32.753 3.70%
2026-08-11 0 32.98 32.96 32.98 32.86 33.32 5,756,365 189,941,881 32.997 32.15 32.13 32.15 32.04 32.48 5,904,470 32.169 -0.42%
2026-08-10 0 33.12 33.12 33.14 32.76 33.28 4,926,852 162,903,152 33.064 32.29 32.29 32.31 31.94 32.45 5,053,615 32.235 0.73%
2026-08-07 0 32.88 32.86 32.88 32.76 33.54 6,619,535 217,805,512 32.903 32.06 32.04 32.06 31.94 32.70 6,789,849 32.078 -1.97%
2026-08-06 0 33.54 33.50 33.54 32.86 33.56 9,318,016 310,141,720 33.284 32.70 32.66 32.70 32.04 32.72 9,557,759 32.449 -0.18%
2026-08-05 0 33.60 33.58 33.60 32.98 33.60 10,077,980 336,481,276 33.388 32.76 32.74 32.76 32.15 32.76 10,337,276 32.550 0.96%
2026-08-04 0 33.28 33.26 33.28 33.02 33.94 10,308,755 342,659,970 33.240 32.45 32.43 32.45 32.19 33.09 10,573,989 32.406 -0.95%
2026-08-03 0 33.60 33.58 33.60 33.42 34.38 12,261,047 412,846,016 33.671 32.76 32.74 32.76 32.58 33.52 12,576,511 32.827 -1.75%
2026-07-31 0 34.20 34.18 34.20 33.82 34.54 12,910,450 440,717,932 34.137 33.34 33.32 33.34 32.97 33.67 13,242,623 33.280 -0.52%
2026-07-30 0 34.38 34.32 34.38 33.80 34.54 15,536,096 531,225,041 34.193 33.52 33.46 33.52 32.95 33.67 15,935,824 33.335 0.12%
2026-07-29 0 34.34 34.32 34.34 33.84 34.34 15,207,420 517,965,776 34.060 33.48 33.46 33.48 32.99 33.48 15,598,692 33.206 2.02%
2026-07-28 0 33.66 33.60 33.66 33.26 33.78 16,782,614 562,745,341 33.531 32.82 32.76 32.82 32.43 32.93 17,214,414 32.690 0.18%
2026-07-27 0 33.60 33.58 33.60 31.66 33.64 33,962,095 1,125,271,488 33.133 32.76 32.74 32.76 30.87 32.80 34,835,905 32.302 6.26%
2026-07-24 0 31.62 31.60 31.62 31.40 31.96 12,449,403 394,267,564 31.670 30.83 30.81 30.83 30.61 31.16 12,769,714 30.875 -0.94%
2026-07-23 0 31.92 31.84 31.92 31.18 32.08 17,416,955 553,579,416 31.784 31.12 31.04 31.12 30.40 31.28 17,865,076 30.987 1.20%
2026-07-22 0 31.54 31.52 31.54 30.90 31.66 12,937,005 407,109,775 31.469 30.75 30.73 30.75 30.12 30.87 13,269,861 30.679 -0.44%
2026-07-21 0 31.68 31.66 31.68 31.54 32.28 12,001,087 382,063,407 31.836 30.89 30.87 30.89 30.75 31.47 12,309,863 31.037 -1.43%
2026-07-20 0 32.14 32.12 32.14 31.46 32.46 13,871,523 442,568,938 31.905 31.33 31.31 31.33 30.67 31.65 14,228,423 31.105 1.32%
2026-07-17 0 31.72 31.70 31.72 31.36 32.96 23,856,762 764,543,538 32.047 30.92 30.90 30.92 30.57 32.13 24,470,572 31.243 -2.28%
2026-07-16 0 32.46 32.42 32.46 31.36 32.80 25,941,195 840,379,622 32.396 31.65 31.61 31.65 30.57 31.98 26,608,636 31.583 3.51%
2026-07-15 0 31.36 31.30 31.36 30.86 31.46 18,622,171 582,807,538 31.296 30.57 30.51 30.57 30.09 30.67 19,101,301 30.511 0.84%
2026-07-14 0 31.10 31.08 31.10 30.72 31.48 23,467,432 727,647,909 31.007 30.32 30.30 30.32 29.95 30.69 24,071,225 30.229 0.32%
2026-07-13 0 31.00 30.94 31.00 30.80 31.68 15,900,703 494,320,218 31.088 30.22 30.16 30.22 30.03 30.89 16,309,812 30.308 -1.52%
2026-07-10 0 31.48 31.42 31.48 30.60 31.64 16,816,145 527,136,895 31.347 30.69 30.63 30.69 29.83 30.85 17,248,807 30.561 2.67%
2026-07-09 0 30.66 30.60 30.66 30.30 31.48 12,435,775 381,290,212 30.661 29.89 29.83 29.89 29.54 30.69 12,755,735 29.892 -2.97%
2026-07-08 0 31.60 31.60 31.62 30.42 31.68 22,017,683 687,450,267 31.223 30.81 30.81 30.83 29.66 30.89 22,584,176 30.439 3.74%
2026-07-07 0 30.46 30.44 30.46 30.02 30.62 10,685,008 324,950,267 30.412 29.70 29.68 29.70 29.27 29.85 10,959,922 29.649 0.26%
2026-07-06 0 30.38 30.36 30.38 30.06 30.98 13,335,218 406,562,962 30.488 29.62 29.60 29.62 29.31 30.20 13,678,320 29.723 0.66%
2026-07-03 0 30.18 30.12 30.18 29.62 30.26 8,226,540 246,671,148 29.985 29.42 29.36 29.42 28.88 29.50 8,438,201 29.233 2.31%
2026-07-02 0 29.50 29.44 29.50 29.12 29.88 12,210,253 359,422,273 29.436 28.76 28.70 28.76 28.39 29.13 12,524,410 28.698 0.27%
2026-06-30 0 29.42 29.38 29.42 28.96 30.40 17,909,595 527,958,451 29.479 28.68 28.64 28.68 28.23 29.64 18,370,391 28.740 -1.34%
2026-06-29 0 29.82 29.80 29.82 29.18 29.90 14,556,855 431,738,270 29.659 29.07 29.05 29.07 28.45 29.15 14,931,388 28.915 2.12%
2026-06-26 0 29.20 29.18 29.20 28.68 29.76 15,099,822 438,452,092 29.037 28.47 28.45 28.47 27.96 29.01 15,488,325 28.309 -1.88%
2026-06-25 0 29.76 29.72 29.76 29.44 30.24 11,149,198 331,237,686 29.710 29.01 28.97 29.01 28.70 29.48 11,436,056 28.964 -0.87%
2026-06-24 0 30.02 30.00 30.02 29.36 30.22 16,219,366 484,112,220 29.848 29.27 29.25 29.27 28.62 29.46 16,636,674 29.099 1.28%
2026-06-23 0 29.64 29.62 29.64 29.34 29.82 11,390,862 336,578,817 29.548 28.90 28.88 28.90 28.60 29.07 11,683,937 28.807 -0.60%
2026-06-22 0 29.82 29.80 29.82 29.42 30.72 17,435,984 518,714,742 29.750 29.07 29.05 29.07 28.68 29.95 17,884,594 29.003 -0.93%
2026-06-18 0 30.10 30.02 30.10 29.50 30.90 25,675,279 769,878,379 29.985 29.34 29.27 29.34 28.76 30.12 26,335,878 29.233 -2.59%
2026-06-17 0 30.90 30.88 30.90 30.66 31.36 13,392,533 415,385,992 31.016 30.12 30.11 30.12 29.89 30.57 13,737,109 30.238 1.11%
2026-06-16 0 30.56 30.54 30.56 30.12 30.76 14,502,530 442,696,946 30.525 29.79 29.77 29.79 29.36 29.99 14,875,665 29.760 0.07%
2026-06-15 0 30.54 30.52 30.54 30.04 31.80 20,704,137 635,021,695 30.671 29.77 29.75 29.77 29.29 31.00 21,236,833 29.902 -2.55%
2026-06-12 0 31.34 31.34 31.36 30.98 31.52 5,987,368 187,254,614 31.275 30.55 30.55 30.57 30.20 30.73 6,141,417 30.490 1.23%
2026-06-11 0 30.96 30.94 30.96 30.84 31.36 7,717,929 239,287,562 31.004 30.18 30.16 30.18 30.07 30.57 7,916,504 30.226 -0.77%
2026-06-10 0 31.20 31.14 31.20 30.78 31.32 8,617,967 267,630,213 31.055 30.42 30.36 30.42 30.01 30.53 8,839,699 30.276 0.84%
2026-06-09 0 30.94 30.90 30.94 30.44 31.26 10,143,961 313,336,788 30.889 30.16 30.12 30.16 29.68 30.48 10,404,955 30.114 0.32%
2026-06-08 0 30.84 30.80 30.84 30.34 31.20 17,842,807 546,796,833 30.645 30.07 30.03 30.07 29.58 30.42 18,301,884 29.877 -1.15%
2026-06-05 0 31.20 31.20 31.22 30.98 31.92 17,760,645 553,721,093 31.177 30.42 30.42 30.44 30.20 31.12 18,217,608 30.395 -2.26%
2026-06-04 0 31.92 31.90 31.92 31.50 32.38 8,072,022 257,949,768 31.956 31.12 31.10 31.12 30.71 31.57 8,279,707 31.154 -0.62%
2026-06-03 0 32.12 32.10 32.12 31.70 32.50 13,179,485 421,515,239 31.983 31.31 31.29 31.31 30.90 31.68 13,518,580 31.180 -1.53%
2026-06-02 0 32.62 32.62 32.66 31.90 32.74 10,976,372 356,486,264 32.478 31.80 31.80 31.84 31.10 31.92 11,258,783 31.663 2.00%
2026-06-01 0 31.98 31.96 31.98 30.78 31.98 10,920,093 344,223,483 31.522 31.18 31.16 31.18 30.01 31.18 11,201,056 30.731 2.11%
2026-05-29 0 31.32 31.30 31.32 30.96 31.54 18,408,872 575,919,295 31.285 30.53 30.51 30.53 30.18 30.75 18,882,514 30.500 0.84%
2026-05-28 0 31.06 31.04 31.06 30.50 31.28 17,513,791 540,705,152 30.873 30.28 30.26 30.28 29.73 30.50 17,964,403 30.099 -1.27%
2026-05-27 0 31.46 31.44 31.46 31.16 31.72 8,893,524 279,170,516 31.390 30.67 30.65 30.67 30.38 30.92 9,122,345 30.603 -0.51%
2026-05-26 0 31.62 31.60 31.62 31.28 32.52 9,139,477 289,716,656 31.699 30.83 30.81 30.83 30.50 31.70 9,374,626 30.904 -0.63%
2026-05-22 0 31.82 31.80 31.82 31.78 32.46 7,434,463 238,137,512 32.032 31.02 31.00 31.02 30.98 31.65 7,625,744 31.228 0.38%
2026-05-21 0 32.50 32.48 32.50 32.36 33.40 21,127,759 691,638,691 32.736 30.90 30.89 30.90 30.77 31.76 22,218,266 31.129 -1.93%
2026-05-20 0 33.14 33.12 33.14 32.74 33.24 17,486,794 577,139,437 33.004 31.51 31.49 31.51 31.13 31.61 18,389,373 31.384 0.06%
2026-05-19 0 33.12 33.10 33.12 33.02 33.48 7,939,980 263,294,534 33.161 31.49 31.48 31.49 31.40 31.84 8,349,801 31.533 -0.42%
2026-05-18 0 33.26 33.20 33.26 32.80 33.48 13,413,562 446,065,799 33.255 31.63 31.57 31.63 31.19 31.84 14,105,902 31.623 0.54%
2026-05-15 0 33.08 33.06 33.08 32.82 33.84 15,107,664 502,083,424 33.234 31.46 31.44 31.46 31.21 32.18 15,887,444 31.603 -2.19%
2026-05-14 0 33.82 33.80 33.82 33.56 34.08 23,593,110 798,711,924 33.854 32.16 32.14 32.16 31.91 32.41 24,810,866 32.192 1.62%
2026-05-13 0 33.28 33.26 33.28 32.20 33.46 25,945,459 858,990,621 33.108 31.65 31.63 31.65 30.62 31.82 27,284,631 31.483 2.91%
2026-05-12 0 32.34 32.32 32.34 31.88 32.82 25,273,027 818,570,980 32.389 30.75 30.73 30.75 30.32 31.21 26,577,492 30.799 0.87%
2026-05-11 0 32.06 32.06 32.08 31.80 32.60 21,816,866 699,116,174 32.045 30.49 30.49 30.51 30.24 31.00 22,942,941 30.472 -2.20%
2026-05-08 0 32.78 32.78 32.84 32.70 33.04 12,879,886 422,911,014 32.835 31.17 31.17 31.23 31.10 31.42 13,544,680 31.223 -1.27%
2026-05-07 0 33.20 33.18 33.20 32.82 33.32 13,342,845 442,128,810 33.136 31.57 31.55 31.57 31.21 31.68 14,031,535 31.510 0.73%
2026-05-06 0 32.96 32.94 32.96 32.40 33.06 11,879,046 389,915,043 32.824 31.34 31.32 31.34 30.81 31.44 12,492,182 31.213 1.73%
2026-05-05 0 32.40 32.38 32.40 31.54 32.40 15,777,057 504,356,242 31.968 30.81 30.79 30.81 29.99 30.81 16,591,388 30.399 0.56%
2026-05-04 0 32.22 32.20 32.22 32.14 33.40 21,234,917 688,946,418 32.444 30.64 30.62 30.64 30.56 31.76 22,330,955 30.852 -2.83%
2026-04-30 0 33.16 33.14 33.16 32.68 33.16 13,290,197 437,814,971 32.943 31.53 31.51 31.53 31.08 31.53 13,976,169 31.326 -0.84%
2026-04-29 0 33.44 33.44 33.46 32.76 33.48 11,843,697 393,463,270 33.221 31.80 31.80 31.82 31.15 31.84 12,455,008 31.591 2.26%
2026-04-28 0 32.70 32.70 32.72 32.60 33.54 21,695,864 716,426,748 33.021 31.10 31.10 31.11 31.00 31.89 22,815,694 31.401 -2.50%
2026-04-27 0 33.54 33.52 33.54 32.68 33.66 21,267,332 710,616,284 33.414 31.89 31.87 31.89 31.08 32.01 22,365,043 31.774 1.08%
2026-04-24 0 33.18 33.16 33.18 32.92 33.64 29,221,256 965,740,584 33.049 31.55 31.53 31.55 31.30 31.99 30,729,508 31.427 -1.78%
2026-04-23 0 33.78 33.76 33.78 33.60 34.20 14,829,883 501,354,928 33.807 32.12 32.10 32.12 31.95 32.52 15,595,326 32.148 -1.23%
2026-04-22 0 34.20 34.18 34.20 34.00 34.72 17,398,612 594,633,997 34.177 32.52 32.50 32.52 32.33 33.02 18,296,639 32.500 -1.84%
2026-04-21 0 34.84 34.82 34.84 34.60 35.14 10,850,647 377,409,067 34.782 33.13 33.11 33.13 32.90 33.42 11,410,702 33.075 -0.51%
2026-04-20 0 35.02 35.00 35.02 34.86 35.24 5,357,975 187,585,886 35.011 33.30 33.28 33.30 33.15 33.51 5,634,526 33.292 0.29%
2026-04-17 0 34.92 34.92 34.94 34.48 35.18 8,865,227 308,067,000 34.750 33.21 33.21 33.23 32.79 33.45 9,322,805 33.044 -0.74%
2026-04-16 0 35.18 35.16 35.18 34.62 35.24 8,461,779 296,192,322 35.004 33.45 33.43 33.45 32.92 33.51 8,898,533 33.286 1.79%
2026-04-15 0 34.56 34.54 34.56 34.48 35.14 10,116,427 351,039,603 34.700 32.86 32.84 32.86 32.79 33.42 10,638,585 32.997 -0.58%
2026-04-14 0 34.76 34.76 34.78 34.38 34.92 10,042,910 347,220,311 34.574 33.05 33.05 33.07 32.69 33.21 10,561,274 32.877 1.11%
2026-04-13 0 34.38 34.36 34.38 33.80 34.98 18,694,566 636,990,844 34.074 32.69 32.67 32.69 32.14 33.26 19,659,484 32.401 -2.22%
2026-04-10 0 35.16 35.14 35.16 34.86 35.78 11,858,809 417,217,737 35.182 33.43 33.42 33.43 33.15 34.02 12,470,900 33.455 -0.90%
2026-04-09 0 35.48 35.46 35.48 35.38 36.14 9,716,845 345,208,435 35.527 33.74 33.72 33.74 33.64 34.37 10,218,379 33.783 -1.88%
2026-04-08 0 36.16 36.16 36.18 36.08 37.18 10,852,119 395,087,210 36.406 34.39 34.39 34.40 34.31 35.36 11,412,250 34.620 0.56%
2026-04-02 0 35.96 35.96 35.98 35.40 36.34 7,351,916 263,847,672 35.888 34.20 34.20 34.21 33.66 34.56 7,731,384 34.127 0.00%
2026-04-01 0 35.96 35.94 35.96 35.18 36.24 8,369,539 300,337,881 35.885 34.20 34.18 34.20 33.45 34.46 8,801,532 34.123 2.74%
2026-03-31 0 35.00 34.94 35.00 34.60 35.20 7,501,828 261,657,912 34.879 33.28 33.23 33.28 32.90 33.47 7,889,034 33.167 1.04%
2026-03-30 0 34.64 34.60 34.64 34.10 35.00 11,130,951 384,036,590 34.502 32.94 32.90 32.94 32.43 33.28 11,705,474 32.808 -2.26%
2026-03-27 0 35.44 35.36 35.44 34.54 35.60 10,360,872 365,728,127 35.299 33.70 33.62 33.70 32.84 33.85 10,895,647 33.566 1.55%
2026-03-26 0 34.90 34.90 34.92 34.76 35.56 9,766,546 341,420,610 34.958 33.19 33.19 33.21 33.05 33.81 10,270,645 33.242 -2.35%
2026-03-25 0 35.74 35.72 35.74 35.40 36.20 6,732,426 240,540,717 35.729 33.99 33.97 33.99 33.66 34.42 7,079,919 33.975 1.02%
2026-03-24 0 35.38 35.34 35.38 34.64 35.40 5,121,850 179,632,660 35.072 33.64 33.61 33.64 32.94 33.66 5,386,214 33.350 2.61%
2026-03-23 0 34.48 34.46 34.48 34.20 35.50 13,927,855 480,650,545 34.510 32.79 32.77 32.79 32.52 33.76 14,646,740 32.816 -3.63%
2026-03-20 0 35.78 35.76 35.78 35.18 35.94 17,831,580 634,263,757 35.570 34.02 34.00 34.02 33.45 34.18 18,751,955 33.824 1.30%
2026-03-19 0 35.32 35.32 35.34 35.06 36.46 15,163,009 538,446,047 35.511 33.59 33.59 33.61 33.34 34.67 15,945,646 33.768 -4.59%
2026-03-18 0 37.02 37.02 37.06 36.52 37.18 5,324,319 196,328,144 36.874 35.20 35.20 35.24 34.73 35.36 5,599,133 35.064 1.09%
2026-03-17 0 36.62 36.62 36.70 36.58 37.16 5,323,949 196,033,953 36.821 34.82 34.82 34.90 34.78 35.34 5,598,744 35.014 0.22%
2026-03-16 0 36.54 36.50 36.54 36.30 36.92 4,075,513 149,023,925 36.566 34.75 34.71 34.75 34.52 35.11 4,285,870 34.771 0.22%
2026-03-13 0 36.46 36.44 36.46 36.20 36.86 9,478,596 345,848,400 36.487 34.67 34.65 34.67 34.42 35.05 9,967,833 34.696 -1.14%
2026-03-12 0 36.88 36.86 36.88 36.52 37.20 9,227,336 339,101,856 36.750 35.07 35.05 35.07 34.73 35.37 9,703,604 34.946 -1.18%
2026-03-11 0 37.32 37.32 37.36 37.28 38.00 7,738,021 290,243,902 37.509 35.49 35.49 35.53 35.45 36.13 8,137,418 35.668 -0.85%
2026-03-10 0 37.64 37.64 37.66 37.14 37.88 10,638,363 399,243,365 37.529 35.79 35.79 35.81 35.32 36.02 11,187,461 35.687 1.89%
2026-03-09 0 36.94 36.92 36.94 36.10 37.04 13,193,499 483,760,015 36.667 35.13 35.11 35.13 34.33 35.22 13,874,480 34.867 -2.89%
2026-03-06 0 38.04 38.02 38.04 37.62 38.50 9,319,509 355,147,639 38.108 36.17 36.15 36.17 35.77 36.61 9,800,534 36.238 0.16%
2026-03-05 0 37.98 37.98 38.00 37.72 39.20 7,889,817 301,687,150 38.238 36.12 36.12 36.13 35.87 37.28 8,297,049 36.361 -0.84%
2026-03-04 0 38.30 38.28 38.30 37.80 39.26 14,482,431 553,472,878 38.217 36.42 36.40 36.42 35.94 37.33 15,229,940 36.341 -2.74%
2026-03-03 0 39.38 39.36 39.38 39.28 41.54 12,988,962 517,227,001 39.821 37.45 37.43 37.45 37.35 39.50 13,659,386 37.866 -1.84%
2026-03-02 0 40.12 40.12 40.14 40.04 41.64 14,325,442 580,119,567 40.496 38.15 38.15 38.17 38.07 39.60 15,064,848 38.508 -3.93%
2026-02-27 0 41.76 41.58 41.76 40.36 41.76 15,183,165 629,074,181 41.432 39.71 39.54 39.71 38.38 39.71 15,966,842 39.399 0.77%
2026-02-26 0 41.44 41.44 41.46 41.10 43.62 19,400,773 809,624,171 41.732 39.41 39.41 39.43 39.08 41.48 20,402,142 39.683 -4.25%
2026-02-25 0 43.28 43.26 43.28 43.12 43.70 7,326,400 318,329,871 43.450 41.16 41.14 41.16 41.00 41.56 7,704,551 41.317 1.07%
2026-02-24 0 42.82 42.80 42.82 42.70 44.22 8,053,034 346,986,969 43.088 40.72 40.70 40.72 40.60 42.05 8,468,690 40.973 -2.24%
2026-02-23 0 43.80 43.74 43.80 43.10 43.98 8,291,740 362,072,070 43.667 41.65 41.59 41.65 40.98 41.82 8,719,717 41.523 3.16%
2026-02-20 0 42.46 42.46 42.50 42.36 43.08 5,426,543 231,299,227 42.624 40.38 40.38 40.41 40.28 40.97 5,706,633 40.532 -1.44%
2026-02-16 0 43.08 42.96 43.08 42.46 43.12 2,959,702 126,850,405 42.859 40.97 40.85 40.97 40.38 41.00 3,112,467 40.756 0.19%
2026-02-13 0 43.00 42.98 43.00 42.32 43.00 5,300,481 226,593,410 42.750 40.89 40.87 40.89 40.24 40.89 5,574,065 40.651 0.05%
2026-02-12 0 42.98 42.98 43.00 42.60 44.00 8,488,567 364,833,461 42.979 40.87 40.87 40.89 40.51 41.84 8,926,703 40.870 -1.24%
2026-02-11 0 43.52 43.52 43.54 43.00 43.80 4,570,011 198,216,434 43.373 41.38 41.38 41.40 40.89 41.65 4,805,892 41.244 0.97%
2026-02-10 0 43.10 43.10 43.14 42.74 43.96 5,325,730 229,969,703 43.181 40.98 40.98 41.02 40.64 41.80 5,600,617 41.061 -1.82%
2026-02-09 0 43.90 43.88 43.90 42.80 43.96 18,710,885 817,647,907 43.699 41.75 41.73 41.75 40.70 41.80 19,676,645 41.554 2.91%
2026-02-06 0 42.66 42.62 42.66 41.62 42.72 11,252,987 476,612,165 42.354 40.57 40.53 40.57 39.58 40.62 11,833,809 40.275 0.23%
2026-02-05 0 42.56 42.54 42.56 41.78 42.58 8,661,945 365,663,057 42.215 40.47 40.45 40.47 39.73 40.49 9,109,030 40.143 0.52%
2026-02-04 0 42.34 42.32 42.34 41.88 42.86 10,029,228 424,539,577 42.330 40.26 40.24 40.26 39.82 40.76 10,546,886 40.253 0.71%
2026-02-03 0 42.04 42.00 42.04 40.96 42.12 16,892,796 704,980,051 41.733 39.98 39.94 39.98 38.95 40.05 17,764,716 39.684 4.01%
2026-02-02 0 40.42 40.42 40.44 39.42 40.48 10,681,761 429,047,699 40.166 38.44 38.44 38.46 37.49 38.49 11,233,099 38.195 1.56%
2026-01-30 0 39.80 39.80 39.82 39.66 40.50 9,517,692 379,597,983 39.883 37.85 37.85 37.87 37.71 38.51 10,008,947 37.926 -1.73%
2026-01-29 0 40.50 40.50 40.52 40.04 41.98 19,747,858 801,857,936 40.605 38.51 38.51 38.53 38.07 39.92 20,767,142 38.612 -4.03%
2026-01-28 0 42.20 42.18 42.20 41.12 42.38 9,248,432 388,629,833 42.021 40.13 40.11 40.13 39.10 40.30 9,725,789 39.959 0.24%
2026-01-27 0 42.10 42.10 42.12 41.72 42.40 7,968,783 335,403,256 42.090 40.03 40.03 40.05 39.67 40.32 8,380,091 40.024 0.29%
2026-01-26 0 41.98 41.96 41.98 41.72 42.14 7,674,476 322,086,476 41.969 39.92 39.90 39.92 39.67 40.07 8,070,593 39.909 0.43%
2026-01-23 0 41.80 41.72 41.80 41.50 41.98 9,561,994 399,437,098 41.773 39.75 39.67 39.75 39.46 39.92 10,055,535 39.723 1.36%
2026-01-22 0 41.24 41.18 41.24 40.46 41.34 9,455,629 388,174,420 41.052 39.22 39.16 39.22 38.47 39.31 9,943,680 39.037 1.53%
2026-01-21 0 40.62 40.60 40.62 40.04 40.66 8,882,506 358,968,051 40.413 38.63 38.61 38.63 38.07 38.66 9,340,976 38.429 0.49%
2026-01-20 0 40.42 40.42 40.44 39.72 40.60 8,600,635 345,856,364 40.213 38.44 38.44 38.46 37.77 38.61 9,044,556 38.239 0.55%
2026-01-19 0 40.20 40.16 40.20 39.80 40.66 5,435,017 218,562,811 40.214 38.23 38.19 38.23 37.85 38.66 5,715,545 38.240 -0.35%
2026-01-16 0 40.34 40.32 40.36 39.92 41.14 14,234,928 573,944,023 40.319 38.36 38.34 38.38 37.96 39.12 14,969,662 38.340 -0.84%
2026-01-15 0 40.68 40.68 40.70 39.76 40.76 23,139,739 930,153,324 40.197 38.68 38.68 38.70 37.81 38.76 24,334,094 38.224 1.65%
2026-01-14 0 40.02 39.90 40.02 38.68 40.46 35,075,089 1,377,999,154 39.287 38.06 37.94 38.06 36.78 38.47 36,885,486 37.359 3.09%
2026-01-13 0 38.82 38.76 38.82 38.38 39.26 6,598,197 255,956,221 38.792 36.91 36.86 36.91 36.50 37.33 6,938,762 36.888 0.36%
2026-01-12 0 38.68 38.64 38.68 38.34 39.30 9,319,636 360,311,497 38.662 36.78 36.74 36.78 36.46 37.37 9,800,668 36.764 -1.23%
2026-01-09 0 39.16 39.14 39.16 38.26 39.42 10,782,296 420,879,766 39.034 37.24 37.22 37.24 36.38 37.49 11,338,823 37.118 1.87%
2026-01-08 0 38.44 38.40 38.44 37.70 38.48 10,083,666 384,541,424 38.135 36.55 36.52 36.55 35.85 36.59 10,604,133 36.263 0.47%
2026-01-07 0 38.26 38.24 38.26 37.84 38.30 7,025,823 267,735,210 38.107 36.38 36.36 36.38 35.98 36.42 7,388,460 36.237 -0.10%
2026-01-06 0 38.30 38.28 38.30 37.60 38.44 10,587,796 402,897,074 38.053 36.42 36.40 36.42 35.75 36.55 11,134,284 36.185 1.11%
2026-01-05 0 37.88 37.88 37.90 37.46 38.60 10,623,830 401,337,075 37.777 36.02 36.02 36.04 35.62 36.71 11,172,178 35.923 -1.97%
2026-01-02 0 38.64 38.62 38.64 37.96 38.78 5,584,514 214,950,445 38.490 36.74 36.72 36.74 36.10 36.88 5,872,758 36.601 0.84%
2025-12-31 0 38.32 38.24 38.32 37.70 38.32 4,609,981 175,409,437 38.050 36.44 36.36 36.44 35.85 36.44 4,847,925 36.182 0.79%
2025-12-30 0 38.02 38.00 38.02 37.52 38.08 10,161,334 384,654,344 37.855 36.15 36.13 36.15 35.68 36.21 10,685,810 35.997 0.48%
2025-12-29 0 37.84 37.82 37.84 37.50 39.38 12,890,119 491,197,756 38.107 35.98 35.96 35.98 35.66 37.45 13,555,441 36.236 -2.92%
2025-12-24 0 38.98 38.96 38.98 38.54 39.38 3,670,788 143,091,586 38.981 37.07 37.05 37.07 36.65 37.45 3,860,255 37.068 -0.51%
2025-12-23 0 39.18 39.14 39.18 38.66 39.20 3,370,456 131,466,033 39.005 37.26 37.22 37.26 36.76 37.28 3,544,422 37.091 0.46%
2025-12-22 0 39.00 38.88 39.00 38.50 39.00 4,519,740 175,562,877 38.844 37.09 36.97 37.09 36.61 37.09 4,753,026 36.937 0.62%
2025-12-19 0 38.76 38.60 38.76 37.56 38.76 12,968,209 498,299,625 38.425 36.86 36.71 36.86 35.72 36.86 13,637,562 36.539 2.92%
2025-12-18 0 37.66 37.64 37.66 37.34 37.96 7,879,979 296,664,955 37.648 35.81 35.79 35.81 35.51 36.10 8,286,703 35.800 -0.16%
2025-12-17 0 37.72 37.70 37.72 37.40 37.96 11,269,062 425,100,920 37.723 35.87 35.85 35.87 35.56 36.10 11,850,713 35.871 0.11%
2025-12-16 0 37.68 37.68 37.70 37.56 38.40 12,342,313 466,678,326 37.811 35.83 35.83 35.85 35.72 36.52 12,979,360 35.955 -1.77%
2025-12-15 0 38.36 38.36 38.40 38.30 39.20 10,054,090 389,204,637 38.711 36.48 36.48 36.52 36.42 37.28 10,573,031 36.811 -1.49%
2025-12-12 0 38.94 38.94 38.96 38.94 39.38 9,913,211 387,702,333 39.110 37.03 37.03 37.05 37.03 37.45 10,424,880 37.190 0.41%
2025-12-11 0 38.78 38.78 38.80 38.56 39.86 8,537,988 332,748,665 38.973 36.88 36.88 36.90 36.67 37.90 8,978,675 37.060 -1.67%
2025-12-10 0 39.44 39.44 39.46 39.02 39.52 5,708,972 224,753,813 39.369 37.50 37.50 37.52 37.10 37.58 6,003,640 37.436 -0.15%
2025-12-09 0 39.50 39.48 39.50 39.36 40.36 5,823,037 231,104,597 39.688 37.56 37.54 37.56 37.43 38.38 6,123,592 37.740 -1.40%
2025-12-08 0 40.06 40.04 40.06 39.88 40.50 5,084,497 203,915,801 40.105 38.09 38.07 38.09 37.92 38.51 5,346,933 38.137 0.70%
2025-12-05 0 39.78 39.78 39.82 39.38 40.20 9,930,855 395,017,367 39.777 37.83 37.83 37.87 37.45 38.23 10,443,435 37.824 -1.34%
2025-12-04 0 40.32 40.30 40.32 39.94 40.70 7,108,318 286,196,409 40.262 38.34 38.32 38.34 37.98 38.70 7,475,213 38.286 -0.93%
2025-12-03 0 40.70 40.68 40.70 40.24 40.94 9,985,278 404,726,353 40.532 38.70 38.68 38.70 38.26 38.93 10,500,667 38.543 -0.68%
2025-12-02 0 40.98 40.96 40.98 39.50 41.16 13,997,102 569,885,412 40.715 38.97 38.95 38.97 37.56 39.14 14,719,561 38.716 2.81%
2025-12-01 0 39.86 39.86 39.88 39.62 40.54 12,708,421 509,034,835 40.055 37.90 37.90 37.92 37.68 38.55 13,364,365 38.089 -0.94%
2025-11-28 0 40.24 40.24 40.26 39.70 40.58 10,973,844 442,221,921 40.298 38.26 38.26 38.28 37.75 38.59 11,540,258 38.320 1.36%
2025-11-27 0 39.70 39.66 39.70 38.70 39.72 9,883,180 389,242,733 39.384 37.75 37.71 37.75 36.80 37.77 10,393,299 37.451 1.33%
2025-11-26 0 39.18 39.18 39.28 39.18 40.14 6,616,311 261,963,993 39.594 37.26 37.26 37.35 37.26 38.17 6,957,811 37.650 -0.36%
2025-11-25 0 39.32 39.30 39.32 39.18 40.24 12,582,176 497,559,922 39.545 37.39 37.37 37.39 37.26 38.26 13,231,604 37.604 -0.46%
2025-11-24 0 39.50 39.50 39.52 38.30 39.52 25,625,612 1,007,075,038 39.300 37.56 37.56 37.58 36.42 37.58 26,948,275 37.371 2.86%
2025-11-21 0 38.40 38.36 38.40 38.26 39.60 16,396,593 635,109,142 38.734 36.52 36.48 36.52 36.38 37.66 17,242,901 36.833 -4.05%
2025-11-20 0 40.02 40.00 40.02 39.82 40.24 6,157,592 246,169,728 39.978 38.06 38.04 38.06 37.87 38.26 6,475,415 38.016 0.40%
2025-11-19 0 39.86 39.84 39.86 39.74 40.46 8,684,723 346,822,197 39.935 37.90 37.88 37.90 37.79 38.47 9,132,984 37.975 -0.99%
2025-11-18 0 40.26 40.24 40.26 40.00 41.10 10,069,924 406,640,647 40.382 38.28 38.26 38.28 38.04 39.08 10,589,682 38.400 -2.61%
2025-11-17 0 41.34 41.24 41.34 40.80 41.34 9,588,852 394,340,064 41.125 39.31 39.22 39.31 38.80 39.31 10,083,780 39.106 0.34%
2025-11-14 0 41.20 41.20 41.22 41.04 41.60 6,804,799 280,452,025 41.214 39.18 39.18 39.20 39.03 39.56 7,156,028 39.191 -1.48%
2025-11-13 0 41.82 41.80 41.82 41.02 42.30 11,676,645 486,138,372 41.633 39.77 39.75 39.77 39.01 40.22 12,279,334 39.590 -1.18%
2025-11-12 0 42.32 42.30 42.32 40.90 42.70 23,689,381 996,622,137 42.070 40.24 40.22 40.24 38.89 40.60 24,912,106 40.006 3.47%
2025-11-11 0 40.90 40.86 40.90 40.10 40.90 13,762,708 558,544,938 40.584 38.89 38.85 38.89 38.13 38.89 14,473,069 38.592 1.64%
2025-11-10 0 40.24 40.16 40.24 38.32 40.26 17,474,962 692,649,937 39.637 38.26 38.19 38.26 36.44 38.28 18,376,930 37.691 3.76%
2025-11-07 0 38.78 38.76 38.78 38.54 39.08 10,748,841 416,948,299 38.790 36.88 36.86 36.88 36.65 37.16 11,303,641 36.886 0.62%
2025-11-06 0 38.54 38.52 38.54 38.14 39.32 12,201,839 468,792,530 38.420 36.65 36.63 36.65 36.27 37.39 12,831,636 36.534 -0.36%
2025-11-05 0 38.68 38.68 38.70 37.62 38.68 6,398,169 245,679,236 38.398 36.78 36.78 36.80 35.77 36.78 6,728,410 36.514 0.57%
2025-11-04 0 38.46 38.46 38.48 38.20 39.04 9,161,156 353,787,829 38.618 36.57 36.57 36.59 36.33 37.12 9,634,008 36.723 0.21%
2025-11-03 0 38.38 38.36 38.38 38.00 39.42 12,363,257 475,456,921 38.457 36.50 36.48 36.50 36.13 37.49 13,001,385 36.570 -0.88%
2025-10-31 0 38.72 38.72 38.74 38.24 38.92 5,870,365 226,995,085 38.668 36.82 36.82 36.84 36.36 37.01 6,173,363 36.770 0.05%
2025-10-30 0 38.70 38.68 38.70 38.28 39.74 11,807,116 458,421,687 38.826 36.80 36.78 36.80 36.40 37.79 12,416,539 36.920 -2.62%
2025-10-28 0 39.74 39.70 39.74 39.44 39.98 9,769,196 388,011,788 39.718 37.79 37.75 37.79 37.50 38.02 10,273,432 37.768 0.10%
2025-10-27 0 39.70 39.66 39.70 39.04 39.78 11,185,082 441,497,877 39.472 37.75 37.71 37.75 37.12 37.83 11,762,399 37.535 1.79%
2025-10-24 0 39.00 39.00 39.02 38.30 39.38 9,414,517 366,496,309 38.929 37.09 37.09 37.10 36.42 37.45 9,900,446 37.018 2.58%
2025-10-23 0 38.02 38.00 38.02 37.06 38.30 10,253,823 387,155,059 37.757 36.15 36.13 36.15 35.24 36.42 10,783,073 35.904 1.01%
2025-10-22 0 37.64 37.62 37.64 37.38 38.48 11,397,371 429,619,154 37.695 35.79 35.77 35.79 35.55 36.59 11,985,645 35.844 -1.31%
2025-10-21 0 38.14 38.10 38.14 38.06 39.06 9,050,115 348,518,388 38.510 36.27 36.23 36.27 36.19 37.14 9,517,236 36.620 -0.16%
2025-10-20 0 38.20 38.18 38.20 37.44 38.62 16,600,798 633,372,778 38.153 36.33 36.31 36.33 35.60 36.72 17,457,646 36.281 3.19%
2025-10-17 0 37.02 37.00 37.02 36.76 37.48 10,626,097 394,240,293 37.101 35.20 35.18 35.20 34.96 35.64 11,174,562 35.280 0.27%
2025-10-16 0 36.92 36.90 36.98 36.54 37.50 9,252,692 342,148,918 36.978 35.11 35.09 35.16 34.75 35.66 9,730,269 35.163 -0.05%
2025-10-15 0 36.94 36.94 36.98 36.08 37.24 16,787,073 616,715,033 36.737 35.13 35.13 35.16 34.31 35.41 17,653,536 34.934 3.82%
2025-10-14 0 35.58 35.56 35.58 35.44 37.80 29,503,764 1,066,229,896 36.139 33.83 33.81 33.83 33.70 35.94 31,026,598 34.365 -5.47%
2025-10-13 0 37.64 37.62 37.64 37.06 37.84 24,022,766 900,821,677 37.499 35.79 35.77 35.79 35.24 35.98 25,262,698 35.658 -2.23%
2025-10-10 0 38.50 38.46 38.50 38.18 39.72 23,434,292 911,156,623 38.881 36.61 36.57 36.61 36.31 37.77 24,643,850 36.973 -4.13%
2025-10-09 0 40.16 40.14 40.16 39.96 41.20 16,375,440 663,366,136 40.510 38.19 38.17 38.19 38.00 39.18 17,220,657 38.522 -0.94%
2025-10-08 0 40.54 40.52 40.54 39.68 40.66 12,381,858 497,555,814 40.184 38.55 38.53 38.55 37.73 38.66 13,020,946 38.212 -0.83%
2025-10-06 0 40.88 40.88 40.90 40.44 42.42 11,999,147 489,629,689 40.805 38.87 38.87 38.89 38.46 40.34 12,618,482 38.803 -2.99%
2025-10-03 0 42.14 42.12 42.14 41.74 42.72 5,919,000 249,471,313 42.148 40.07 40.05 40.07 39.69 40.62 6,224,509 40.079 -1.82%
2025-10-02 0 42.92 42.90 42.92 42.70 43.54 8,827,655 379,766,665 43.020 40.81 40.79 40.81 40.60 41.40 9,283,293 40.909 0.09%
2025-09-30 0 42.88 42.86 42.88 42.50 43.78 9,021,167 387,199,899 42.921 40.78 40.76 40.78 40.41 41.63 9,486,794 40.815 -1.43%
2025-09-29 0 43.50 43.50 43.52 42.30 43.90 18,896,409 820,480,067 43.420 41.36 41.36 41.38 40.22 41.75 19,871,745 41.289 2.89%
2025-09-26 0 42.28 42.26 42.28 41.24 43.10 16,122,763 684,063,058 42.428 40.20 40.19 40.20 39.22 40.98 16,954,938 40.346 1.59%
2025-09-25 0 41.62 41.62 41.64 41.50 42.16 10,546,031 440,058,420 41.727 39.58 39.58 39.60 39.46 40.09 11,090,363 39.679 -0.24%
2025-09-24 0 41.72 41.72 41.74 40.74 41.92 9,218,798 383,503,817 41.600 39.67 39.67 39.69 38.74 39.86 9,694,625 39.558 2.15%
2025-09-23 0 41.54 41.52 41.54 41.28 42.96 8,971,556 373,574,007 41.640 38.84 38.82 38.84 38.59 40.16 9,596,332 38.929 -1.00%
2025-09-22 0 41.96 41.96 41.98 41.82 43.00 9,035,176 381,402,401 42.213 39.23 39.23 39.25 39.10 40.20 9,664,382 39.465 -1.18%
2025-09-19 0 42.46 42.44 42.46 40.80 43.10 19,764,793 836,045,132 42.300 39.70 39.68 39.70 38.14 40.29 21,141,206 39.546 4.22%
2025-09-18 0 40.74 40.72 40.74 40.40 41.56 12,314,538 503,866,902 40.916 38.09 38.07 38.09 37.77 38.85 13,172,118 38.253 -1.74%
2025-09-17 0 41.46 41.46 41.48 41.16 41.64 7,943,225 328,894,974 41.406 38.76 38.76 38.78 38.48 38.93 8,496,388 38.710 1.17%
2025-09-16 0 40.98 40.96 40.98 40.90 41.94 10,937,650 450,474,820 41.186 38.31 38.29 38.31 38.24 39.21 11,699,344 38.504 -1.40%
2025-09-15 0 41.56 41.54 41.56 41.34 42.34 12,896,903 538,626,881 41.764 38.85 38.84 38.85 38.65 39.58 13,795,039 39.045 -1.28%
2025-09-12 0 42.10 42.08 42.10 42.00 43.46 14,794,919 628,221,737 42.462 39.36 39.34 39.36 39.27 40.63 15,825,232 39.697 0.10%
2025-09-11 0 42.06 42.04 42.06 40.82 42.14 10,316,609 430,220,664 41.702 39.32 39.30 39.32 38.16 39.40 11,035,054 38.987 1.30%
2025-09-10 0 41.52 41.50 41.52 41.18 41.86 8,558,516 355,387,103 41.524 38.82 38.80 38.82 38.50 39.13 9,154,528 38.821 0.00%
2025-09-09 0 41.52 41.52 41.54 41.30 42.04 8,233,645 342,796,249 41.634 38.82 38.82 38.84 38.61 39.30 8,807,033 38.923 0.00%
2025-09-08 0 41.52 41.50 41.52 40.64 41.76 7,583,186 313,994,076 41.407 38.82 38.80 38.82 37.99 39.04 8,111,276 38.711 0.58%
2025-09-05 0 41.28 41.26 41.28 40.40 41.38 10,127,732 416,278,424 41.103 38.59 38.57 38.59 37.77 38.69 10,833,024 38.427 2.69%
2025-09-04 0 40.20 40.16 40.20 39.92 41.32 12,029,963 485,419,455 40.351 37.58 37.55 37.58 37.32 38.63 12,867,725 37.724 -1.95%
2025-09-03 0 41.00 40.98 41.00 40.94 42.06 6,909,177 284,698,787 41.206 38.33 38.31 38.33 38.27 39.32 7,390,330 38.523 -0.53%
2025-09-02 0 41.22 41.20 41.22 41.02 42.04 10,562,626 438,063,172 41.473 38.54 38.52 38.54 38.35 39.30 11,298,203 38.773 0.34%
2025-09-01 0 41.08 41.04 41.08 40.90 41.64 5,592,531 230,329,837 41.185 38.41 38.37 38.41 38.24 38.93 5,981,993 38.504 0.20%
2025-08-29 0 41.00 41.00 41.04 40.94 41.48 7,230,289 296,907,146 41.064 38.33 38.33 38.37 38.27 38.78 7,733,804 38.391 0.34%
2025-08-28 0 40.86 40.80 40.86 40.28 40.98 8,959,161 364,328,219 40.665 38.20 38.14 38.20 37.66 38.31 9,583,074 38.018 -0.10%
2025-08-27 0 40.90 40.86 40.90 40.42 42.42 14,625,531 600,570,830 41.063 38.24 38.20 38.24 37.79 39.66 15,644,048 38.390 -2.80%
2025-08-26 0 42.08 42.06 42.08 41.94 43.00 15,038,721 636,728,515 42.339 39.34 39.32 39.34 39.21 40.20 16,086,012 39.583 -0.57%
2025-08-25 0 42.32 42.32 42.34 40.44 42.32 22,394,913 931,208,080 41.581 39.56 39.56 39.58 37.81 39.56 23,954,487 38.874 5.59%
2025-08-22 0 40.08 40.00 40.08 39.92 40.26 8,405,546 336,552,579 40.039 37.47 37.40 37.47 37.32 37.64 8,990,905 37.433 -0.30%
2025-08-21 0 40.20 40.18 40.20 39.48 40.30 6,715,067 268,786,426 40.027 37.58 37.56 37.58 36.91 37.68 7,182,702 37.421 0.05%
2025-08-20 0 40.18 40.16 40.18 39.78 40.32 6,902,637 276,335,546 40.033 37.56 37.55 37.56 37.19 37.69 7,383,334 37.427 -0.25%
2025-08-19 0 40.28 40.26 40.28 39.58 40.60 10,065,546 405,103,945 40.247 37.66 37.64 37.66 37.00 37.96 10,766,507 37.626 1.87%
2025-08-18 0 39.54 39.52 39.54 39.20 40.48 8,532,165 340,984,993 39.965 36.97 36.95 36.97 36.65 37.84 9,126,342 37.363 0.05%
2025-08-15 0 39.52 39.50 39.52 39.30 39.98 10,686,406 423,124,031 39.595 36.95 36.93 36.95 36.74 37.38 11,430,603 37.017 -1.10%
2025-08-14 0 39.96 39.92 39.96 39.32 40.44 13,047,061 521,476,650 39.969 37.36 37.32 37.36 36.76 37.81 13,955,654 37.367 1.58%
2025-08-13 0 39.34 39.32 39.34 38.58 40.18 19,198,984 751,975,645 39.167 36.78 36.76 36.78 36.07 37.56 20,535,994 36.617 -2.09%
2025-08-12 0 40.18 40.18 40.20 39.10 40.52 19,255,297 769,765,574 39.977 37.56 37.56 37.58 36.55 37.88 20,596,229 37.374 1.57%
2025-08-11 0 39.56 39.54 39.56 39.12 40.86 16,955,903 669,809,759 39.503 36.98 36.97 36.98 36.57 38.20 18,136,706 36.931 -2.90%
2025-08-08 0 40.74 40.72 40.74 40.42 41.40 13,137,857 535,625,958 40.770 38.09 38.07 38.09 37.79 38.70 14,052,773 38.115 -1.31%
2025-08-07 0 41.28 41.26 41.28 40.36 41.60 17,426,208 716,845,093 41.136 38.59 38.57 38.59 37.73 38.89 18,639,763 38.458 3.41%
2025-08-06 0 39.92 39.90 39.92 39.70 40.30 9,454,412 377,748,796 39.955 37.32 37.30 37.32 37.12 37.68 10,112,814 37.353 -0.55%
2025-08-05 0 40.14 40.14 40.16 38.44 40.56 22,858,980 910,876,912 39.848 37.53 37.53 37.55 35.94 37.92 24,450,871 37.253 3.51%
2025-08-04 0 38.78 38.76 38.78 37.60 38.80 8,429,956 324,567,317 38.502 36.26 36.24 36.26 35.15 36.27 9,017,015 35.995 2.32%
2025-08-01 0 37.90 37.90 37.95 37.80 38.55 10,179,265 387,854,317 38.102 35.43 35.43 35.48 35.34 36.04 10,888,145 35.622 -1.30%
2025-07-31 0 38.40 38.40 38.45 38.00 38.70 12,915,572 496,350,566 38.430 35.90 35.90 35.95 35.53 36.18 13,815,008 35.928 1.19%
2025-07-30 0 37.95 37.90 37.95 37.50 38.65 17,277,791 656,645,006 38.005 35.48 35.43 35.48 35.06 36.13 18,481,010 35.531 -1.43%
2025-07-29 0 38.50 38.50 38.55 37.30 38.65 14,800,995 564,670,384 38.151 35.99 35.99 36.04 34.87 36.13 15,831,731 35.667 2.39%
2025-07-28 0 37.60 37.55 37.60 37.15 38.35 19,799,033 747,890,665 37.774 35.15 35.11 35.15 34.73 35.85 21,177,830 35.315 0.00%
2025-07-25 0 37.60 37.55 37.60 37.40 38.10 8,912,437 335,759,940 37.673 35.15 35.11 35.15 34.97 35.62 9,533,096 35.220 -1.05%
2025-07-24 0 38.00 37.95 38.00 36.65 38.40 18,248,153 689,482,560 37.784 35.53 35.48 35.53 34.26 35.90 19,518,948 35.324 3.12%
2025-07-23 0 36.85 36.85 36.90 36.75 37.35 13,641,999 503,772,414 36.928 34.45 34.45 34.50 34.36 34.92 14,592,023 34.524 -0.41%
2025-07-22 0 37.00 37.00 37.05 36.65 37.45 11,053,822 409,536,729 37.049 34.59 34.59 34.64 34.26 35.01 11,823,606 34.637 -0.27%
2025-07-21 0 37.10 37.10 37.15 36.60 37.50 17,922,582 665,239,789 37.117 34.68 34.68 34.73 34.22 35.06 19,170,704 34.701 -0.67%
2025-07-18 0 37.35 37.30 37.35 37.15 38.15 10,588,695 395,746,085 37.374 34.92 34.87 34.92 34.73 35.67 11,326,088 34.941 -0.93%
2025-07-17 0 37.70 37.70 37.75 37.50 38.50 6,072,124 229,575,269 37.808 35.25 35.25 35.29 35.06 35.99 6,494,984 35.347 -1.44%
2025-07-16 0 38.25 38.20 38.25 38.10 38.45 8,453,966 323,693,917 38.289 35.76 35.71 35.76 35.62 35.95 9,042,697 35.796 0.00%
2025-07-15 0 38.25 38.20 38.25 37.70 38.55 14,993,431 570,929,606 38.079 35.76 35.71 35.76 35.25 36.04 16,037,568 35.600 -0.13%
2025-07-14 0 38.30 38.25 38.30 37.70 38.70 9,804,883 374,500,034 38.195 35.81 35.76 35.81 35.25 36.18 10,487,691 35.709 -0.78%
2025-07-11 0 38.60 38.55 38.60 38.45 39.10 11,148,606 432,257,024 38.772 36.09 36.04 36.09 35.95 36.55 11,924,991 36.248 -0.90%
2025-07-10 0 38.95 38.90 38.95 38.15 39.00 12,201,928 472,878,745 38.754 36.41 36.37 36.41 35.67 36.46 13,051,666 36.231 0.78%
2025-07-09 0 38.65 38.60 38.65 38.20 39.05 22,623,517 873,584,662 38.614 36.13 36.09 36.13 35.71 36.51 24,199,010 36.100 1.18%
2025-07-08 0 38.20 38.20 38.25 37.15 38.25 24,417,048 925,126,436 37.889 35.71 35.71 35.76 34.73 35.76 26,117,442 35.422 1.87%
2025-07-07 0 37.50 37.50 37.55 36.85 37.60 10,267,773 383,469,488 37.347 35.06 35.06 35.11 34.45 35.15 10,982,817 34.915 0.94%
2025-07-04 0 37.15 37.10 37.15 36.80 37.35 13,488,289 499,538,381 37.035 34.73 34.68 34.73 34.40 34.92 14,427,609 34.624 0.41%
2025-07-03 0 37.00 36.95 37.00 36.80 37.60 21,571,745 799,926,021 37.082 34.59 34.54 34.59 34.40 35.15 23,073,993 34.668 0.41%
2025-07-02 0 36.85 36.80 36.85 36.60 38.05 36,321,073 1,351,779,199 37.217 34.45 34.40 34.45 34.22 35.57 38,850,459 34.794 5.74%
2025-06-30 0 34.85 34.85 34.90 34.40 35.10 8,112,231 282,449,682 34.818 32.58 32.58 32.63 32.16 32.81 8,677,164 32.551 0.14%
2025-06-27 0 34.80 34.80 34.85 34.70 35.80 11,475,029 402,836,224 35.105 32.53 32.53 32.58 32.44 33.47 12,274,146 32.820 -2.38%
2025-06-26 0 35.65 35.60 35.65 34.85 36.35 17,822,062 636,908,808 35.737 33.33 33.28 33.33 32.58 33.98 19,063,184 33.410 1.28%
2025-06-25 0 35.20 35.15 35.20 34.15 35.40 16,081,220 564,106,951 35.079 32.91 32.86 32.91 31.93 33.10 17,201,110 32.795 3.38%
2025-06-24 0 34.05 34.00 34.05 32.65 34.15 15,978,104 540,513,584 33.828 31.83 31.79 31.83 30.52 31.93 17,090,813 31.626 3.03%
2025-06-23 0 33.05 33.00 33.05 31.45 33.05 7,554,764 246,081,913 32.573 30.90 30.85 30.90 29.40 30.90 8,080,875 30.452 3.12%
2025-06-20 0 32.05 32.05 32.10 31.90 32.30 6,173,269 197,940,277 32.064 29.96 29.96 30.01 29.82 30.20 6,603,173 29.977 0.00%
2025-06-19 0 32.05 32.00 32.05 31.80 32.90 9,801,299 315,352,066 32.175 29.96 29.92 29.96 29.73 30.76 10,483,858 30.080 -2.88%
2025-06-18 0 33.00 32.95 33.00 32.70 33.50 9,516,296 315,423,216 33.146 30.85 30.80 30.85 30.57 31.32 10,179,007 30.988 -1.05%
2025-06-17 0 33.35 33.35 33.40 33.15 34.30 15,975,672 537,390,329 33.638 31.18 31.18 31.23 30.99 32.07 17,088,212 31.448 1.06%
2025-06-16 0 33.00 33.00 33.05 32.40 33.05 10,896,458 357,024,955 32.765 30.85 30.85 30.90 30.29 30.90 11,655,283 30.632 0.76%
2025-06-13 0 32.75 32.70 32.75 32.35 33.15 8,783,227 286,997,453 32.676 30.62 30.57 30.62 30.24 30.99 9,394,888 30.548 -1.65%
2025-06-12 0 33.30 33.20 33.30 33.15 33.80 10,350,760 345,395,631 33.369 31.13 31.04 31.13 30.99 31.60 11,071,583 31.197 -0.89%
2025-06-11 0 33.60 33.55 33.60 33.15 33.75 4,488,274 150,476,515 33.527 31.41 31.37 31.41 30.99 31.55 4,800,836 31.344 1.51%
2025-06-10 0 33.10 33.00 33.10 32.90 34.15 14,205,722 473,394,848 33.324 30.94 30.85 30.94 30.76 31.93 15,195,003 31.155 -2.22%
2025-06-09 0 33.85 33.80 33.85 33.45 34.00 6,906,470 232,702,063 33.693 31.65 31.60 31.65 31.27 31.79 7,387,434 31.500 0.45%
2025-06-06 0 33.70 33.70 33.75 33.50 34.50 10,891,848 368,126,201 33.798 31.51 31.51 31.55 31.32 32.25 11,650,352 31.598 -0.44%
2025-06-05 0 33.85 33.80 33.85 33.50 34.00 8,090,261 273,126,247 33.760 31.65 31.60 31.65 31.32 31.79 8,653,664 31.562 1.20%
2025-06-04 0 33.45 33.45 33.50 33.10 34.00 6,053,737 202,177,235 33.397 31.27 31.27 31.32 30.94 31.79 6,475,317 31.223 -0.45%
2025-06-03 0 33.60 33.60 33.65 33.45 34.35 7,959,964 269,177,004 33.816 31.41 31.41 31.46 31.27 32.11 8,514,293 31.615 -1.18%
2025-06-02 0 34.00 33.95 34.00 33.00 34.10 11,964,459 403,682,592 33.740 31.79 31.74 31.79 30.85 31.88 12,797,660 31.543 1.80%
2025-05-30 0 33.40 33.40 33.50 33.20 34.15 11,477,913 384,116,502 33.466 31.23 31.23 31.32 31.04 31.93 12,277,231 31.287 -2.20%
2025-05-29 0 34.15 34.10 34.15 33.20 34.30 15,268,175 518,427,120 33.955 31.93 31.88 31.93 31.04 32.07 16,331,445 31.744 2.09%
2025-05-28 0 33.45 33.40 33.45 33.10 33.85 11,980,744 400,815,518 33.455 31.27 31.23 31.27 30.94 31.65 12,815,079 31.277 1.36%
2025-05-27 0 33.00 32.90 33.00 31.95 33.20 18,707,217 614,797,330 32.864 30.85 30.76 30.85 29.87 31.04 20,009,981 30.725 2.64%
2025-05-26 0 32.15 32.15 32.20 31.20 32.35 13,359,124 427,868,390 32.028 30.06 30.06 30.10 29.17 30.24 14,289,449 29.943 2.39%
2025-05-23 0 31.40 31.35 31.40 30.80 31.65 9,062,226 283,824,253 31.319 29.36 29.31 29.36 28.79 29.59 9,693,316 29.280 0.16%
2025-05-22 0 31.85 31.85 31.90 31.50 32.70 14,584,734 467,950,077 32.085 29.31 29.31 29.35 28.99 30.09 15,849,220 29.525 0.95%
2025-05-21 0 31.55 31.50 31.55 31.45 32.25 9,478,876 300,182,747 31.669 29.03 28.99 29.03 28.94 29.68 10,300,688 29.142 -1.71%
2025-05-20 0 32.10 32.05 32.10 31.40 32.15 9,886,943 315,185,166 31.879 29.54 29.49 29.54 28.89 29.59 10,744,134 29.336 1.42%
2025-05-19 0 31.65 31.60 31.65 31.50 32.05 7,577,454 240,523,363 31.742 29.12 29.08 29.12 28.99 29.49 8,234,414 29.210 -1.40%
2025-05-16 0 32.10 32.05 32.10 31.40 32.30 10,166,902 325,364,672 32.002 29.54 29.49 29.54 28.89 29.72 11,048,365 29.449 0.94%
2025-05-15 0 31.80 31.75 31.80 31.50 32.20 10,716,061 340,678,653 31.791 29.26 29.22 29.26 28.99 29.63 11,645,136 29.255 -0.78%
2025-05-14 0 32.05 32.00 32.05 31.75 32.20 13,508,509 432,362,576 32.007 29.49 29.45 29.49 29.22 29.63 14,679,687 29.453 0.47%
2025-05-13 0 31.90 31.80 31.90 31.20 32.25 15,640,736 500,025,385 31.969 29.35 29.26 29.35 28.71 29.68 16,996,777 29.419 -0.31%
2025-05-12 0 32.00 31.95 32.00 31.20 32.20 24,308,045 775,497,255 31.903 29.45 29.40 29.45 28.71 29.63 26,415,535 29.358 4.23%
2025-05-09 0 30.70 30.70 30.75 29.95 31.00 14,327,952 439,576,628 30.680 28.25 28.25 28.30 27.56 28.53 15,570,175 28.232 0.99%
2025-05-08 0 30.40 30.35 30.40 29.95 30.70 11,820,942 359,931,932 30.449 27.97 27.93 27.97 27.56 28.25 12,845,809 28.019 0.66%
2025-05-07 0 30.20 30.15 30.20 29.90 30.50 13,381,951 404,326,438 30.214 27.79 27.74 27.79 27.51 28.07 14,542,156 27.804 2.03%
2025-05-06 0 29.60 29.55 29.60 28.90 30.00 16,734,763 494,138,487 29.528 27.24 27.19 27.24 26.59 27.61 18,185,655 27.172 2.78%
2025-05-02 0 28.80 28.75 28.80 28.20 29.00 10,938,997 314,491,105 28.750 26.50 26.46 26.50 25.95 26.69 11,887,400 26.456 2.13%
2025-04-30 0 28.20 28.20 28.25 28.05 28.75 12,212,386 345,232,333 28.269 25.95 25.95 26.00 25.81 26.46 13,271,191 26.014 0.36%
2025-04-29 0 28.10 28.05 28.10 27.95 28.45 7,111,326 200,362,590 28.175 25.86 25.81 25.86 25.72 26.18 7,727,873 25.927 0.54%
2025-04-28 0 27.95 27.95 28.00 27.90 28.50 7,489,262 210,548,563 28.113 25.72 25.72 25.77 25.67 26.23 8,138,576 25.870 -1.06%
2025-04-25 0 28.25 28.25 28.30 28.20 28.80 8,752,145 249,596,186 28.518 26.00 26.00 26.04 25.95 26.50 9,510,950 26.243 0.36%
2025-04-24 0 28.15 28.10 28.15 27.80 28.60 13,441,868 378,823,421 28.182 25.90 25.86 25.90 25.58 26.32 14,607,268 25.934 -0.35%
2025-04-23 0 28.25 28.20 28.25 27.80 28.55 17,743,402 500,510,100 28.208 26.00 25.95 26.00 25.58 26.27 19,281,742 25.958 3.29%
2025-04-22 0 27.35 27.30 27.35 26.70 27.35 10,597,311 287,211,554 27.102 25.17 25.12 25.17 24.57 25.17 11,516,090 24.940 0.00%
2025-04-17 0 27.35 27.30 27.35 26.45 27.50 8,430,819 229,435,387 27.214 25.17 25.12 25.17 24.34 25.31 9,161,765 25.043 2.63%
2025-04-16 0 26.65 26.60 26.65 26.50 27.00 18,426,476 492,484,342 26.727 24.52 24.48 24.52 24.39 24.85 20,024,038 24.595 -1.30%
2025-04-15 0 27.00 26.95 27.00 26.75 28.35 19,019,109 513,946,211 27.023 24.85 24.80 24.85 24.62 26.09 20,668,052 24.867 -3.57%
2025-04-14 0 28.00 27.95 28.00 27.40 28.20 10,775,561 300,379,097 27.876 25.77 25.72 25.77 25.21 25.95 11,709,794 25.652 1.45%
2025-04-11 0 27.60 27.55 27.60 26.30 27.85 22,241,456 604,436,535 27.176 25.40 25.35 25.40 24.20 25.63 24,169,774 25.008 3.95%
2025-04-10 0 26.55 26.55 26.60 25.90 27.10 16,756,735 446,241,948 26.631 24.43 24.43 24.48 23.83 24.94 18,209,532 24.506 3.91%
2025-04-09 0 25.55 25.50 25.55 24.30 25.65 24,857,655 621,841,158 25.016 23.51 23.47 23.51 22.36 23.60 27,012,796 23.020 -2.29%
2025-04-08 0 26.15 26.10 26.15 25.70 27.05 24,682,304 649,299,754 26.306 24.06 24.02 24.06 23.65 24.89 26,822,242 24.208 -0.95%
2025-04-07 0 26.40 26.35 26.40 26.05 28.20 44,835,894 1,204,685,461 26.869 24.29 24.25 24.29 23.97 25.95 48,723,134 24.725 -12.44%
2025-04-03 0 30.15 30.15 30.20 29.75 30.25 9,084,325 273,065,368 30.059 27.74 27.74 27.79 27.38 27.84 9,871,929 27.661 -1.15%
2025-04-02 0 30.50 30.45 30.50 30.20 30.95 8,325,619 253,995,804 30.508 28.07 28.02 28.07 27.79 28.48 9,047,444 28.074 -0.33%
2025-04-01 0 30.60 30.55 30.60 30.50 31.30 10,863,274 334,426,243 30.785 28.16 28.11 28.16 28.07 28.80 11,805,112 28.329 0.66%
2025-03-31 0 30.40 30.40 30.45 30.20 31.45 19,971,124 611,643,289 30.626 27.97 27.97 28.02 27.79 28.94 21,702,606 28.183 -3.34%
2025-03-28 0 31.45 31.40 31.45 31.25 32.25 12,105,247 383,412,500 31.673 28.94 28.89 28.94 28.76 29.68 13,154,763 29.146 -1.87%
2025-03-27 0 32.05 32.00 32.05 31.85 32.60 9,295,834 298,540,728 32.116 29.49 29.45 29.49 29.31 30.00 10,101,776 29.553 0.00%
2025-03-26 0 32.05 32.00 32.05 31.65 32.30 9,523,304 303,862,046 31.907 29.49 29.45 29.49 29.12 29.72 10,348,968 29.362 0.00%
2025-03-25 0 32.05 32.00 32.05 31.80 32.70 11,938,802 383,477,947 32.120 29.49 29.45 29.49 29.26 30.09 12,973,888 29.558 -1.23%
2025-03-24 0 32.45 32.40 32.45 32.05 32.70 9,540,302 308,614,542 32.349 29.86 29.82 29.86 29.49 30.09 10,367,439 29.768 -0.76%
2025-03-21 0 32.70 32.65 32.70 32.15 33.10 24,694,079 804,890,030 32.594 30.09 30.05 30.09 29.59 30.46 26,835,038 29.994 -0.46%
2025-03-20 0 32.85 32.85 32.90 32.80 33.85 29,549,211 982,833,998 33.261 30.23 30.23 30.28 30.18 31.15 32,111,106 30.607 -2.23%
2025-03-19 0 33.60 33.60 33.65 32.80 33.70 15,025,057 503,400,535 33.504 30.92 30.92 30.97 30.18 31.01 16,327,719 30.831 1.66%
2025-03-18 0 33.05 33.00 33.05 32.55 33.20 12,986,483 428,354,653 32.985 30.41 30.37 30.41 29.95 30.55 14,112,402 30.353 1.23%
2025-03-17 0 32.65 32.60 32.65 32.30 33.30 12,723,963 417,232,014 32.791 30.05 30.00 30.05 29.72 30.64 13,827,121 30.175 1.24%
2025-03-14 0 32.25 32.25 32.30 31.00 32.80 15,492,688 496,355,429 32.038 29.68 29.68 29.72 28.53 30.18 16,835,893 29.482 3.53%
2025-03-13 0 31.15 31.10 31.15 30.80 31.80 7,355,977 229,420,350 31.188 28.66 28.62 28.66 28.34 29.26 7,993,735 28.700 -1.27%
2025-03-12 0 31.55 31.50 31.55 31.25 32.25 9,743,565 308,046,571 31.615 29.03 28.99 29.03 28.76 29.68 10,588,325 29.093 -2.17%
2025-03-11 0 32.25 32.20 32.25 31.15 32.35 10,747,364 340,949,993 31.724 29.68 29.63 29.68 28.66 29.77 11,679,153 29.193 0.31%
2025-03-10 0 32.15 32.15 32.20 31.80 32.80 9,441,273 303,746,833 32.172 29.59 29.59 29.63 29.26 30.18 10,259,825 29.605 -1.23%
2025-03-07 0 32.55 32.50 32.55 32.20 33.25 8,925,942 291,212,459 32.625 29.95 29.91 29.95 29.63 30.60 9,699,815 30.022 -0.76%
2025-03-06 0 32.80 32.75 32.80 32.15 32.90 13,908,733 452,860,227 32.559 30.18 30.14 30.18 29.59 30.28 15,114,610 29.962 2.02%
2025-03-05 0 32.15 32.10 32.15 31.15 32.30 9,055,016 289,208,158 31.939 29.59 29.54 29.59 28.66 29.72 9,840,079 29.391 2.55%
2025-03-04 0 31.35 31.35 31.40 31.35 32.35 11,206,238 354,975,682 31.677 28.85 28.85 28.89 28.85 29.77 12,177,811 29.149 -3.09%
2025-03-03 0 32.35 32.35 32.55 32.30 33.75 25,264,657 828,793,677 32.804 29.77 29.77 29.95 29.72 31.06 27,455,085 30.187 1.41%
2025-02-28 0 31.90 31.85 31.90 30.90 32.55 29,887,157 955,711,102 31.977 29.35 29.31 29.35 28.43 29.95 32,478,352 29.426 1.92%
2025-02-27 0 31.30 31.30 31.35 30.20 31.60 24,060,922 750,725,512 31.201 28.80 28.80 28.85 27.79 29.08 26,146,987 28.712 2.12%
2025-02-26 0 30.65 30.60 30.65 30.30 30.85 9,169,347 281,222,709 30.670 28.20 28.16 28.20 27.88 28.39 9,964,323 28.223 1.66%
2025-02-25 0 30.15 30.15 30.20 29.85 30.45 13,710,611 413,399,631 30.152 27.74 27.74 27.79 27.47 28.02 14,899,311 27.746 -2.11%
2025-02-24 0 30.80 30.80 30.85 29.30 31.25 24,705,732 759,347,394 30.736 28.34 28.34 28.39 26.96 28.76 26,847,701 28.284 4.41%
2025-02-21 0 29.50 29.50 29.55 29.10 29.90 18,046,283 530,164,431 29.378 27.15 27.15 27.19 26.78 27.51 19,610,883 27.034 -1.17%
2025-02-20 0 29.85 29.85 29.90 29.15 30.30 11,372,439 339,307,861 29.836 27.47 27.47 27.51 26.82 27.88 12,358,421 27.456 0.67%
2025-02-19 0 29.65 29.60 29.65 29.20 29.90 7,679,349 227,526,089 29.628 27.28 27.24 27.28 26.87 27.51 8,345,143 27.264 -0.34%
2025-02-18 0 29.75 29.75 29.80 29.40 30.05 14,033,936 417,081,334 29.719 27.38 27.38 27.42 27.05 27.65 15,250,668 27.348 -1.00%
2025-02-17 0 30.05 30.00 30.05 29.60 30.35 13,303,943 399,295,074 30.013 27.65 27.61 27.65 27.24 27.93 14,457,385 27.619 1.01%
2025-02-14 0 29.75 29.75 29.80 29.35 29.90 16,742,734 496,327,724 29.644 27.38 27.38 27.42 27.01 27.51 18,194,317 27.279 1.88%
2025-02-13 0 29.20 29.20 29.25 28.80 30.20 26,506,810 783,851,512 29.572 26.87 26.87 26.92 26.50 27.79 28,804,931 27.212 1.74%
2025-02-12 0 28.70 28.70 28.75 28.45 29.15 18,247,777 524,453,822 28.741 26.41 26.41 26.46 26.18 26.82 19,829,846 26.448 1.41%
2025-02-11 0 28.30 28.30 28.35 28.05 29.60 27,809,635 791,116,296 28.448 26.04 26.04 26.09 25.81 27.24 30,220,710 26.178 -4.07%
2025-02-10 0 29.50 29.45 29.50 29.20 30.05 18,388,121 543,853,739 29.576 27.15 27.10 27.15 26.87 27.65 19,982,358 27.217 -0.51%
2025-02-07 0 29.65 29.60 29.65 29.20 30.10 16,444,117 488,386,588 29.700 27.28 27.24 27.28 26.87 27.70 17,869,810 27.330 0.17%
2025-02-06 0 29.60 29.60 29.65 29.40 30.15 20,870,699 620,306,341 29.721 27.24 27.24 27.28 27.05 27.74 22,680,174 27.350 -1.00%
2025-02-05 0 29.90 29.90 29.95 29.00 31.35 25,511,794 767,669,966 30.091 27.51 27.51 27.56 26.69 28.85 27,723,648 27.690 -3.70%
2025-02-04 0 31.05 31.00 31.05 30.80 31.95 14,549,714 457,072,293 31.415 28.57 28.53 28.57 28.34 29.40 15,811,164 28.908 -0.80%
2025-02-03 0 31.30 31.25 31.30 30.90 32.10 26,147,561 818,327,245 31.297 28.80 28.76 28.80 28.43 29.54 28,414,536 28.800 -5.86%
2025-01-28 0 33.25 33.25 33.30 32.75 33.35 6,066,287 200,471,530 33.047 30.60 30.60 30.64 30.14 30.69 6,592,230 30.410 1.37%
2025-01-27 0 32.80 32.80 32.85 31.95 33.20 16,383,170 535,835,279 32.706 30.18 30.18 30.23 29.40 30.55 17,803,579 30.097 3.31%
2025-01-24 0 31.75 31.70 31.75 31.05 31.75 8,141,130 256,578,166 31.516 29.22 29.17 29.22 28.57 29.22 8,846,960 29.002 2.75%
2025-01-23 0 30.90 30.90 30.95 30.80 31.95 9,239,913 288,132,465 31.183 28.43 28.43 28.48 28.34 29.40 10,041,007 28.696 -1.75%
2025-01-22 0 31.45 31.40 31.45 31.35 32.30 7,966,412 252,234,854 31.662 28.94 28.89 28.94 28.85 29.72 8,657,094 29.136 -2.33%
2025-01-21 0 32.20 32.15 32.20 31.75 32.40 5,885,121 189,246,573 32.157 29.63 29.59 29.63 29.22 29.82 6,395,357 29.591 1.10%
2025-01-20 0 31.85 31.80 31.85 31.40 32.35 12,477,239 398,081,847 31.905 29.31 29.26 29.31 28.89 29.77 13,559,007 29.359 1.11%
2025-01-17 0 31.50 31.45 31.50 31.05 31.80 9,038,017 284,554,393 31.484 28.99 28.94 28.99 28.57 29.26 9,821,607 28.972 0.32%
2025-01-16 0 31.40 31.35 31.40 31.40 32.45 14,959,473 474,089,204 31.692 28.89 28.85 28.89 28.89 29.86 16,256,448 29.163 -2.18%
2025-01-15 0 32.10 32.05 32.10 31.85 32.80 9,431,630 302,412,327 32.064 29.54 29.49 29.54 29.31 30.18 10,249,346 29.506 -1.38%
2025-01-14 0 32.55 32.50 32.55 31.85 32.90 10,176,887 328,397,569 32.269 29.95 29.91 29.95 29.31 30.28 11,059,216 29.694 1.56%
2025-01-13 0 32.05 32.00 32.05 31.65 32.30 9,903,207 316,793,494 31.989 29.49 29.45 29.49 29.12 29.72 10,761,808 29.437 -2.29%
2025-01-10 0 32.80 32.75 32.80 32.50 33.65 7,529,855 247,128,864 32.820 30.18 30.14 30.18 29.91 30.97 8,182,688 30.201 -1.94%
2025-01-09 0 33.45 33.45 33.50 33.10 33.80 6,978,943 233,968,128 33.525 30.78 30.78 30.83 30.46 31.10 7,584,012 30.850 0.60%
2025-01-08 0 33.25 33.20 33.25 32.70 33.85 6,631,078 219,903,140 33.163 30.60 30.55 30.60 30.09 31.15 7,205,988 30.517 -1.04%
2025-01-07 0 33.60 33.55 33.60 32.30 33.80 10,961,482 365,165,379 33.314 30.92 30.87 30.92 29.72 31.10 11,911,835 30.656 2.75%
2025-01-06 0 32.70 32.60 32.70 32.50 33.40 9,349,539 306,692,583 32.803 30.09 30.00 30.09 29.91 30.74 10,160,137 30.186 -0.91%
2025-01-03 0 33.00 32.95 33.00 32.60 33.20 8,890,994 292,574,441 32.907 30.37 30.32 30.37 30.00 30.55 9,661,837 30.281 2.48%
2025-01-02 0 32.20 32.15 32.20 32.00 33.00 12,051,279 389,522,854 32.322 29.63 29.59 29.63 29.45 30.37 13,096,116 29.743 -2.42%
2024-12-31 0 33.00 32.95 33.00 32.50 33.30 3,569,603 117,912,264 33.032 30.37 30.32 30.37 29.91 30.64 3,879,085 30.397 0.46%
2024-12-30 0 32.85 32.85 32.90 32.60 34.10 9,572,672 316,017,871 33.013 30.23 30.23 30.28 30.00 31.38 10,402,616 30.379 -3.10%
2024-12-27 0 33.90 33.85 33.90 33.60 34.35 5,109,667 172,936,351 33.845 31.20 31.15 31.20 30.92 31.61 5,552,671 31.145 0.30%
2024-12-24 0 33.80 33.80 33.85 33.70 34.45 3,332,374 113,008,522 33.912 31.10 31.10 31.15 31.01 31.70 3,621,288 31.207 -1.31%
2024-12-23 0 34.25 34.20 34.25 34.05 34.65 3,478,937 119,050,608 34.220 31.52 31.47 31.52 31.33 31.89 3,780,558 31.490 -0.15%
2024-12-20 0 34.30 34.25 34.30 33.90 34.40 5,904,429 201,980,320 34.208 31.56 31.52 31.56 31.20 31.66 6,416,339 31.479 0.44%
2024-12-19 0 34.15 34.15 34.20 33.60 34.35 5,463,002 186,116,621 34.069 31.43 31.43 31.47 30.92 31.61 5,936,640 31.350 -0.44%
2024-12-18 0 34.30 34.25 34.30 33.90 34.85 4,832,356 165,422,021 34.232 31.56 31.52 31.56 31.20 32.07 5,251,318 31.501 0.15%
2024-12-17 0 34.25 34.25 34.30 33.85 34.70 10,435,602 357,306,729 34.239 31.52 31.52 31.56 31.15 31.93 11,340,361 31.508 -1.30%
2024-12-16 0 34.70 34.65 34.70 34.45 36.55 9,799,642 341,548,680 34.853 31.93 31.89 31.93 31.70 33.63 10,649,264 32.073 -3.34%
2024-12-13 0 35.90 35.85 35.90 35.50 36.30 6,018,062 215,630,982 35.831 33.04 32.99 33.04 32.67 33.40 6,539,824 32.972 -1.91%
2024-12-12 0 36.60 36.55 36.60 35.85 37.40 6,574,742 241,515,966 36.734 33.68 33.63 33.68 32.99 34.42 7,144,767 33.803 1.24%
2024-12-11 0 36.15 36.15 36.20 35.95 36.80 3,806,025 138,250,182 36.324 33.27 33.27 33.31 33.08 33.86 4,136,005 33.426 -0.82%
2024-12-10 0 36.45 36.40 36.45 36.40 37.80 14,600,009 539,494,722 36.952 33.54 33.50 33.54 33.50 34.78 15,865,819 34.004 0.55%
2024-12-09 0 36.25 36.20 36.25 34.95 36.30 6,871,914 245,371,404 35.706 33.36 33.31 33.36 32.16 33.40 7,467,704 32.858 2.26%
2024-12-06 0 35.45 35.45 35.50 34.95 35.95 6,422,093 227,711,641 35.458 32.62 32.62 32.67 32.16 33.08 6,978,884 32.629 0.71%
2024-12-05 0 35.20 35.15 35.20 34.85 35.30 4,729,261 166,280,665 35.160 32.39 32.35 32.39 32.07 32.48 5,139,285 32.355 -0.98%
2024-12-04 0 35.55 35.50 35.55 35.20 35.80 5,118,843 181,562,805 35.470 32.71 32.67 32.71 32.39 32.94 5,562,643 32.640 0.14%
2024-12-03 0 35.50 35.45 35.50 34.90 35.70 8,210,786 290,387,920 35.367 32.67 32.62 32.67 32.12 32.85 8,922,655 32.545 1.14%
2024-12-02 0 35.10 35.05 35.10 34.60 35.95 11,971,150 422,517,160 35.295 32.30 32.25 32.30 31.84 33.08 13,009,040 32.479 1.59%
2024-11-29 0 34.55 34.50 34.55 33.20 34.75 11,486,156 394,967,683 34.386 31.79 31.75 31.79 30.55 31.98 12,481,997 31.643 4.07%
2024-11-28 0 33.20 33.15 33.20 33.10 33.80 3,906,369 130,071,121 33.297 30.55 30.51 30.55 30.46 31.10 4,245,048 30.641 -0.90%
2024-11-27 0 33.50 33.40 33.50 32.45 33.60 5,556,642 184,744,689 33.248 30.83 30.74 30.83 29.86 30.92 6,038,399 30.595 2.60%
2024-11-26 0 32.65 32.60 32.65 32.15 33.20 7,720,170 251,971,515 32.638 30.05 30.00 30.05 29.59 30.55 8,389,503 30.034 1.08%
2024-11-25 0 32.30 32.30 32.35 31.75 32.90 11,630,484 376,052,246 32.333 29.72 29.72 29.77 29.22 30.28 12,638,839 29.754 -0.92%
2024-11-22 0 32.60 32.60 32.65 32.35 33.75 9,209,325 304,007,556 33.011 30.00 30.00 30.05 29.77 31.06 10,007,767 30.377 -1.21%
2024-11-21 0 33.00 32.95 33.00 32.65 33.05 3,647,837 120,089,519 32.921 30.37 30.32 30.37 30.05 30.41 3,964,102 30.294 -0.30%
2024-11-20 0 33.10 33.05 33.10 32.50 33.10 7,066,534 231,875,635 32.813 30.46 30.41 30.46 29.91 30.46 7,679,197 30.195 1.07%
2024-11-19 0 32.75 32.70 32.75 32.60 33.40 7,654,754 251,589,651 32.867 30.14 30.09 30.14 30.00 30.74 8,318,416 30.245 0.00%
2024-11-18 0 32.75 32.70 32.75 32.50 33.15 5,279,011 173,098,867 32.790 30.14 30.09 30.14 29.91 30.51 5,736,697 30.174 0.31%
2024-11-15 0 32.65 32.60 32.70 32.10 33.15 8,320,887 272,136,564 32.705 30.05 30.00 30.09 29.54 30.51 9,042,302 30.096 0.15%
2024-11-14 0 32.60 32.55 32.60 32.30 34.15 19,738,461 649,669,413 32.914 30.00 29.95 30.00 29.72 31.43 21,449,771 30.288 -4.54%
2024-11-13 0 34.15 34.10 34.15 33.10 34.55 17,407,805 589,271,012 33.851 31.43 31.38 31.43 30.46 31.79 18,917,049 31.150 -1.44%
2024-11-12 0 34.65 34.60 34.65 34.35 36.45 13,843,490 486,109,601 35.115 31.89 31.84 31.89 31.61 33.54 15,043,711 32.313 -3.62%
2024-11-11 0 35.95 35.85 35.95 34.80 36.00 10,418,919 371,160,440 35.624 33.08 32.99 33.08 32.02 33.13 11,322,232 32.782 -0.96%
2024-11-08 0 36.30 36.25 36.30 35.95 37.90 12,865,456 472,184,411 36.702 33.40 33.36 33.40 33.08 34.88 13,980,882 33.774 -0.14%
2024-11-07 0 36.35 36.30 36.35 33.95 36.50 26,378,725 952,194,517 36.097 33.45 33.40 33.45 31.24 33.59 28,665,741 33.217 5.06%
2024-11-06 0 34.60 34.60 34.65 34.30 35.65 9,246,484 321,203,618 34.738 31.84 31.84 31.89 31.56 32.81 10,048,147 31.966 -2.95%
2024-11-05 0 35.65 35.55 35.65 34.70 35.65 9,460,701 334,546,083 35.362 32.81 32.71 32.81 31.93 32.81 10,280,937 32.540 2.30%
2024-11-04 0 34.85 34.85 34.90 34.50 35.10 5,035,539 175,753,240 34.903 32.07 32.07 32.12 31.75 32.30 5,472,117 32.118 0.00%
2024-11-01 0 34.85 34.80 34.85 34.30 35.25 9,846,001 343,132,111 34.850 32.07 32.02 32.07 31.56 32.44 10,699,642 32.069 0.87%
2024-10-31 0 34.55 34.50 34.55 34.30 35.15 6,797,698 235,141,092 34.591 31.79 31.75 31.79 31.56 32.35 7,387,054 31.832 -1.00%
2024-10-30 0 34.90 34.85 34.90 34.75 35.50 11,060,492 386,908,335 34.981 32.12 32.07 32.12 31.98 32.67 12,019,429 32.190 -0.57%
2024-10-29 0 35.10 35.00 35.10 34.75 35.65 12,026,032 422,397,182 35.124 32.30 32.21 32.30 31.98 32.81 13,068,680 32.321 0.14%
2024-10-28 0 35.05 35.00 35.05 34.40 35.35 15,067,676 525,399,775 34.869 32.25 32.21 32.25 31.66 32.53 16,374,033 32.087 2.19%
2024-10-25 0 34.30 34.30 34.35 33.70 34.60 33,473,463 1,140,571,367 34.074 31.56 31.56 31.61 31.01 31.84 36,375,588 31.355 1.33%
2024-10-24 0 33.85 33.80 33.85 33.60 34.60 11,108,138 377,118,216 33.950 31.15 31.10 31.15 30.92 31.84 12,071,206 31.241 -1.02%
2024-10-23 0 34.20 34.20 34.25 33.50 34.25 12,275,313 418,102,412 34.060 31.47 31.47 31.52 30.83 31.52 13,339,574 31.343 1.03%
2024-10-22 0 33.85 33.85 33.90 33.40 34.35 14,702,325 498,912,589 33.934 31.15 31.15 31.20 30.74 31.61 15,977,006 31.227 -0.29%
2024-10-21 0 33.95 33.90 33.95 33.45 34.90 16,064,145 546,191,273 34.001 31.24 31.20 31.24 30.78 32.12 17,456,895 31.288 -3.00%
2024-10-18 0 35.00 34.95 35.00 33.90 35.45 23,508,784 814,252,279 34.636 32.21 32.16 32.21 31.20 32.62 25,546,979 31.873 3.09%
2024-10-17 0 33.95 33.90 33.95 33.55 35.10 12,834,301 439,639,177 34.255 31.24 31.20 31.24 30.87 32.30 13,947,026 31.522 -1.16%
2024-10-16 0 34.35 34.30 34.35 34.00 35.70 29,753,500 1,025,982,477 34.483 31.61 31.56 31.61 31.29 32.85 32,333,107 31.732 -4.05%
2024-10-15 0 35.80 35.80 35.85 35.30 37.80 21,838,631 792,314,102 36.280 32.94 32.94 32.99 32.48 34.78 23,732,025 33.386 -4.02%
2024-10-14 0 37.30 37.25 37.30 36.95 38.90 20,968,703 786,175,768 37.493 34.32 34.28 34.32 34.00 35.80 22,786,674 34.502 -4.36%
2024-10-10 0 39.00 39.00 39.05 37.55 39.50 22,309,935 866,974,739 38.860 35.89 35.89 35.93 34.55 36.35 24,244,190 35.760 2.23%
2024-10-09 0 38.15 38.05 38.15 36.90 39.75 31,172,323 1,190,242,745 38.183 35.11 35.01 35.11 33.96 36.58 33,874,941 35.136 0.39%
2024-10-08 0 38.00 38.00 38.05 37.65 42.80 37,967,199 1,505,388,303 39.650 34.97 34.97 35.01 34.65 39.39 41,258,928 36.486 -12.24%
2024-10-07 0 43.30 43.30 43.35 41.25 43.80 42,880,709 1,840,163,185 42.914 39.85 39.85 39.89 37.96 40.31 46,598,435 39.490 9.34%
2024-10-04 0 39.60 39.55 39.60 38.45 40.50 15,829,128 627,779,671 39.660 36.44 36.39 36.44 35.38 37.27 17,201,502 36.496 1.02%
2024-10-03 0 39.20 39.20 39.25 37.95 41.50 30,090,862 1,183,938,929 39.345 36.07 36.07 36.12 34.92 38.19 32,699,718 36.206 -5.54%
2024-10-02 0 41.50 41.45 41.50 38.20 41.65 48,242,528 1,958,544,456 40.598 38.19 38.14 38.19 35.15 38.33 52,425,120 37.359 6.27%
2024-09-30 0 39.05 39.05 39.10 38.05 40.60 47,665,328 1,883,165,126 39.508 35.93 35.93 35.98 35.01 37.36 51,797,877 36.356 3.31%
2024-09-27 0 37.80 37.75 37.80 36.25 38.60 64,066,359 2,398,446,952 37.437 34.78 34.74 34.78 33.36 35.52 69,620,866 34.450 8.78%
2024-09-26 0 34.75 34.70 34.75 31.65 34.75 35,276,206 1,193,866,551 33.843 31.98 31.93 31.98 29.12 31.98 38,334,628 31.143 9.97%
2024-09-25 0 31.60 31.55 31.60 31.55 33.15 21,767,336 697,268,243 32.033 29.08 29.03 29.08 29.03 30.51 23,654,548 29.477 0.48%
2024-09-24 0 31.45 31.45 31.50 30.45 31.70 20,816,281 648,136,200 31.136 28.94 28.94 28.99 28.02 29.17 22,621,038 28.652 3.62%
2024-09-23 0 30.85 30.85 30.95 30.75 31.70 19,035,450 594,340,377 31.223 27.93 27.93 28.02 27.84 28.70 21,026,597 28.266 -1.12%
2024-09-20 0 31.20 31.10 31.20 30.00 31.35 21,139,122 655,021,035 30.986 28.25 28.15 28.25 27.16 28.38 23,350,318 28.052 3.14%
2024-09-19 0 30.25 30.25 30.30 29.00 30.65 17,787,360 536,067,508 30.138 27.39 27.39 27.43 26.25 27.75 19,647,955 27.284 4.49%
2024-09-17 0 28.95 28.95 29.00 28.05 29.10 9,120,940 263,118,940 28.848 26.21 26.21 26.25 25.39 26.34 10,075,009 26.116 2.12%
2024-09-16 0 28.35 28.30 28.35 27.60 28.35 11,503,244 323,672,901 28.138 25.67 25.62 25.67 24.99 25.67 12,706,507 25.473 1.07%
2024-09-13 0 28.05 28.05 28.10 28.05 28.95 8,086,607 229,173,155 28.340 25.39 25.39 25.44 25.39 26.21 8,932,483 25.656 -1.06%
2024-09-12 0 28.35 28.35 28.40 27.75 28.70 10,940,925 311,048,936 28.430 25.67 25.67 25.71 25.12 25.98 12,085,368 25.738 1.61%
2024-09-11 0 27.90 27.85 27.90 27.70 28.70 10,321,695 289,305,320 28.029 25.26 25.21 25.26 25.08 25.98 11,401,366 25.375 -3.46%
2024-09-10 0 28.90 28.90 28.95 28.35 29.15 14,509,215 417,345,931 28.764 26.16 26.16 26.21 25.67 26.39 16,026,909 26.040 0.70%
2024-09-09 0 28.70 28.65 28.70 28.30 29.40 14,776,479 422,371,958 28.584 25.98 25.94 25.98 25.62 26.62 16,322,129 25.877 -1.54%
2024-09-05 0 29.15 29.10 29.15 28.90 30.10 9,485,195 276,934,198 29.196 26.39 26.34 26.39 26.16 27.25 10,477,366 26.432 -1.85%
2024-09-04 0 29.70 29.65 29.70 29.30 30.30 9,700,455 289,151,698 29.808 26.89 26.84 26.89 26.53 27.43 10,715,143 26.985 -0.67%
2024-09-03 0 29.90 29.85 29.90 29.75 30.75 10,247,143 308,661,699 30.122 27.07 27.02 27.07 26.93 27.84 11,319,015 27.269 -0.33%
2024-09-02 0 30.00 29.95 30.00 29.75 30.70 11,188,059 336,972,761 30.119 27.16 27.11 27.16 26.93 27.79 12,358,353 27.267 -0.66%
2024-08-30 0 30.20 30.20 30.25 29.85 31.00 25,858,537 786,188,238 30.403 27.34 27.34 27.39 27.02 28.06 28,563,393 27.524 1.00%
2024-08-29 0 29.90 29.90 29.95 29.60 30.50 17,261,960 515,743,902 29.877 27.07 27.07 27.11 26.80 27.61 19,067,597 27.048 -1.97%
2024-08-28 0 30.50 30.45 30.50 30.35 31.10 10,950,464 334,875,163 30.581 27.61 27.57 27.61 27.48 28.15 12,095,905 27.685 -0.97%
2024-08-27 0 30.80 30.75 30.80 30.20 31.00 14,376,369 442,133,073 30.754 27.88 27.84 27.88 27.34 28.06 15,880,167 27.842 -0.81%
2024-08-26 0 31.05 31.05 31.10 30.90 31.65 10,413,417 323,667,456 31.082 28.11 28.11 28.15 27.97 28.65 11,502,682 28.138 0.65%
2024-08-23 0 30.85 30.85 30.90 30.30 31.00 5,883,039 181,374,674 30.830 27.93 27.93 27.97 27.43 28.06 6,498,417 27.911 -1.12%
2024-08-22 0 31.20 31.15 31.20 30.80 31.80 8,818,881 274,779,207 31.158 28.25 28.20 28.25 27.88 28.79 9,741,354 28.207 -0.16%
2024-08-21 0 31.25 31.25 31.30 30.90 31.40 8,989,083 280,252,411 31.177 28.29 28.29 28.34 27.97 28.43 9,929,360 28.225 -0.64%
2024-08-20 0 31.45 31.40 31.45 31.20 32.25 10,320,405 326,072,674 31.595 28.47 28.43 28.47 28.25 29.20 11,399,941 28.603 -0.79%
2024-08-19 0 31.70 31.65 31.70 31.50 32.35 21,284,689 675,821,652 31.752 28.70 28.65 28.70 28.52 29.29 23,511,111 28.745 1.60%
2024-08-16 0 31.20 31.20 31.25 29.90 31.25 61,615,133 1,898,728,488 30.816 28.25 28.25 28.29 27.07 28.29 68,060,203 27.898 5.58%
2024-08-15 0 29.55 29.50 29.55 28.65 29.70 32,461,979 951,637,943 29.315 26.75 26.71 26.75 25.94 26.89 35,857,569 26.539 1.03%
2024-08-14 0 29.25 29.20 29.25 29.10 29.80 12,942,083 379,357,408 29.312 26.48 26.43 26.48 26.34 26.98 14,295,852 26.536 -0.51%
2024-08-13 0 29.40 29.35 29.40 28.70 29.55 22,035,343 644,010,643 29.226 26.62 26.57 26.62 25.98 26.75 24,340,285 26.459 -0.17%
2024-08-12 0 29.45 29.40 29.45 29.05 30.05 18,072,040 533,295,443 29.509 26.66 26.62 26.66 26.30 27.20 19,962,413 26.715 -4.38%
2024-08-09 0 30.80 30.75 30.80 30.65 31.55 11,124,003 344,775,724 30.994 27.88 27.84 27.88 27.75 28.56 12,287,597 28.059 1.48%
2024-08-08 0 30.35 30.30 30.35 29.90 30.80 18,666,038 565,378,160 30.289 27.48 27.43 27.48 27.07 27.88 20,618,544 27.421 -1.46%
2024-08-07 0 30.80 30.80 30.85 30.65 31.55 7,738,810 240,299,683 31.051 27.88 27.88 27.93 27.75 28.56 8,548,306 28.111 -2.22%
2024-08-06 0 31.50 31.50 31.55 31.30 32.75 8,765,559 278,726,349 31.798 28.52 28.52 28.56 28.34 29.65 9,682,455 28.787 -1.56%
2024-08-05 0 32.00 31.95 32.00 30.35 32.40 13,087,677 416,515,904 31.825 28.97 28.92 28.97 27.48 29.33 14,456,675 28.811 2.24%
2024-08-02 0 31.30 31.30 31.35 31.10 32.30 13,909,931 439,113,315 31.568 28.34 28.34 28.38 28.15 29.24 15,364,939 28.579 -4.57%
2024-08-01 0 32.80 32.75 32.80 32.30 32.95 4,720,136 154,120,510 32.652 29.69 29.65 29.69 29.24 29.83 5,213,872 29.560 -0.15%
2024-07-31 0 32.85 32.85 32.90 32.50 33.15 11,889,722 390,182,535 32.817 29.74 29.74 29.78 29.42 30.01 13,133,411 29.709 0.46%
2024-07-30 0 32.70 32.70 32.80 32.65 33.70 10,046,680 330,019,697 32.849 29.60 29.60 29.69 29.56 30.51 11,097,583 29.738 -3.11%
2024-07-29 0 33.75 33.70 33.75 33.50 34.10 4,559,693 154,589,064 33.903 30.55 30.51 30.55 30.33 30.87 5,036,646 30.693 0.00%
2024-07-26 0 33.75 33.70 33.75 33.50 34.25 6,009,804 202,921,707 33.765 30.55 30.51 30.55 30.33 31.01 6,638,442 30.568 -1.03%
2024-07-25 0 34.10 34.05 34.10 33.45 34.45 7,380,588 249,697,356 33.832 30.87 30.83 30.87 30.28 31.19 8,152,613 30.628 -0.58%
2024-07-24 0 34.30 34.25 34.30 34.00 34.55 4,842,836 165,811,561 34.239 31.05 31.01 31.05 30.78 31.28 5,349,407 30.996 0.73%
2024-07-23 0 34.05 34.00 34.05 33.90 34.75 6,051,334 206,651,604 34.150 30.83 30.78 30.83 30.69 31.46 6,684,316 30.916 -0.29%
2024-07-22 0 34.15 34.10 34.15 33.45 34.25 4,579,455 155,622,605 33.983 30.92 30.87 30.92 30.28 31.01 5,058,475 30.765 0.59%
2024-07-19 0 33.95 33.85 33.95 33.75 34.45 8,224,175 278,973,709 33.921 30.74 30.64 30.74 30.55 31.19 9,084,441 30.709 -1.31%
2024-07-18 0 34.40 34.40 34.45 34.25 34.80 3,753,150 129,606,924 34.533 31.14 31.14 31.19 31.01 31.50 4,145,737 31.263 0.15%
2024-07-17 0 34.35 34.30 34.35 34.05 34.70 2,998,304 103,019,833 34.359 31.10 31.05 31.10 30.83 31.41 3,311,933 31.106 0.73%
2024-07-16 0 34.10 34.10 34.15 33.65 34.30 4,895,175 166,263,360 33.965 30.87 30.87 30.92 30.46 31.05 5,407,220 30.748 -1.16%
2024-07-15 0 34.50 34.45 34.50 34.25 35.20 4,555,939 157,196,031 34.504 31.23 31.19 31.23 31.01 31.87 5,032,500 31.236 -1.99%
2024-07-12 0 35.20 35.15 35.20 34.80 35.50 5,274,461 185,664,989 35.201 31.87 31.82 31.87 31.50 32.14 5,826,181 31.867 1.73%
2024-07-11 0 34.60 34.55 34.60 33.85 34.70 5,725,015 196,911,324 34.395 31.32 31.28 31.32 30.64 31.41 6,323,863 31.138 2.22%
2024-07-10 0 33.85 33.80 33.85 33.80 34.65 4,101,169 139,864,261 34.104 30.64 30.60 30.64 30.60 31.37 4,530,160 30.874 -0.59%
2024-07-09 0 34.05 34.05 34.10 33.70 34.40 7,789,663 265,656,006 34.104 30.83 30.83 30.87 30.51 31.14 8,604,478 30.874 0.89%
2024-07-08 0 33.75 33.70 33.75 33.45 35.25 16,838,430 572,087,028 33.975 30.55 30.51 30.55 30.28 31.91 18,599,765 30.758 -4.26%
2024-07-05 0 35.25 35.20 35.25 35.00 36.65 12,568,603 445,696,757 35.461 31.91 31.87 31.91 31.69 33.18 13,883,305 32.103 -3.29%
2024-07-04 0 36.45 36.35 36.45 36.30 37.30 3,861,799 141,171,796 36.556 33.00 32.91 33.00 32.86 33.77 4,265,751 33.094 -1.49%
2024-07-03 0 37.00 36.95 37.00 36.40 37.20 6,604,474 243,384,576 36.851 33.50 33.45 33.50 32.95 33.68 7,295,316 33.362 2.07%
2024-07-02 0 36.25 36.15 36.25 36.00 36.90 5,509,704 200,394,398 36.371 32.82 32.73 32.82 32.59 33.41 6,086,030 32.927 -0.41%
2024-06-28 0 36.40 36.35 36.40 36.00 36.85 6,479,050 236,091,104 36.439 32.95 32.91 32.95 32.59 33.36 7,156,772 32.988 -0.68%
2024-06-27 0 36.65 36.60 36.65 36.10 37.20 9,172,531 334,745,731 36.494 33.18 33.13 33.18 32.68 33.68 10,131,997 33.038 -1.74%
2024-06-26 0 37.30 37.25 37.30 36.60 37.60 6,564,091 244,246,575 37.210 33.77 33.72 33.77 33.13 34.04 7,250,708 33.686 0.27%
2024-06-25 0 37.20 37.15 37.20 36.90 37.75 6,398,922 238,504,467 37.273 33.68 33.63 33.68 33.41 34.18 7,068,262 33.743 -0.80%
2024-06-24 0 37.50 37.45 37.50 37.05 38.40 9,547,342 356,543,058 37.345 33.95 33.90 33.95 33.54 34.76 10,546,014 33.808 -1.96%
2024-06-21 0 38.25 38.25 38.40 38.20 39.00 8,244,057 316,639,250 38.408 34.63 34.63 34.76 34.58 35.31 9,106,402 34.771 -1.67%
2024-06-20 0 38.90 38.80 38.90 38.50 39.70 3,420,299 132,894,457 38.855 35.22 35.13 35.22 34.85 35.94 3,778,069 35.175 -1.39%
2024-06-19 0 39.45 39.45 39.50 38.55 39.60 6,039,859 237,116,992 39.259 35.71 35.71 35.76 34.90 35.85 6,671,641 35.541 2.47%
2024-06-18 0 38.50 38.45 38.50 38.30 39.15 4,532,419 175,050,353 38.622 34.85 34.81 34.85 34.67 35.44 5,006,519 34.964 -0.13%
2024-06-17 0 38.55 38.50 38.55 38.35 39.15 5,550,970 214,234,217 38.594 34.90 34.85 34.90 34.72 35.44 6,131,613 34.939 -1.28%
2024-06-14 0 39.05 39.00 39.05 38.15 39.30 6,862,863 266,870,055 38.886 35.35 35.31 35.35 34.54 35.58 7,580,733 35.204 0.26%
2024-06-13 0 38.95 38.90 38.95 38.00 39.00 6,477,516 250,596,229 38.687 35.26 35.22 35.26 34.40 35.31 7,155,078 35.024 2.23%
2024-06-12 0 38.10 38.05 38.10 38.00 39.55 9,362,228 359,159,611 38.363 34.49 34.45 34.49 34.40 35.80 10,341,536 34.730 -3.67%
2024-06-11 0 39.55 39.50 39.55 39.35 40.95 6,999,542 278,533,084 39.793 35.80 35.76 35.80 35.62 37.07 7,731,709 36.025 -1.13%
2024-06-07 0 40.00 39.95 40.00 39.85 40.50 8,490,101 339,775,651 40.020 36.21 36.17 36.21 36.08 36.66 9,378,183 36.230 -1.11%
2024-06-06 0 40.45 40.40 40.45 40.05 41.15 11,405,701 463,297,031 40.620 36.62 36.57 36.62 36.26 37.25 12,598,761 36.773 1.38%
2024-06-05 0 39.90 39.85 39.90 38.90 40.35 12,454,547 496,613,448 39.874 36.12 36.08 36.12 35.22 36.53 13,757,318 36.098 2.31%
2024-06-04 0 39.00 39.00 39.05 37.65 39.20 7,188,347 278,358,350 38.724 35.31 35.31 35.35 34.08 35.49 7,940,263 35.057 1.96%
2024-06-03 0 38.25 38.25 38.30 37.80 38.75 9,964,345 378,651,242 38.001 34.63 34.63 34.67 34.22 35.08 11,006,636 34.402 2.00%
2024-05-31 0 37.50 37.45 37.50 37.35 38.50 14,660,622 552,919,981 37.715 33.95 33.90 33.95 33.81 34.85 16,194,153 34.143 -1.83%
2024-05-30 0 38.20 38.15 38.20 38.00 39.25 9,761,706 374,581,216 38.373 34.58 34.54 34.58 34.40 35.53 10,782,801 34.739 -1.55%
2024-05-29 0 38.80 38.75 38.80 38.30 39.35 11,365,532 440,957,925 38.798 35.13 35.08 35.13 34.67 35.62 12,554,390 35.124 -1.15%
2024-05-28 0 39.25 39.25 39.30 38.80 39.95 7,139,678 281,453,709 39.421 35.53 35.53 35.58 35.13 36.17 7,886,503 35.688 1.16%
2024-05-27 0 38.80 38.80 38.85 37.90 39.25 8,805,307 339,675,076 38.576 35.13 35.13 35.17 34.31 35.53 9,726,360 34.923 -0.39%
2024-05-24 0 38.95 38.95 39.00 38.80 39.85 11,684,054 456,860,732 39.101 35.26 35.26 35.31 35.13 36.08 12,906,230 35.398 -2.26%
2024-05-23 0 39.85 39.80 39.85 39.30 40.10 10,564,476 420,933,988 39.844 36.08 36.03 36.08 35.58 36.30 11,669,542 36.071 -1.12%
2024-05-22 0 40.30 40.25 40.30 39.95 40.90 13,612,025 550,529,087 40.444 36.48 36.44 36.48 36.17 37.03 15,035,871 36.614 1.77%
2024-05-21 0 39.60 39.55 39.60 38.95 41.00 25,058,708 998,498,758 39.846 35.85 35.80 35.85 35.26 37.12 27,679,901 36.073 -4.00%
2024-05-20 0 41.25 41.20 41.25 40.40 41.90 28,149,240 1,166,878,500 41.453 37.34 37.30 37.34 36.57 37.93 31,093,709 37.528 3.38%
2024-05-17 0 39.90 39.85 39.90 39.00 40.50 21,618,956 861,391,511 39.844 36.12 36.08 36.12 35.31 36.66 23,880,343 36.071 1.92%
2024-05-16 0 39.15 39.10 39.15 37.70 39.25 28,688,158 1,107,606,399 38.608 35.44 35.40 35.44 34.13 35.53 31,688,999 34.952 6.39%
2024-05-14 0 36.80 36.75 36.80 36.70 38.30 22,299,375 828,633,337 37.159 33.32 33.27 33.32 33.22 34.67 24,631,936 33.641 -3.92%
2024-05-13 0 38.30 38.30 38.35 36.55 38.40 14,363,585 544,958,256 37.940 34.67 34.67 34.72 33.09 34.76 15,866,046 34.347 2.68%
2024-05-10 0 37.30 37.30 37.35 36.65 37.50 8,449,943 313,643,328 37.118 33.77 33.77 33.81 33.18 33.95 9,333,824 33.603 0.67%
2024-05-09 0 37.05 37.05 37.10 36.60 37.25 9,663,397 357,877,406 37.034 33.54 33.54 33.59 33.13 33.72 10,674,208 33.527 0.54%
2024-05-08 0 36.85 36.80 36.85 36.75 37.70 10,059,636 372,519,002 37.031 33.36 33.32 33.36 33.27 34.13 11,111,895 33.524 -0.94%
2024-05-07 0 37.20 37.20 37.25 36.65 37.45 14,077,759 522,120,108 37.088 33.68 33.68 33.72 33.18 33.90 15,550,322 33.576 -0.67%
2024-05-06 0 37.45 37.45 37.50 36.40 37.55 14,201,271 526,719,819 37.090 33.90 33.90 33.95 32.95 33.99 15,686,753 33.577 -0.13%
2024-05-03 0 37.50 37.50 37.55 36.95 38.05 20,758,104 777,572,336 37.459 33.95 33.95 33.99 33.45 34.45 22,929,445 33.912 3.59%
2024-05-02 0 36.20 36.20 36.25 34.85 36.30 17,380,921 625,738,597 36.001 32.77 32.77 32.82 31.55 32.86 19,199,001 32.592 2.12%
2024-04-30 0 35.45 35.45 35.50 35.35 36.60 14,410,571 517,425,767 35.906 32.09 32.09 32.14 32.00 33.13 15,917,947 32.506 -1.53%
2024-04-29 0 36.00 36.00 36.05 35.60 37.30 33,365,644 1,218,950,057 36.533 32.59 32.59 32.64 32.23 33.77 36,855,759 33.074 1.12%
2024-04-26 0 35.60 35.60 35.65 34.65 35.85 18,330,981 649,741,088 35.445 32.23 32.23 32.27 31.37 32.46 20,248,439 32.088 1.57%
2024-04-25 0 35.05 35.00 35.05 34.05 35.50 10,119,294 353,613,906 34.945 31.73 31.69 31.73 30.83 32.14 11,177,793 31.635 0.14%
2024-04-24 0 35.00 34.95 35.00 34.90 35.55 11,912,846 419,292,217 35.197 31.69 31.64 31.69 31.60 32.18 13,158,954 31.864 0.29%
2024-04-23 0 34.90 34.85 34.90 34.60 35.30 9,374,853 326,931,105 34.873 31.60 31.55 31.60 31.32 31.96 10,355,482 31.571 1.01%
2024-04-22 0 34.55 34.50 34.55 34.10 35.15 14,550,991 502,362,197 34.524 31.28 31.23 31.28 30.87 31.82 16,073,055 31.255 2.67%
2024-04-19 0 33.65 33.60 33.65 33.35 34.15 20,907,094 705,299,221 33.735 30.46 30.42 30.46 30.19 30.92 23,094,019 30.540 -1.17%
2024-04-18 0 34.05 34.05 34.10 34.05 35.40 22,449,959 775,770,357 34.556 30.83 30.83 30.87 30.83 32.05 24,798,271 31.283 -0.44%
2024-04-17 0 34.20 34.15 34.20 33.70 36.50 35,754,108 1,240,228,565 34.688 30.96 30.92 30.96 30.51 33.04 39,494,062 31.403 -7.07%
2024-04-16 0 36.80 36.80 36.85 36.60 38.50 19,027,284 710,390,414 37.335 33.32 33.32 33.36 33.13 34.85 21,017,577 33.800 -4.91%
2024-04-15 0 38.70 38.65 38.70 38.15 39.25 15,190,479 589,337,695 38.797 35.04 34.99 35.04 34.54 35.53 16,779,434 35.123 -2.76%
2024-04-12 0 39.80 39.75 39.80 39.70 40.60 7,683,132 306,968,324 39.954 36.03 35.99 36.03 35.94 36.76 8,486,803 36.170 -1.97%
2024-04-11 0 40.60 40.60 40.65 39.90 40.60 7,766,188 312,955,413 40.297 36.76 36.76 36.80 36.12 36.76 8,578,547 36.481 -0.73%
2024-04-10 0 40.90 40.90 40.95 40.20 41.30 8,461,019 344,539,972 40.721 37.03 37.03 37.07 36.39 37.39 9,346,059 36.865 0.12%
2024-04-09 0 40.85 40.80 40.85 40.70 41.55 8,404,566 343,879,062 40.916 36.98 36.94 36.98 36.85 37.62 9,283,701 37.041 0.62%
2024-04-08 0 40.60 40.60 40.65 39.40 40.60 9,380,856 376,406,146 40.125 36.76 36.76 36.80 35.67 36.76 10,362,113 36.325 0.00%
2024-04-05 0 40.60 40.55 40.60 39.60 40.75 8,989,921 362,068,167 40.275 36.76 36.71 36.76 35.85 36.89 9,930,285 36.461 0.00%
2024-04-03 0 40.60 40.55 40.60 40.35 41.20 9,840,389 400,675,634 40.717 36.76 36.71 36.76 36.53 37.30 10,869,714 36.862 -0.98%
2024-04-02 0 41.00 41.00 41.05 40.50 41.30 10,542,159 431,013,913 40.885 37.12 37.12 37.16 36.66 37.39 11,644,891 37.013 4.33%
2024-03-28 0 39.30 39.25 39.30 39.20 39.95 8,397,680 331,572,730 39.484 35.58 35.53 35.58 35.49 36.17 9,276,095 35.745 -0.76%
2024-03-27 0 39.60 39.55 39.60 39.50 40.20 10,039,388 398,944,793 39.738 35.85 35.80 35.85 35.76 36.39 11,089,529 35.975 -0.50%
2024-03-26 0 39.80 39.75 39.80 39.40 40.15 9,043,523 359,616,332 39.765 36.03 35.99 36.03 35.67 36.35 9,989,494 35.999 0.89%
2024-03-25 0 39.45 39.40 39.45 39.40 40.30 8,001,847 316,615,079 39.568 35.71 35.67 35.71 35.67 36.48 8,838,857 35.821 -0.75%
2024-03-22 0 39.75 39.75 39.80 39.55 40.75 10,962,712 436,708,490 39.836 35.99 35.99 36.03 35.80 36.89 12,109,434 36.063 -1.85%
2024-03-21 0 40.80 40.80 40.85 39.80 41.10 8,009,974 326,042,152 40.705 36.66 36.66 36.71 35.77 36.93 8,913,373 36.579 3.82%
2024-03-20 0 39.30 39.30 39.40 39.30 39.85 8,160,728 322,398,363 39.506 35.32 35.32 35.41 35.32 35.81 9,081,130 35.502 -1.13%
2024-03-19 0 39.75 39.70 39.75 39.30 40.10 6,625,170 263,403,534 39.758 35.72 35.68 35.72 35.32 36.04 7,372,385 35.728 -0.62%
2024-03-18 0 40.00 40.00 40.05 39.90 40.45 5,341,833 214,058,449 40.072 35.95 35.95 35.99 35.86 36.35 5,944,308 36.011 -0.62%
2024-03-15 0 40.25 40.20 40.25 39.85 40.65 8,143,675 327,164,268 40.174 36.17 36.13 36.17 35.81 36.53 9,062,154 36.102 -1.59%
2024-03-14 0 40.90 40.90 40.95 40.55 41.55 6,140,929 251,821,151 41.007 36.75 36.75 36.80 36.44 37.34 6,833,529 36.851 -0.37%
2024-03-13 0 41.05 41.05 41.10 40.45 41.35 7,795,121 319,636,936 41.005 36.89 36.89 36.93 36.35 37.16 8,674,288 36.849 1.11%
2024-03-12 0 40.60 40.55 40.60 39.20 40.65 10,123,493 406,590,356 40.163 36.49 36.44 36.49 35.23 36.53 11,265,264 36.092 3.05%
2024-03-11 0 39.40 39.35 39.40 39.00 39.80 9,348,150 367,614,340 39.325 35.41 35.36 35.41 35.05 35.77 10,402,475 35.339 0.90%
2024-03-08 0 39.05 39.00 39.05 38.85 40.20 10,339,820 404,665,281 39.137 35.09 35.05 35.09 34.91 36.13 11,505,989 35.170 -1.76%
2024-03-07 0 39.75 39.75 39.80 39.55 40.30 8,610,090 343,546,651 39.900 35.72 35.72 35.77 35.54 36.22 9,581,173 35.856 0.25%
2024-03-06 0 39.65 39.60 39.65 39.00 39.90 9,223,895 364,684,022 39.537 35.63 35.59 35.63 35.05 35.86 10,264,206 35.530 1.67%
2024-03-05 0 39.00 39.00 39.05 38.35 40.00 18,803,983 737,035,571 39.196 35.05 35.05 35.09 34.46 35.95 20,924,777 35.223 -3.11%
2024-03-04 0 40.25 40.20 40.25 40.05 42.40 13,991,379 567,268,034 40.544 36.17 36.13 36.17 35.99 38.10 15,569,387 36.435 -4.17%
2024-03-01 0 42.00 42.00 42.10 41.90 43.50 11,468,889 487,030,074 42.465 37.74 37.74 37.83 37.65 39.09 12,762,400 38.161 -1.75%
2024-02-29 0 42.75 42.75 42.80 42.20 43.65 13,568,410 582,706,397 42.946 38.42 38.42 38.46 37.92 39.23 15,098,714 38.593 1.66%
2024-02-28 0 42.05 42.00 42.05 41.80 43.40 12,874,982 545,048,647 42.334 37.79 37.74 37.79 37.56 39.00 14,327,078 38.043 -2.32%
2024-02-27 0 43.05 43.05 43.10 42.10 43.70 9,741,987 415,976,645 42.699 38.69 38.69 38.73 37.83 39.27 10,840,730 38.372 -1.37%
2024-02-26 0 43.65 43.65 43.70 43.45 44.25 4,846,206 212,169,647 43.781 39.23 39.23 39.27 39.05 39.77 5,392,782 39.343 0.46%
2024-02-23 0 43.45 43.45 43.50 42.90 44.60 12,964,418 563,554,088 43.469 39.05 39.05 39.09 38.55 40.08 14,426,601 39.064 -1.92%
2024-02-22 0 44.30 44.30 44.35 43.80 45.15 8,032,990 355,934,038 44.309 39.81 39.81 39.85 39.36 40.57 8,938,985 39.818 -1.77%
2024-02-21 0 45.10 45.05 45.10 44.75 45.45 10,516,782 474,394,196 45.108 40.53 40.48 40.53 40.21 40.84 11,702,910 40.536 -0.11%
2024-02-20 0 45.15 45.10 45.15 44.00 45.40 12,611,043 563,445,751 44.679 40.57 40.53 40.57 39.54 40.80 14,033,371 40.150 2.03%
2024-02-19 0 44.25 44.25 44.30 43.65 45.70 10,586,540 468,019,283 44.209 39.77 39.77 39.81 39.23 41.07 11,780,536 39.728 -3.07%
2024-02-16 0 45.65 45.65 45.75 44.25 45.90 11,046,615 502,659,106 45.503 41.02 41.02 41.11 39.77 41.25 12,292,500 40.892 2.58%
2024-02-15 0 44.50 44.50 44.55 43.70 44.80 7,015,560 311,857,271 44.452 39.99 39.99 40.03 39.27 40.26 7,806,805 39.947 0.34%
2024-02-14 0 44.35 44.35 44.40 42.55 44.75 16,292,446 718,099,507 44.076 39.85 39.85 39.90 38.24 40.21 18,129,978 39.608 3.50%
2024-02-09 0 42.85 42.80 42.85 41.80 43.30 4,637,913 197,942,690 42.679 38.51 38.46 38.51 37.56 38.91 5,160,997 38.354 0.35%
2024-02-08 0 42.70 42.70 42.75 42.65 43.45 5,064,314 216,982,950 42.845 38.37 38.37 38.42 38.33 39.05 5,635,489 38.503 -0.58%
2024-02-07 0 42.95 42.90 42.95 42.35 43.80 9,407,390 403,921,293 42.937 38.60 38.55 38.60 38.06 39.36 10,468,396 38.585 -0.23%
2024-02-06 0 43.05 43.05 43.10 42.80 44.00 14,529,948 629,404,829 43.318 38.69 38.69 38.73 38.46 39.54 16,168,698 38.927 -0.12%
2024-02-05 0 43.10 43.00 43.10 42.70 43.65 8,990,803 387,542,471 43.104 38.73 38.64 38.73 38.37 39.23 10,004,824 38.736 -0.46%
2024-02-02 0 43.30 43.30 43.35 43.05 43.90 13,433,991 582,767,079 43.380 38.91 38.91 38.96 38.69 39.45 14,949,134 38.983 0.70%
2024-02-01 0 43.00 42.95 43.00 40.90 43.15 14,024,480 597,249,144 42.586 38.64 38.60 38.64 36.75 38.78 15,606,221 38.270 5.91%
2024-01-31 0 40.60 40.60 40.65 40.45 41.90 8,328,012 340,035,315 40.830 36.49 36.49 36.53 36.35 37.65 9,267,281 36.692 -0.61%
2024-01-30 0 40.85 40.85 40.95 40.60 41.60 8,290,879 339,739,620 40.978 36.71 36.71 36.80 36.49 37.38 9,225,960 36.824 -2.04%
2024-01-29 0 41.70 41.70 41.80 41.50 42.30 7,987,712 334,333,998 41.856 37.47 37.47 37.56 37.29 38.01 8,888,601 37.614 0.72%
2024-01-26 0 41.40 41.35 41.40 40.50 42.40 10,145,022 423,210,083 41.716 37.20 37.16 37.20 36.40 38.10 11,289,221 37.488 1.97%
2024-01-25 0 40.60 40.55 40.60 39.65 41.00 6,208,966 251,529,123 40.511 36.49 36.44 36.49 35.63 36.84 6,909,240 36.405 0.74%
2024-01-24 0 40.30 40.30 40.35 38.80 40.50 6,464,294 257,240,424 39.794 36.22 36.22 36.26 34.87 36.40 7,193,365 35.761 4.68%
2024-01-23 0 38.50 38.45 38.50 37.75 39.10 7,293,577 280,743,415 38.492 34.60 34.55 34.60 33.92 35.14 8,116,178 34.591 0.52%
2024-01-22 0 38.30 38.30 38.35 37.85 40.65 8,694,047 335,961,794 38.643 34.42 34.42 34.46 34.01 36.53 9,674,599 34.726 -4.25%
2024-01-19 0 40.00 39.95 40.00 39.75 40.85 7,860,570 316,538,924 40.269 35.95 35.90 35.95 35.72 36.71 8,747,119 36.188 0.63%
2024-01-18 0 39.75 39.65 39.75 38.75 39.90 8,387,878 331,282,477 39.495 35.72 35.63 35.72 34.82 35.86 9,333,899 35.492 2.45%
2024-01-17 0 38.80 38.80 38.85 38.60 40.00 12,423,545 485,952,965 39.115 34.87 34.87 34.91 34.69 35.95 13,824,726 35.151 -2.76%
2024-01-16 0 39.90 39.90 39.95 39.50 40.15 6,595,073 262,710,262 39.834 35.86 35.86 35.90 35.50 36.08 7,338,894 35.797 -0.25%
2024-01-15 0 40.00 39.95 40.00 39.70 40.55 6,403,705 256,201,678 40.008 35.95 35.90 35.95 35.68 36.44 7,125,942 35.953 -1.36%
2024-01-12 0 40.55 40.55 40.60 40.35 41.50 4,843,750 197,505,433 40.775 36.44 36.44 36.49 36.26 37.29 5,390,049 36.643 -0.98%
2024-01-11 0 40.95 40.90 40.95 40.25 41.50 8,304,571 339,147,701 40.839 36.80 36.75 36.80 36.17 37.29 9,241,196 36.700 0.99%
2024-01-10 0 40.55 40.50 40.55 40.20 41.20 5,005,052 203,705,413 40.700 36.44 36.40 36.44 36.13 37.02 5,569,543 36.575 -1.22%
2024-01-09 0 41.05 41.00 41.05 40.40 41.45 13,952,871 570,640,453 40.898 36.89 36.84 36.89 36.31 37.25 15,526,536 36.753 -0.97%
2024-01-08 0 41.45 41.40 41.45 41.25 43.70 8,410,316 351,109,309 41.747 37.25 37.20 37.25 37.07 39.27 9,358,868 37.516 -3.27%
2024-01-05 0 42.85 42.85 42.95 42.75 44.40 7,600,175 328,853,234 43.269 38.51 38.51 38.60 38.42 39.90 8,457,355 38.884 -2.83%
2024-01-04 0 44.10 44.05 44.10 44.00 44.55 4,770,536 210,912,491 44.211 39.63 39.59 39.63 39.54 40.03 5,308,578 39.731 -0.23%
2024-01-03 0 44.20 44.20 44.25 43.85 44.45 4,895,107 216,243,481 44.175 39.72 39.72 39.77 39.41 39.94 5,447,198 39.698 -0.56%
2024-01-02 0 44.45 44.35 44.45 43.85 45.15 6,918,549 307,650,975 44.468 39.94 39.85 39.94 39.41 40.57 7,698,853 39.961 1.60%
2023-12-29 0 43.75 43.75 43.80 43.50 44.35 2,788,186 122,137,660 43.805 39.32 39.32 39.36 39.09 39.85 3,102,650 39.366 0.00%
2023-12-28 0 43.75 43.70 43.75 41.80 43.95 7,352,222 319,563,700 43.465 39.32 39.27 39.32 37.56 39.50 8,181,437 39.060 3.43%
2023-12-27 0 42.30 42.30 42.35 41.95 42.50 4,483,723 189,351,931 42.231 38.01 38.01 38.06 37.70 38.19 4,989,417 37.951 -0.35%
2023-12-22 0 42.45 42.40 42.45 42.20 43.35 11,637,967 496,482,558 42.661 38.15 38.10 38.15 37.92 38.96 12,950,547 38.337 -0.12%
2023-12-21 0 42.50 42.50 42.55 41.30 42.50 8,129,188 342,857,758 42.176 38.19 38.19 38.24 37.11 38.19 9,046,033 37.901 -0.82%
2023-12-20 0 42.85 42.80 42.85 42.20 43.10 5,266,535 225,353,911 42.790 38.51 38.46 38.51 37.92 38.73 5,860,517 38.453 1.78%
2023-12-19 0 42.10 42.05 42.10 41.40 42.45 3,849,862 161,124,242 41.852 37.83 37.79 37.83 37.20 38.15 4,284,066 37.610 0.24%
2023-12-18 0 42.00 41.95 42.00 41.65 42.70 5,216,557 220,068,582 42.187 37.74 37.70 37.74 37.43 38.37 5,804,903 37.911 -1.18%
2023-12-15 0 42.50 42.45 42.50 41.95 43.20 9,149,143 389,951,742 42.622 38.19 38.15 38.19 37.70 38.82 10,181,023 38.302 2.29%
2023-12-14 0 41.55 41.50 41.55 41.25 42.30 7,587,564 316,815,130 41.755 37.34 37.29 37.34 37.07 38.01 8,443,322 37.523 0.85%
2023-12-13 0 41.20 41.15 41.20 40.90 41.40 2,948,219 121,342,615 41.158 37.02 36.98 37.02 36.75 37.20 3,280,732 36.986 0.12%
2023-12-12 0 41.15 41.15 41.20 40.70 41.65 6,068,978 250,324,563 41.247 36.98 36.98 37.02 36.57 37.43 6,753,463 37.066 0.00%
2023-12-11 0 41.15 41.10 41.15 40.10 41.45 6,881,860 282,327,126 41.025 36.98 36.93 36.98 36.04 37.25 7,658,026 36.867 -1.79%
2023-12-08 0 41.90 41.85 41.90 40.90 42.00 6,656,406 277,419,063 41.677 37.65 37.61 37.65 36.75 37.74 7,407,144 37.453 2.07%
2023-12-07 0 41.05 41.00 41.05 39.95 41.35 9,564,530 388,349,149 40.603 36.89 36.84 36.89 35.90 37.16 10,643,259 36.488 0.12%
2023-12-06 0 41.00 41.00 41.05 40.95 42.05 8,932,370 368,605,476 41.266 36.84 36.84 36.89 36.80 37.79 9,939,801 37.084 -0.73%
2023-12-05 0 41.30 41.20 41.30 40.30 41.55 8,512,820 350,356,007 41.156 37.11 37.02 37.11 36.22 37.34 9,472,932 36.985 1.35%
2023-12-04 0 40.75 40.70 40.75 40.30 41.45 8,510,396 347,353,951 40.815 36.62 36.57 36.62 36.22 37.25 9,470,235 36.678 -0.37%
2023-12-01 0 40.90 40.90 40.95 40.10 41.50 8,245,230 336,646,741 40.829 36.75 36.75 36.80 36.04 37.29 9,175,163 36.691 1.24%
2023-11-30 0 40.40 40.35 40.40 39.50 40.50 12,008,999 482,276,635 40.160 36.31 36.26 36.31 35.50 36.40 13,363,426 36.089 0.37%
2023-11-29 0 40.25 40.20 40.25 40.00 42.45 13,448,860 543,688,541 40.426 36.17 36.13 36.17 35.95 38.15 14,965,680 36.329 -4.85%
2023-11-28 0 42.30 42.30 42.35 42.20 43.35 3,726,248 158,785,353 42.613 38.01 38.01 38.06 37.92 38.96 4,146,510 38.294 -1.63%
2023-11-27 0 43.00 42.95 43.00 42.55 43.60 3,683,874 158,311,043 42.974 38.64 38.60 38.64 38.24 39.18 4,099,357 38.619 -0.81%
2023-11-24 0 43.35 43.30 43.40 43.05 43.80 3,511,265 152,330,150 43.383 38.96 38.91 39.00 38.69 39.36 3,907,281 38.986 -0.91%
2023-11-23 0 43.75 43.75 43.80 43.10 43.80 4,101,984 178,582,780 43.536 39.32 39.32 39.36 38.73 39.36 4,564,623 39.123 -0.11%
2023-11-22 0 43.80 43.80 43.90 43.75 44.45 3,470,102 152,642,344 43.988 39.36 39.36 39.45 39.32 39.94 3,861,475 39.530 -0.90%
2023-11-21 0 44.20 44.20 44.30 44.00 44.90 7,634,191 339,454,042 44.465 39.72 39.72 39.81 39.54 40.35 8,495,208 39.958 0.68%
2023-11-20 0 43.90 43.90 43.95 42.85 44.50 6,398,873 281,229,349 43.950 39.45 39.45 39.50 38.51 39.99 7,120,565 39.495 1.86%
2023-11-17 0 43.10 43.05 43.10 42.50 43.25 4,906,639 211,062,881 43.016 38.73 38.69 38.73 38.19 38.87 5,460,031 38.656 0.47%
2023-11-16 0 42.90 42.85 42.90 42.55 43.60 6,803,356 291,552,139 42.854 38.55 38.51 38.55 38.24 39.18 7,570,668 38.511 -0.69%
2023-11-15 0 43.20 43.15 43.20 42.45 43.40 6,845,176 294,759,211 43.061 38.82 38.78 38.82 38.15 39.00 7,617,204 38.697 3.97%
2023-11-14 0 41.55 41.55 41.60 40.80 41.90 5,371,768 222,628,086 41.444 37.34 37.34 37.38 36.66 37.65 5,977,619 37.244 0.48%
2023-11-13 0 41.35 41.30 41.35 40.50 41.95 9,545,292 391,939,038 41.061 37.16 37.11 37.16 36.40 37.70 10,621,851 36.899 0.24%
2023-11-10 0 41.25 41.20 41.25 40.35 44.05 18,788,929 780,175,036 41.523 37.07 37.02 37.07 36.26 39.59 20,908,025 37.315 -6.46%
2023-11-09 0 44.10 44.10 44.15 44.10 45.05 13,380,207 596,345,694 44.569 39.63 39.63 39.68 39.63 40.48 14,889,284 40.052 -1.67%
2023-11-08 0 44.85 44.85 44.90 44.45 45.15 5,530,158 248,012,880 44.847 40.30 40.30 40.35 39.94 40.57 6,153,873 40.302 -0.22%
2023-11-07 0 44.95 44.90 44.95 44.75 46.00 7,950,953 358,846,342 45.132 40.39 40.35 40.39 40.21 41.34 8,847,696 40.558 -2.28%
2023-11-06 0 46.00 45.95 46.00 45.15 46.60 7,094,553 326,589,112 46.034 41.34 41.29 41.34 40.57 41.88 7,894,707 41.368 2.68%
2023-11-03 0 44.80 44.75 44.80 43.55 44.90 3,815,016 169,671,369 44.475 40.26 40.21 40.26 39.14 40.35 4,245,290 39.967 2.75%
2023-11-02 0 43.60 43.60 43.70 43.50 44.65 3,080,165 134,955,972 43.815 39.18 39.18 39.27 39.09 40.12 3,427,559 39.374 -0.91%
2023-11-01 0 44.00 44.00 44.05 43.70 44.80 5,354,299 236,974,672 44.259 39.54 39.54 39.59 39.27 40.26 5,958,180 39.773 0.34%
2023-10-31 0 43.85 43.80 43.85 43.35 44.50 6,485,090 284,641,910 43.892 39.41 39.36 39.41 38.96 39.99 7,216,506 39.443 -1.02%
2023-10-30 0 44.30 44.25 44.30 43.40 44.55 5,599,418 247,359,839 44.176 39.81 39.77 39.81 39.00 40.03 6,230,944 39.699 0.68%
2023-10-27 0 44.00 43.95 44.00 43.45 44.65 5,586,921 245,770,312 43.990 39.54 39.50 39.54 39.05 40.12 6,217,038 39.532 -0.23%
2023-10-26 0 44.10 44.10 44.15 43.65 44.40 5,044,589 222,117,177 44.031 39.63 39.63 39.68 39.23 39.90 5,613,539 39.568 0.34%
2023-10-25 0 43.95 43.90 43.95 43.75 44.70 5,279,498 233,568,976 44.241 39.50 39.45 39.50 39.32 40.17 5,874,943 39.757 1.15%
2023-10-24 0 43.45 43.40 43.45 42.25 44.50 5,621,976 244,393,306 43.471 39.05 39.00 39.05 37.97 39.99 6,256,047 39.065 -0.57%
2023-10-20 0 43.70 43.65 43.70 42.75 43.80 6,586,274 286,158,257 43.448 39.27 39.23 39.27 38.42 39.36 7,329,102 39.044 0.92%
2023-10-19 0 43.30 43.25 43.30 42.80 43.80 9,089,720 394,362,269 43.386 38.91 38.87 38.91 38.46 39.36 10,114,898 38.988 -0.46%
2023-10-18 0 43.50 43.50 43.55 42.95 43.75 9,078,243 393,604,324 43.357 39.09 39.09 39.14 38.60 39.32 10,102,126 38.963 -0.68%
2023-10-17 0 43.80 43.80 43.85 43.20 44.50 7,831,413 342,654,917 43.754 39.36 39.36 39.41 38.82 39.99 8,714,673 39.319 0.00%
2023-10-16 0 43.80 43.75 43.80 43.25 45.30 7,397,095 323,502,095 43.734 39.36 39.32 39.36 38.87 40.71 8,231,371 39.301 -2.99%
2023-10-13 0 45.15 45.15 45.20 44.75 45.95 5,265,449 237,797,860 45.162 40.57 40.57 40.62 40.21 41.29 5,859,309 40.585 -2.38%
2023-10-12 0 46.25 46.25 46.30 45.55 46.40 7,279,315 335,056,581 46.029 41.56 41.56 41.61 40.93 41.70 8,100,307 41.363 0.98%
2023-10-11 0 45.80 45.80 45.90 45.70 46.75 4,601,622 211,971,561 46.065 41.16 41.16 41.25 41.07 42.01 5,120,613 41.396 -0.76%
2023-10-10 0 46.15 46.15 46.25 45.75 46.55 6,124,948 283,086,829 46.219 41.47 41.47 41.56 41.11 41.83 6,815,746 41.534 1.76%
2023-10-09 0 45.35 45.30 45.35 45.05 46.05 6,923,067 313,686,706 45.310 40.75 40.71 40.75 40.48 41.38 7,703,880 40.718 -1.63%
2023-10-06 0 46.10 46.10 46.15 45.95 46.45 3,949,287 182,452,802 46.199 41.43 41.43 41.47 41.29 41.74 4,394,705 41.517 1.10%
2023-10-05 0 45.60 45.55 45.60 45.35 46.35 4,765,868 217,961,455 45.734 40.98 40.93 40.98 40.75 41.65 5,303,383 41.099 0.77%
2023-10-04 0 45.25 45.20 45.25 45.05 46.35 5,309,673 241,121,789 45.412 40.66 40.62 40.66 40.48 41.65 5,908,521 40.809 -2.58%
2023-10-03 0 46.45 46.40 46.45 45.60 46.65 10,490,828 484,920,619 46.223 41.74 41.70 41.74 40.98 41.92 11,674,029 41.538 -1.48%
2023-09-29 0 47.15 47.15 47.30 45.25 47.65 11,968,425 560,212,359 46.808 42.37 42.37 42.51 40.66 42.82 13,318,275 42.063 4.20%
2023-09-28 0 45.25 45.25 45.30 45.20 47.95 19,974,455 916,869,649 45.902 40.66 40.66 40.71 40.62 43.09 22,227,260 41.250 -5.73%
2023-09-27 0 48.00 47.95 48.00 47.70 48.45 6,729,427 323,036,182 48.004 43.14 43.09 43.14 42.87 43.54 7,488,401 43.138 -0.62%
2023-09-26 0 48.30 48.25 48.30 48.00 49.20 6,559,381 318,155,744 48.504 43.40 43.36 43.40 43.14 44.21 7,299,176 43.588 -0.51%
2023-09-25 0 48.55 48.50 48.55 48.10 51.30 13,507,149 660,592,843 48.907 43.63 43.58 43.63 43.22 46.10 15,030,543 43.950 -5.36%
2023-09-22 0 51.50 51.45 51.50 50.55 51.50 4,762,573 243,615,733 51.152 46.10 46.06 46.10 45.25 46.10 5,320,378 45.789 0.88%
2023-09-21 0 51.05 50.95 51.05 50.75 51.90 5,118,987 261,911,307 51.165 45.70 45.61 45.70 45.43 46.46 5,718,536 45.800 -0.97%
2023-09-20 0 51.55 51.55 51.60 51.10 51.95 4,020,592 207,553,780 51.623 46.15 46.15 46.19 45.74 46.50 4,491,494 46.210 0.49%
2023-09-19 0 51.30 51.20 51.30 51.10 51.85 3,171,094 162,857,566 51.357 45.92 45.83 45.92 45.74 46.41 3,542,501 45.972 -0.19%
2023-09-18 0 51.40 51.40 51.45 49.40 51.65 5,551,741 282,996,976 50.974 46.01 46.01 46.06 44.22 46.23 6,201,976 45.630 1.78%
2023-09-15 0 50.50 50.50 50.55 49.80 51.00 4,009,201 202,993,410 50.632 45.21 45.21 45.25 44.58 45.65 4,478,769 45.323 0.50%
2023-09-14 0 50.25 50.20 50.25 49.90 50.55 3,116,566 156,532,305 50.226 44.98 44.94 44.98 44.67 45.25 3,481,586 44.960 0.10%
2023-09-13 0 50.20 50.15 50.20 49.85 50.95 3,808,557 191,390,503 50.253 44.94 44.89 44.94 44.62 45.61 4,254,625 44.984 0.20%
2023-09-12 0 50.10 50.10 50.20 49.05 50.50 4,459,176 223,007,323 50.011 44.85 44.85 44.94 43.91 45.21 4,981,446 44.768 1.42%
2023-09-11 0 49.40 49.30 49.40 48.75 49.70 6,571,761 323,173,023 49.176 44.22 44.13 44.22 43.64 44.49 7,341,463 44.020 -0.60%
2023-09-07 0 49.70 49.65 49.70 49.50 50.25 4,143,593 206,013,566 49.719 44.49 44.44 44.49 44.31 44.98 4,628,902 44.506 -1.49%
2023-09-06 0 50.45 50.40 50.45 50.05 50.60 3,893,288 195,962,855 50.334 45.16 45.12 45.16 44.80 45.29 4,349,280 45.056 -0.49%
2023-09-05 0 50.70 50.65 50.75 50.20 51.65 7,096,321 360,849,331 50.850 45.38 45.34 45.43 44.94 46.23 7,927,461 45.519 -1.84%
2023-09-04 0 51.65 51.60 51.65 51.30 53.00 8,770,082 454,977,039 51.878 46.23 46.19 46.23 45.92 47.44 9,797,257 46.439 -0.48%
2023-08-31 0 51.90 51.80 51.90 51.30 52.10 7,478,686 387,483,947 51.812 46.46 46.37 46.46 45.92 46.64 8,354,609 46.380 0.39%
2023-08-30 0 51.70 51.65 51.70 51.25 52.10 6,066,621 313,696,418 51.709 46.28 46.23 46.28 45.88 46.64 6,777,160 46.287 1.27%
2023-08-29 0 51.05 51.05 51.10 50.60 51.55 5,876,524 300,553,570 51.145 45.70 45.70 45.74 45.29 46.15 6,564,798 45.783 1.69%
2023-08-28 0 50.20 50.20 50.25 50.20 51.50 3,190,003 161,436,766 50.607 44.94 44.94 44.98 44.94 46.10 3,563,625 45.301 0.60%
2023-08-25 0 49.90 49.90 49.95 49.80 50.40 4,610,445 231,002,044 50.104 44.67 44.67 44.71 44.58 45.12 5,150,433 44.851 -1.87%
2023-08-24 0 50.85 50.80 50.85 49.90 51.00 5,205,598 262,622,433 50.450 45.52 45.47 45.52 44.67 45.65 5,815,291 45.161 2.31%
2023-08-23 0 49.70 49.65 49.70 49.50 51.35 6,030,424 301,263,001 49.957 44.49 44.44 44.49 44.31 45.97 6,736,723 44.720 -2.45%
2023-08-22 0 50.95 50.85 50.95 49.45 51.10 12,319,797 618,533,604 50.206 45.61 45.52 45.61 44.27 45.74 13,762,724 44.943 2.93%
2023-08-21 0 49.50 49.45 49.50 48.60 50.80 11,175,388 553,862,855 49.561 44.31 44.27 44.31 43.50 45.47 12,484,279 44.365 -2.46%
2023-08-18 0 50.75 50.70 50.75 50.60 52.10 11,620,282 594,068,944 51.123 45.43 45.38 45.43 45.29 46.64 12,981,280 45.764 -3.33%
2023-08-17 0 52.50 52.45 52.50 51.50 53.00 8,609,672 450,823,730 52.362 47.00 46.95 47.00 46.10 47.44 9,618,060 46.873 -0.38%
2023-08-16 0 52.70 52.65 52.70 52.50 53.00 6,224,631 328,971,875 52.850 47.17 47.13 47.17 47.00 47.44 6,953,676 47.309 -1.31%
2023-08-15 0 53.40 53.35 53.40 53.05 54.00 6,625,182 354,446,588 53.500 47.80 47.76 47.80 47.49 48.34 7,401,141 47.891 -1.11%
2023-08-14 0 54.00 53.90 54.00 53.15 54.10 5,516,702 296,311,629 53.712 48.34 48.25 48.34 47.58 48.43 6,162,833 48.080 -1.01%
2023-08-11 0 54.55 54.55 54.60 54.35 55.50 5,944,047 326,178,290 54.875 48.83 48.83 48.88 48.65 49.68 6,640,230 49.122 -1.89%
2023-08-10 0 55.60 55.60 55.65 54.25 55.75 4,637,803 255,908,723 55.179 49.77 49.77 49.82 48.56 49.90 5,180,995 49.394 1.74%
2023-08-09 0 54.65 54.60 54.65 54.30 55.10 5,493,384 299,904,613 54.594 48.92 48.88 48.92 48.61 49.32 6,136,784 48.870 -0.64%
2023-08-08 0 55.00 55.00 55.05 55.00 55.90 6,665,976 368,713,728 55.313 49.23 49.23 49.28 49.23 50.04 7,446,713 49.514 -1.17%
2023-08-07 0 55.65 55.60 55.65 54.20 55.80 4,825,400 266,859,227 55.303 49.82 49.77 49.82 48.52 49.95 5,390,564 49.505 1.00%
2023-08-04 0 55.10 55.10 55.20 54.95 56.60 4,375,540 242,389,512 55.396 49.32 49.32 49.41 49.19 50.67 4,888,015 49.589 -0.63%
2023-08-03 0 55.45 55.45 55.50 54.30 56.00 4,389,004 243,705,651 55.526 49.64 49.64 49.68 48.61 50.13 4,903,056 49.705 1.00%
2023-08-02 0 54.90 54.85 54.90 54.55 56.10 5,955,329 328,175,338 55.106 49.14 49.10 49.14 48.83 50.22 6,652,833 49.329 -1.96%
2023-08-01 0 56.00 56.00 56.05 55.20 56.85 8,849,448 494,089,610 55.833 50.13 50.13 50.17 49.41 50.89 9,885,919 49.979 -1.06%
2023-07-31 0 56.60 56.60 56.70 56.50 57.60 9,026,260 512,663,254 56.797 50.67 50.67 50.76 50.58 51.56 10,083,439 50.842 -0.18%
2023-07-28 0 56.70 56.65 56.70 56.30 56.85 5,491,722 310,877,440 56.608 50.76 50.71 50.76 50.40 50.89 6,134,927 50.673 0.09%
2023-07-27 0 56.65 56.60 56.65 54.60 56.80 15,466,902 868,203,202 56.133 50.71 50.67 50.71 48.88 50.84 17,278,426 50.248 3.85%
2023-07-26 0 54.55 54.50 54.55 53.05 54.70 5,105,352 277,003,738 54.258 48.83 48.79 48.83 47.49 48.97 5,703,304 48.569 2.15%
2023-07-25 0 53.40 53.35 53.40 53.10 54.10 5,475,896 293,148,328 53.534 47.80 47.76 47.80 47.53 48.43 6,117,247 47.922 0.66%
2023-07-24 0 53.05 53.00 53.05 52.70 53.85 7,217,261 383,786,123 53.176 47.49 47.44 47.49 47.17 48.20 8,062,566 47.601 -1.30%
2023-07-21 0 53.75 53.70 53.75 52.70 53.75 5,938,087 317,009,459 53.386 48.11 48.07 48.11 47.17 48.11 6,633,571 47.789 0.37%
2023-07-20 0 53.55 53.50 53.55 53.15 54.35 4,271,157 228,840,330 53.578 47.94 47.89 47.94 47.58 48.65 4,771,406 47.961 -0.46%
2023-07-19 0 53.80 53.75 53.80 52.80 54.05 7,439,059 398,377,559 53.552 48.16 48.11 48.16 47.26 48.38 8,310,341 47.938 -0.09%
2023-07-18 0 53.85 53.75 53.85 52.95 54.45 5,143,600 276,123,608 53.683 48.20 48.11 48.20 47.40 48.74 5,746,032 48.055 -1.10%
2023-07-14 0 54.45 54.40 54.45 53.85 54.90 12,463,995 678,618,670 54.446 48.74 48.70 48.74 48.20 49.14 13,923,811 48.738 1.68%
2023-07-13 0 53.55 53.55 53.60 52.75 53.95 7,163,909 383,186,889 53.489 47.94 47.94 47.98 47.22 48.29 8,002,965 47.881 1.52%
2023-07-12 0 52.75 52.70 52.75 52.30 52.90 3,888,092 204,788,351 52.671 47.22 47.17 47.22 46.82 47.35 4,343,476 47.148 1.05%
2023-07-11 0 52.20 52.15 52.20 50.35 52.70 9,461,136 492,255,291 52.029 46.73 46.68 46.73 45.07 47.17 10,569,249 46.574 4.30%
2023-07-10 0 50.05 50.00 50.05 49.80 50.55 4,446,753 222,804,878 50.105 44.80 44.76 44.80 44.58 45.25 4,967,568 44.852 0.91%
2023-07-07 0 49.60 49.60 49.65 48.85 50.30 6,984,641 346,991,043 49.679 44.40 44.40 44.44 43.73 45.03 7,802,701 44.471 -0.70%
2023-07-06 0 49.95 49.90 49.95 49.60 51.05 5,909,020 296,408,288 50.162 44.71 44.67 44.71 44.40 45.70 6,601,100 44.903 -1.77%
2023-07-05 0 50.85 50.80 50.85 50.65 51.60 3,531,663 180,211,640 51.027 45.52 45.47 45.52 45.34 46.19 3,945,301 45.678 -1.45%
2023-07-04 0 51.60 51.55 51.60 51.00 51.95 3,873,314 199,236,282 51.438 46.19 46.15 46.19 45.65 46.50 4,326,967 46.045 -0.19%
2023-07-03 0 51.70 51.70 51.75 49.75 52.00 7,955,646 408,236,566 51.314 46.28 46.28 46.32 44.53 46.55 8,887,432 45.934 4.02%
2023-06-30 0 49.70 49.70 49.75 49.65 50.70 8,093,209 403,906,362 49.907 44.49 44.49 44.53 44.44 45.38 9,041,107 44.674 -1.58%
2023-06-29 0 50.50 50.40 50.50 50.15 51.45 5,200,812 262,858,743 50.542 45.21 45.12 45.21 44.89 46.06 5,809,945 45.243 -2.13%
2023-06-28 0 51.60 51.50 51.60 50.40 51.80 5,574,220 286,056,860 51.318 46.19 46.10 46.19 45.12 46.37 6,227,087 45.938 1.98%
2023-06-27 0 50.60 50.55 50.60 49.70 51.15 8,610,659 432,512,078 50.230 45.29 45.25 45.29 44.49 45.79 9,619,162 44.964 -0.39%
2023-06-26 0 50.80 50.80 50.85 50.65 52.45 6,794,341 347,255,346 51.109 45.47 45.47 45.52 45.34 46.95 7,590,112 45.751 -2.40%
2023-06-23 0 52.05 52.00 52.05 51.55 52.65 5,177,465 268,937,183 51.944 46.59 46.55 46.59 46.15 47.13 5,783,863 46.498 -1.23%
2023-06-21 0 52.70 52.65 52.70 52.05 53.25 5,138,952 271,082,583 52.751 47.17 47.13 47.17 46.59 47.67 5,740,840 47.220 -1.31%
2023-06-20 0 53.40 53.35 53.40 52.65 53.90 7,428,613 395,459,917 53.235 47.80 47.76 47.80 47.13 48.25 8,298,672 47.653 1.71%
2023-06-19 0 52.50 52.45 52.50 52.05 53.35 6,761,588 355,480,123 52.573 47.00 46.95 47.00 46.59 47.76 7,553,523 47.061 -0.94%
2023-06-16 0 53.00 52.95 53.00 51.45 53.40 11,036,906 580,550,448 52.601 47.44 47.40 47.44 46.06 47.80 12,329,578 47.086 2.32%
2023-06-15 0 51.80 51.80 51.85 51.00 52.00 4,923,057 254,052,419 51.605 46.37 46.37 46.41 45.65 46.55 5,499,658 46.194 0.88%
2023-06-14 0 51.35 51.35 51.40 51.05 52.05 5,028,342 259,415,469 51.591 45.97 45.97 46.01 45.70 46.59 5,617,275 46.182 -0.68%
2023-06-13 0 51.70 51.65 51.70 51.00 51.80 2,636,442 135,829,369 51.520 46.28 46.23 46.28 45.65 46.37 2,945,229 46.118 0.49%
2023-06-12 0 51.45 51.40 51.45 50.55 51.75 3,515,527 180,246,777 51.272 46.06 46.01 46.06 45.25 46.32 3,927,275 45.896 1.68%
2023-06-09 0 50.60 50.55 50.60 50.30 51.05 4,413,678 223,700,735 50.684 45.29 45.25 45.29 45.03 45.70 4,930,620 45.370 0.70%
2023-06-08 0 50.25 50.25 50.30 49.85 50.85 4,358,419 219,039,704 50.257 44.98 44.98 45.03 44.62 45.52 4,868,889 44.988 -1.66%
2023-06-07 0 51.10 51.10 51.15 50.20 51.70 5,061,471 258,035,067 50.980 45.74 45.74 45.79 44.94 46.28 5,654,284 45.635 2.61%
2023-06-06 0 49.80 49.80 49.85 49.40 50.70 4,044,546 201,847,642 49.906 44.58 44.58 44.62 44.22 45.38 4,518,254 44.674 -0.90%
2023-06-05 0 50.25 50.20 50.25 49.80 50.80 4,672,604 234,293,586 50.142 44.98 44.94 44.98 44.58 45.47 5,219,872 44.885 0.90%
2023-06-02 0 49.80 49.75 49.80 48.20 50.35 12,363,826 612,406,574 49.532 44.58 44.53 44.58 43.15 45.07 13,811,910 44.339 4.18%
2023-06-01 0 47.80 47.75 47.80 47.55 49.15 5,230,857 252,315,205 48.236 42.79 42.74 42.79 42.56 44.00 5,843,509 43.179 -1.54%
2023-05-31 0 48.55 48.50 48.55 47.50 50.25 19,610,157 951,275,625 48.509 43.46 43.42 43.46 42.52 44.98 21,906,950 43.423 -3.29%
2023-05-30 0 50.20 50.15 50.20 49.00 50.30 6,170,581 307,385,615 49.815 44.94 44.89 44.94 43.86 45.03 6,893,296 44.592 2.14%
2023-05-29 0 49.15 49.10 49.15 48.90 50.20 3,638,651 180,189,785 49.521 44.00 43.95 44.00 43.77 44.94 4,064,819 44.329 -0.41%
2023-05-25 0 49.35 49.30 49.35 48.30 49.60 9,490,828 464,817,279 48.975 44.18 44.13 44.18 43.24 44.40 10,602,419 43.841 -1.10%
2023-05-24 0 49.90 49.85 49.90 49.45 52.00 13,671,713 686,505,297 50.214 44.67 44.62 44.67 44.27 46.55 15,272,980 44.949 -4.31%
2023-05-23 0 52.15 52.10 52.15 51.70 52.85 8,251,755 431,162,199 52.251 46.68 46.64 46.68 46.28 47.31 9,218,222 46.773 0.10%
2023-05-22 0 52.10 52.10 52.15 51.85 53.15 4,957,312 260,087,395 52.465 46.64 46.64 46.68 46.41 47.58 5,537,925 46.965 0.19%
2023-05-19 0 52.00 51.95 52.00 51.10 52.30 4,243,100 220,395,460 51.942 46.55 46.50 46.55 45.74 46.82 4,740,063 46.496 0.19%
2023-05-18 0 51.90 51.80 51.90 51.15 52.00 6,435,197 332,356,990 51.647 46.46 46.37 46.46 45.79 46.55 7,188,904 46.232 1.67%
2023-05-17 0 51.05 51.05 51.10 50.85 52.10 5,893,393 302,540,627 51.336 45.70 45.70 45.74 45.52 46.64 6,583,643 45.953 -1.83%
2023-05-16 0 52.00 51.95 52.00 51.70 52.95 6,292,876 329,039,569 52.288 46.55 46.50 46.55 46.28 47.40 7,029,914 46.806 0.10%
2023-05-15 0 51.95 51.85 51.95 50.60 52.10 5,329,197 274,125,157 51.438 46.50 46.41 46.50 45.29 46.64 5,953,367 46.045 1.76%
2023-05-12 0 51.05 51.05 51.10 50.90 51.75 6,474,191 331,699,903 51.234 45.70 45.70 45.74 45.56 46.32 7,232,465 45.863 -0.97%
2023-05-11 0 51.55 51.50 51.55 51.30 51.95 6,671,862 344,253,622 51.598 46.15 46.10 46.15 45.92 46.50 7,453,288 46.188 -0.77%
2023-05-10 0 51.95 51.90 51.95 50.60 52.30 8,452,108 436,374,083 51.629 46.50 46.46 46.50 45.29 46.82 9,442,041 46.216 1.46%
2023-05-09 0 51.20 51.15 51.20 50.80 53.10 10,982,771 567,031,762 51.629 45.83 45.79 45.83 45.47 47.53 12,269,102 46.216 -3.76%
2023-05-08 0 53.20 53.20 53.25 52.80 54.05 4,147,597 220,623,324 53.193 47.62 47.62 47.67 47.26 48.38 4,633,375 47.616 -1.21%
2023-05-05 0 53.85 53.75 53.85 53.50 54.80 6,710,844 361,803,573 53.913 48.20 48.11 48.20 47.89 49.05 7,496,836 48.261 -1.55%
2023-05-04 0 54.70 54.70 54.75 53.75 55.40 9,692,847 528,722,353 54.548 48.97 48.97 49.01 48.11 49.59 10,828,099 48.829 -1.71%
2023-05-03 0 55.65 55.50 55.65 54.95 56.70 12,061,490 671,752,391 55.694 49.82 49.68 49.82 49.19 50.76 13,474,164 49.855 -1.85%
2023-05-02 0 56.70 56.70 56.75 55.65 58.15 12,317,912 697,882,475 56.656 50.76 50.76 50.80 49.82 52.05 13,760,618 50.716 2.16%
2023-04-28 0 55.50 55.50 55.55 54.00 56.30 16,408,885 907,626,802 55.313 49.68 49.68 49.73 48.34 50.40 18,330,737 49.514 2.87%
2023-04-27 0 53.95 53.90 53.95 53.55 54.85 8,472,806 457,954,039 54.050 48.29 48.25 48.29 47.94 49.10 9,465,163 48.383 -0.64%
2023-04-26 0 54.30 54.30 54.35 53.60 55.25 13,649,739 739,656,478 54.188 48.61 48.61 48.65 47.98 49.46 15,248,433 48.507 -1.09%
2023-04-25 0 54.90 54.90 54.95 54.80 56.60 8,707,823 481,788,916 55.328 49.14 49.14 49.19 49.05 50.67 9,727,706 49.527 -3.26%
2023-04-24 0 56.75 56.75 56.80 55.85 58.15 7,370,851 417,626,809 56.659 50.80 50.80 50.84 49.99 52.05 8,234,145 50.719 -1.56%
2023-04-21 0 57.65 57.60 57.65 56.75 58.25 6,727,579 386,782,449 57.492 51.61 51.56 51.61 50.80 52.14 7,515,531 51.464 -1.11%
2023-04-20 0 58.30 58.25 58.30 57.80 59.80 14,355,228 844,812,934 58.851 52.19 52.14 52.19 51.74 53.53 16,036,550 52.680 0.60%
2023-04-19 0 57.95 57.90 57.95 56.10 58.30 18,417,452 1,059,630,741 57.534 51.87 51.83 51.87 50.22 52.19 20,574,553 51.502 4.41%
2023-04-18 0 55.50 55.45 55.50 55.45 56.50 4,719,092 263,492,181 55.835 49.68 49.64 49.68 49.64 50.58 5,271,805 49.981 -0.80%
2023-04-17 0 55.95 55.85 55.95 53.60 56.15 8,873,527 491,040,130 55.338 50.08 49.99 50.08 47.98 50.26 9,912,818 49.536 4.00%
2023-04-14 0 53.80 53.75 53.80 53.20 54.40 5,113,465 274,568,975 53.695 48.16 48.11 48.16 47.62 48.70 5,712,368 48.066 -0.83%
2023-04-13 0 54.25 54.20 54.25 52.95 54.55 6,379,126 341,685,931 53.563 48.56 48.52 48.56 47.40 48.83 7,126,266 47.947 -1.72%
2023-04-12 0 55.20 55.20 55.25 54.75 55.90 7,872,448 434,813,125 55.232 49.41 49.41 49.46 49.01 50.04 8,794,490 49.442 0.36%
2023-04-11 0 55.00 54.95 55.00 54.10 55.90 5,592,829 306,885,301 54.871 49.23 49.19 49.23 48.43 50.04 6,247,876 49.118 0.55%
2023-04-06 0 54.70 54.70 54.75 54.10 55.70 6,755,990 370,031,960 54.771 48.97 48.97 49.01 48.43 49.86 7,547,269 49.029 -2.76%
2023-04-04 0 56.25 56.15 56.25 55.10 56.30 6,994,301 390,573,705 55.842 50.35 50.26 50.35 49.32 50.40 7,813,492 49.987 1.26%
2023-04-03 0 55.55 55.50 55.55 53.50 55.80 15,878,691 874,120,464 55.050 49.73 49.68 49.73 47.89 49.95 17,738,445 49.278 5.91%
2023-03-31 0 52.45 52.40 52.45 51.70 53.60 11,966,487 631,300,152 52.756 46.95 46.91 46.95 46.28 47.98 13,368,034 47.225 1.65%
2023-03-30 0 51.60 51.60 51.70 51.10 51.90 6,061,054 312,321,715 51.529 46.19 46.19 46.28 45.74 46.46 6,770,941 46.127 0.39%
2023-03-29 0 51.40 51.35 51.40 51.05 52.60 8,394,339 433,018,454 51.585 46.01 45.97 46.01 45.70 47.09 9,377,506 46.176 -0.39%
2023-03-28 0 51.60 51.55 51.60 51.15 52.40 6,843,692 353,355,568 51.632 46.19 46.15 46.19 45.79 46.91 7,645,243 46.219 -0.39%
2023-03-27 0 51.80 51.80 51.85 51.20 52.40 4,644,093 240,766,932 51.844 46.37 46.37 46.41 45.83 46.91 5,188,021 46.408 0.39%
2023-03-24 0 51.60 51.55 51.60 51.20 52.15 3,999,890 206,197,899 51.551 46.19 46.15 46.19 45.83 46.68 4,468,368 46.146 -0.77%
2023-03-23 0 52.00 51.90 52.00 51.35 52.00 5,448,974 282,084,434 51.768 46.55 46.46 46.55 45.97 46.55 6,087,172 46.341 0.68%
2023-03-22 0 51.65 51.65 51.70 50.90 51.90 11,280,069 582,507,625 51.640 46.23 46.23 46.28 45.56 46.46 12,601,221 46.226 1.67%
2023-03-21 0 50.80 50.80 50.85 50.20 50.95 5,006,203 253,379,756 50.613 45.47 45.47 45.52 44.94 45.61 5,592,543 45.307 1.30%
2023-03-20 0 50.15 50.10 50.15 49.60 51.55 9,579,462 480,542,533 50.164 44.89 44.85 44.89 44.40 46.15 10,701,434 44.904 -2.90%
2023-03-17 0 51.65 51.65 51.70 51.00 51.95 6,295,874 324,848,700 51.597 46.23 46.23 46.28 45.65 46.50 7,033,263 46.187 2.48%
2023-03-16 0 50.40 50.40 50.45 50.10 50.85 6,838,216 344,948,458 50.444 45.12 45.12 45.16 44.85 45.52 7,639,126 45.155 -1.18%
2023-03-15 0 51.00 50.95 51.00 51.00 52.40 8,972,590 463,033,117 51.605 45.65 45.61 45.65 45.65 46.91 10,023,483 46.195 -0.20%
2023-03-14 0 51.10 51.05 51.10 50.95 52.90 7,124,050 368,203,437 51.685 45.74 45.70 45.74 45.61 47.35 7,958,438 46.266 -2.29%
2023-03-13 0 52.30 52.25 52.30 50.65 52.80 9,469,159 492,271,459 51.987 46.82 46.77 46.82 45.34 47.26 10,578,212 46.536 3.05%
2023-03-10 0 50.75 50.70 50.75 50.50 52.65 12,375,873 632,480,749 51.106 45.43 45.38 45.43 45.21 47.13 13,825,368 45.748 -4.06%
2023-03-09 0 52.90 52.85 52.90 52.05 53.45 6,242,476 329,699,918 52.816 47.35 47.31 47.35 46.59 47.85 6,973,611 47.278 0.86%
2023-03-08 0 52.45 52.45 52.50 52.10 54.05 10,078,906 530,473,155 52.632 46.95 46.95 47.00 46.64 48.38 11,259,374 47.114 -2.78%
2023-03-07 0 53.95 53.90 53.95 53.80 55.20 8,129,819 442,891,577 54.477 48.29 48.25 48.29 48.16 49.41 9,082,005 48.766 -0.64%
2023-03-06 0 54.30 54.25 54.30 52.90 54.70 9,664,000 522,956,978 54.114 48.61 48.56 48.61 47.35 48.97 10,795,873 48.440 2.55%
2023-03-03 0 52.95 52.90 53.00 52.85 53.70 14,376,378 765,374,225 53.238 47.40 47.35 47.44 47.31 48.07 16,060,177 47.657 0.28%
2023-03-02 0 52.80 52.80 52.85 52.35 54.75 16,443,076 879,748,745 53.503 47.26 47.26 47.31 46.86 49.01 18,368,933 47.893 -1.95%
2023-03-01 0 53.85 53.80 53.85 52.25 54.30 16,947,858 909,676,345 53.675 48.20 48.16 48.20 46.77 48.61 18,932,836 48.048 3.16%
2023-02-28 0 52.20 52.10 52.20 52.00 53.45 6,424,429 336,572,284 52.389 46.73 46.64 46.73 46.55 47.85 7,176,875 46.897 0.10%
2023-02-27 0 52.15 52.15 52.20 51.70 53.70 11,539,172 606,136,821 52.529 46.68 46.68 46.73 46.28 48.07 12,890,670 47.021 -2.07%
2023-02-24 0 53.25 53.25 53.30 52.95 55.20 21,471,868 1,165,559,353 54.283 47.67 47.67 47.71 47.40 49.41 23,986,710 48.592 2.60%
2023-02-23 0 51.90 51.80 51.90 51.70 52.90 6,238,521 325,403,232 52.160 46.46 46.37 46.46 46.28 47.35 6,969,193 46.692 0.29%
2023-02-22 0 51.75 51.70 51.75 51.00 52.15 5,514,788 285,145,161 51.706 46.32 46.28 46.32 45.65 46.68 6,160,695 46.285 0.19%
2023-02-21 0 51.65 51.60 51.65 51.20 52.10 6,196,595 319,762,920 51.603 46.23 46.19 46.23 45.83 46.64 6,922,357 46.193 -0.19%
2023-02-20 0 51.75 51.70 51.75 50.85 52.50 5,661,303 291,357,658 51.465 46.32 46.28 46.32 45.52 47.00 6,324,370 46.069 -0.86%
2023-02-17 0 52.20 52.20 52.25 51.70 52.80 6,660,451 348,418,083 52.311 46.73 46.73 46.77 46.28 47.26 7,440,541 46.827 -0.57%
2023-02-16 0 52.50 52.40 52.50 52.25 54.10 7,306,598 387,428,537 53.024 47.00 46.91 47.00 46.77 48.43 8,162,366 47.465 -1.69%
2023-02-15 0 53.40 53.35 53.40 52.80 53.90 5,349,082 284,554,861 53.197 47.80 47.76 47.80 47.26 48.25 5,975,581 47.620 -0.37%
2023-02-14 0 53.60 53.55 53.60 53.50 54.45 4,023,309 216,411,279 53.789 47.98 47.94 47.98 47.89 48.74 4,494,530 48.150 -0.92%
2023-02-13 0 54.10 54.10 54.15 52.70 54.50 4,036,037 217,702,816 53.940 48.43 48.43 48.47 47.17 48.79 4,508,748 48.285 0.46%
2023-02-10 0 53.85 53.85 53.95 53.85 55.20 4,052,977 219,987,714 54.278 48.20 48.20 48.29 48.20 49.41 4,527,672 48.587 -1.01%
2023-02-09 0 54.40 54.35 54.40 52.70 54.40 6,683,660 359,881,570 53.845 48.70 48.65 48.70 47.17 48.70 7,466,468 48.200 3.23%
2023-02-08 0 52.70 52.70 52.75 52.70 53.50 5,761,853 305,168,059 52.964 47.17 47.17 47.22 47.17 47.89 6,436,696 47.411 -0.28%
2023-02-07 0 52.85 52.85 52.90 52.80 54.55 10,255,598 546,646,174 53.302 47.31 47.31 47.35 47.26 48.83 11,456,761 47.714 -2.58%
2023-02-06 0 54.25 54.20 54.25 53.55 54.45 9,374,045 506,612,636 54.044 48.56 48.52 48.56 47.94 48.74 10,471,958 48.378 -1.00%
2023-02-03 0 54.80 54.75 54.80 54.40 55.20 8,412,303 460,166,399 54.702 49.05 49.01 49.05 48.70 49.41 9,397,574 48.967 -0.99%
2023-02-02 0 55.35 55.25 55.35 54.10 56.75 14,960,253 822,273,715 54.964 49.55 49.46 49.55 48.43 50.80 16,712,437 49.201 -1.86%
2023-02-01 0 56.40 56.35 56.40 54.70 56.75 20,741,912 1,157,801,821 55.819 50.49 50.44 50.49 48.97 50.80 23,171,260 49.967 3.68%
2023-01-31 0 54.40 54.25 54.40 53.40 54.40 14,253,926 769,965,203 54.018 48.70 48.56 48.70 47.80 48.70 15,923,384 48.354 0.65%
2023-01-30 0 54.05 54.00 54.05 53.75 55.00 13,966,770 756,871,523 54.191 48.38 48.34 48.38 48.11 49.23 15,602,595 48.509 -1.01%
2023-01-27 0 54.60 54.55 54.65 53.65 55.00 6,607,257 359,260,762 54.374 48.88 48.83 48.92 48.03 49.23 7,381,116 48.673 0.46%
2023-01-26 0 54.35 54.35 54.45 54.15 56.45 13,573,769 747,834,215 55.094 48.65 48.65 48.74 48.47 50.53 15,163,565 49.318 -1.00%
2023-01-20 0 54.90 54.85 54.90 54.05 55.00 7,856,624 430,046,699 54.737 49.14 49.10 49.14 48.38 49.23 8,776,813 48.998 1.01%
2023-01-19 0 54.35 54.30 54.35 53.85 54.90 7,623,934 414,473,378 54.365 48.65 48.61 48.65 48.20 49.14 8,516,869 48.665 -1.00%
2023-01-18 0 54.90 54.85 54.90 52.55 55.10 16,695,773 909,207,830 54.457 49.14 49.10 49.14 47.04 49.32 18,651,226 48.748 3.68%
2023-01-17 0 52.95 52.95 53.00 52.85 54.20 6,965,363 370,607,131 53.207 47.40 47.40 47.44 47.31 48.52 7,781,165 47.629 -2.22%
2023-01-16 0 54.15 54.10 54.15 53.70 54.40 10,667,443 577,622,064 54.148 48.47 48.43 48.47 48.07 48.70 11,916,842 48.471 1.40%
2023-01-13 0 53.40 53.40 53.45 52.20 53.90 12,373,581 656,979,275 53.095 47.80 47.80 47.85 46.73 48.25 13,822,808 47.529 0.38%
2023-01-12 0 53.20 53.15 53.20 52.00 54.00 11,064,685 585,005,741 52.871 47.62 47.58 47.62 46.55 48.34 12,360,610 47.328 0.47%
2023-01-11 0 52.95 52.90 52.95 52.70 53.90 15,089,772 803,365,452 53.239 47.40 47.35 47.40 47.17 48.25 16,857,126 47.657 -1.03%
2023-01-10 0 53.50 53.45 53.50 52.35 54.25 11,042,234 589,769,187 53.410 47.89 47.85 47.89 46.86 48.56 12,335,530 47.811 0.56%
2023-01-09 0 53.20 53.15 53.20 51.90 53.20 18,635,491 982,399,789 52.717 47.62 47.58 47.62 46.46 47.62 20,818,129 47.190 4.21%
2023-01-06 0 51.05 51.05 51.10 50.35 52.95 25,542,593 1,302,866,782 51.008 45.70 45.70 45.74 45.07 47.40 28,534,209 45.660 -3.50%
2023-01-05 0 52.90 52.85 52.90 52.60 54.90 17,262,156 920,998,655 53.354 47.35 47.31 47.35 47.09 49.14 19,283,945 47.760 -2.49%
2023-01-04 0 54.25 54.20 54.25 53.20 54.90 9,535,470 514,345,157 53.940 48.56 48.52 48.56 47.62 49.14 10,652,289 48.285 1.21%
2023-01-03 0 53.60 53.60 53.65 50.90 54.70 10,346,093 551,653,542 53.320 47.98 47.98 48.03 45.56 48.97 11,557,855 47.730 3.88%
2022-12-30 0 51.60 51.60 51.70 51.55 52.80 5,164,946 268,060,271 51.900 46.19 46.19 46.28 46.15 47.26 5,769,878 46.459 -0.58%
2022-12-29 0 51.90 51.90 51.95 51.05 52.55 7,481,290 387,694,196 51.822 46.46 46.46 46.50 45.70 47.04 8,357,518 46.389 -0.57%
2022-12-28 0 52.20 52.20 52.25 51.35 52.85 10,949,485 568,207,901 51.894 46.73 46.73 46.77 45.97 47.31 12,231,918 46.453 2.05%
2022-12-23 0 51.15 51.10 51.15 50.70 51.70 3,640,765 186,523,534 51.232 45.79 45.74 45.79 45.38 46.28 4,067,181 45.861 -1.06%
2022-12-22 0 51.70 51.60 51.70 50.30 51.75 9,187,389 472,222,990 51.399 46.28 46.19 46.28 45.03 46.32 10,263,440 46.010 2.38%
2022-12-21 0 50.50 50.50 50.55 49.65 50.90 5,747,677 288,583,463 50.209 45.21 45.21 45.25 44.44 45.56 6,420,860 44.945 0.60%
2022-12-20 0 50.20 50.15 50.20 49.25 50.75 8,791,975 440,172,268 50.065 44.94 44.89 44.94 44.09 45.43 9,821,714 44.816 0.10%
2022-12-19 0 50.15 50.10 50.15 49.70 52.75 9,029,458 456,620,142 50.570 44.89 44.85 44.89 44.49 47.22 10,087,012 45.268 -4.48%
2022-12-16 0 52.50 52.30 52.50 51.05 52.50 13,283,996 691,711,514 52.071 47.00 46.82 47.00 45.70 47.00 14,839,853 46.612 1.25%
2022-12-15 0 51.85 51.80 51.85 51.20 52.45 6,598,141 342,543,530 51.915 46.41 46.37 46.41 45.83 46.95 7,370,933 46.472 -1.24%
2022-12-14 0 52.50 52.50 52.60 51.80 52.95 9,677,196 507,749,107 52.469 47.00 47.00 47.09 46.37 47.40 10,810,615 46.968 -0.19%
2022-12-13 0 52.60 52.60 52.65 51.65 53.60 12,740,961 671,002,062 52.665 47.09 47.09 47.13 46.23 47.98 14,233,216 47.143 2.43%
2022-12-12 0 51.35 51.35 51.40 50.85 53.35 12,357,973 638,217,817 51.644 45.97 45.97 46.01 45.52 47.76 13,805,371 46.230 -2.93%
2022-12-09 0 52.90 52.85 52.90 50.90 53.60 18,735,840 985,037,406 52.575 47.35 47.31 47.35 45.56 47.98 20,930,231 47.063 0.57%
2022-12-08 0 52.60 52.60 52.65 50.85 53.30 16,625,942 871,024,732 52.389 47.09 47.09 47.13 45.52 47.71 18,573,216 46.897 5.62%
2022-12-07 0 49.80 49.75 49.80 49.55 54.35 22,726,259 1,178,938,770 51.876 44.58 44.53 44.58 44.36 48.65 25,388,019 46.437 -3.58%
2022-12-06 0 51.65 51.60 51.65 50.65 52.25 13,493,059 697,147,433 51.667 46.23 46.19 46.23 45.34 46.77 15,073,402 46.250 0.49%
2022-12-05 0 51.40 51.35 51.40 48.90 52.20 24,487,531 1,246,052,510 50.885 46.01 45.97 46.01 43.77 46.73 27,355,575 45.550 6.09%
2022-12-02 0 48.45 48.45 48.50 47.55 49.45 13,280,352 644,015,005 48.494 43.37 43.37 43.42 42.56 44.27 14,835,782 43.410 0.31%
2022-12-01 0 48.30 48.25 48.30 48.05 50.60 27,656,914 1,352,099,228 48.888 43.24 43.19 43.24 43.01 45.29 30,896,165 43.763 3.43%
2022-11-30 0 46.70 46.65 46.70 44.85 46.85 12,645,120 582,259,177 46.046 41.80 41.76 41.80 40.15 41.94 14,126,150 41.219 2.30%
2022-11-29 0 45.65 45.65 45.70 43.45 45.75 13,373,807 599,758,585 44.846 40.86 40.86 40.91 38.89 40.95 14,940,183 40.144 6.04%
2022-11-28 0 43.05 43.05 43.10 40.50 43.65 15,851,680 676,123,553 42.653 38.54 38.54 38.58 36.25 39.07 17,708,271 38.181 0.47%
2022-11-25 0 42.85 42.80 42.85 42.60 43.25 4,761,940 203,990,696 42.838 38.36 38.31 38.36 38.13 38.72 5,319,671 38.346 -0.92%
2022-11-24 0 43.25 43.20 43.25 42.80 43.90 6,094,488 263,358,212 43.213 38.72 38.67 38.72 38.31 39.30 6,808,291 38.682 0.12%
2022-11-23 0 43.20 43.15 43.20 42.65 43.50 5,557,022 239,588,587 43.115 38.67 38.63 38.67 38.18 38.94 6,207,875 38.594 -0.69%
2022-11-22 0 43.50 43.50 43.55 42.85 43.85 6,562,616 284,738,115 43.388 38.94 38.94 38.98 38.36 39.25 7,331,247 38.839 0.58%
2022-11-21 0 43.25 43.25 43.30 42.45 44.85 18,352,819 794,906,667 43.313 38.72 38.72 38.76 38.00 40.15 20,502,350 38.771 -5.77%
2022-11-18 0 45.90 45.90 45.95 45.70 48.00 10,463,356 487,367,787 46.579 41.09 41.09 41.13 40.91 42.97 11,688,852 41.695 -2.96%
2022-11-17 0 47.30 47.25 47.30 45.85 47.80 15,744,999 737,949,763 46.869 42.34 42.30 42.34 41.04 42.79 17,589,095 41.955 0.96%
2022-11-16 0 46.85 46.85 46.95 46.10 47.50 13,921,535 652,467,806 46.868 41.94 41.94 42.03 41.27 42.52 15,552,062 41.954 0.97%
2022-11-15 0 46.40 46.40 46.45 45.85 48.30 17,914,237 840,235,193 46.903 41.54 41.54 41.58 41.04 43.24 20,012,400 41.986 1.75%
2022-11-14 0 45.60 45.55 45.60 45.30 47.75 19,558,876 906,164,131 46.330 40.82 40.77 40.82 40.55 42.74 21,849,663 41.473 -0.33%
2022-11-11 0 45.75 45.70 45.75 43.45 46.00 21,533,441 966,203,936 44.870 40.95 40.91 40.95 38.89 41.18 24,055,495 40.166 8.28%
2022-11-10 0 42.25 42.20 42.25 41.25 42.75 8,053,260 338,453,718 42.027 37.82 37.78 37.82 36.93 38.27 8,996,479 37.621 -1.74%
2022-11-09 0 43.00 42.95 43.00 42.50 44.30 8,232,748 355,768,813 43.214 38.49 38.45 38.49 38.04 39.66 9,196,989 38.683 -1.38%
2022-11-08 0 43.60 43.50 43.60 41.95 43.65 8,318,907 358,148,543 43.052 39.03 38.94 39.03 37.55 39.07 9,293,239 38.539 2.71%
2022-11-07 0 42.45 42.45 42.50 40.40 43.30 10,962,831 464,950,582 42.412 38.00 38.00 38.04 36.16 38.76 12,246,827 37.965 0.71%
2022-11-04 0 42.15 42.15 42.20 40.75 43.30 21,392,559 908,038,647 42.446 37.73 37.73 37.78 36.48 38.76 23,898,112 37.996 3.95%
2022-11-03 0 40.55 40.50 40.55 39.80 41.55 10,373,180 422,404,333 40.721 36.30 36.25 36.30 35.63 37.19 11,588,114 36.452 -2.52%
2022-11-02 0 41.60 41.60 41.65 38.10 42.20 17,704,793 720,130,053 40.674 37.24 37.24 37.28 34.11 37.78 19,778,425 36.410 6.67%
2022-11-01 0 39.00 39.00 39.05 35.00 39.40 22,516,077 854,654,541 37.958 34.91 34.91 34.96 31.33 35.27 25,153,219 33.978 8.79%
2022-10-31 0 35.85 35.80 35.85 33.55 37.05 18,444,213 654,475,308 35.484 32.09 32.05 32.09 30.03 33.17 20,604,448 31.764 1.85%
2022-10-28 0 35.20 35.20 35.25 35.05 37.85 14,125,019 505,948,109 35.819 31.51 31.51 31.55 31.38 33.88 15,779,379 32.064 -6.88%
2022-10-27 0 37.80 37.75 37.80 37.65 38.70 11,099,760 422,128,148 38.030 33.84 33.79 33.84 33.70 34.64 12,399,793 34.043 1.20%
2022-10-26 0 37.35 37.35 37.40 36.05 39.45 36,598,484 1,378,555,377 37.667 33.43 33.43 33.48 32.27 35.31 40,884,995 33.718 1.49%
2022-10-25 0 36.80 36.75 36.80 35.25 37.30 15,767,515 577,041,602 36.597 32.94 32.90 32.94 31.55 33.39 17,614,248 32.760 0.41%
2022-10-24 0 36.65 36.65 36.70 36.30 39.80 25,376,318 948,763,944 37.388 32.81 32.81 32.85 32.49 35.63 28,348,459 33.468 -7.91%
2022-10-21 0 39.80 39.75 39.80 38.80 41.05 15,079,571 600,280,220 39.808 35.63 35.58 35.63 34.73 36.75 16,845,730 35.634 -1.12%
2022-10-20 0 40.25 40.20 40.25 39.60 41.80 19,813,941 799,134,821 40.332 36.03 35.99 36.03 35.45 37.42 22,134,602 36.103 -1.71%
2022-10-19 0 40.95 40.90 40.95 40.60 42.80 8,784,548 363,550,648 41.385 36.66 36.61 36.66 36.34 38.31 9,813,417 37.046 -4.10%
2022-10-18 0 42.70 42.65 42.70 41.40 43.45 12,946,554 545,626,587 42.145 38.22 38.18 38.22 37.06 38.89 14,462,889 37.726 1.07%
2022-10-17 0 42.25 42.25 42.30 41.75 43.05 10,310,546 434,414,814 42.133 37.82 37.82 37.87 37.37 38.54 11,518,144 37.716 -1.40%
2022-10-14 0 42.85 42.80 42.85 42.60 43.85 8,316,126 358,804,568 43.146 38.36 38.31 38.36 38.13 39.25 9,290,133 38.622 0.12%
2022-10-13 0 42.80 42.75 42.80 42.35 44.00 7,277,047 311,937,107 42.866 38.31 38.27 38.31 37.91 39.39 8,129,354 38.372 -1.95%
2022-10-12 0 43.65 43.60 43.65 42.25 44.80 13,496,776 585,563,340 43.385 39.07 39.03 39.07 37.82 40.10 15,077,554 38.837 -2.78%
2022-10-11 0 44.90 44.85 44.90 44.10 46.45 11,361,074 509,011,677 44.803 40.19 40.15 40.19 39.48 41.58 12,691,713 40.106 -3.34%
2022-10-10 0 46.45 46.45 46.50 46.15 48.30 9,663,053 452,356,030 46.813 41.58 41.58 41.62 41.31 43.24 10,794,815 41.905 -4.52%
2022-10-07 0 48.65 48.60 48.65 48.25 49.75 8,576,722 420,240,220 48.998 43.55 43.50 43.55 43.19 44.53 9,581,250 43.861 -0.51%
2022-10-06 0 48.90 48.90 48.95 48.60 49.25 5,272,802 258,065,391 48.943 43.77 43.77 43.82 43.50 44.09 5,890,367 43.811 0.00%
2022-10-05 0 48.90 48.90 49.00 47.40 49.60 21,326,103 1,037,492,429 48.649 43.77 43.77 43.86 42.43 44.40 23,823,873 43.548 5.39%
2022-10-03 0 46.40 46.35 46.40 45.00 46.50 7,324,146 335,958,635 45.870 41.54 41.49 41.54 40.28 41.62 8,181,969 41.061 0.00%
2022-09-30 0 46.40 46.35 46.40 45.45 46.85 9,977,996 461,558,217 46.258 41.54 41.49 41.54 40.68 41.94 11,146,645 41.408 2.32%
2022-09-29 0 45.35 45.35 45.40 45.10 47.00 8,815,960 402,476,945 45.653 40.60 40.60 40.64 40.37 42.07 9,848,509 40.867 -1.63%
2022-09-28 0 46.10 46.05 46.10 45.65 47.50 14,060,061 652,028,181 46.374 41.27 41.22 41.27 40.86 42.52 15,706,813 41.512 -2.64%
2022-09-27 0 47.35 47.35 47.40 46.30 47.55 14,326,589 673,006,617 46.976 42.39 42.39 42.43 41.45 42.56 16,004,557 42.051 0.64%
2022-09-26 0 47.05 47.00 47.10 46.75 48.70 34,065,883 1,620,696,650 47.575 42.12 42.07 42.16 41.85 43.59 38,055,769 42.587 7.18%
2022-09-23 0 43.90 43.85 43.90 43.10 44.10 6,593,358 288,015,284 43.683 39.30 39.25 39.30 38.58 39.48 7,365,590 39.103 -0.23%
2022-09-22 0 44.00 44.00 44.05 43.05 44.30 8,603,450 375,842,033 43.685 39.39 39.39 39.43 38.54 39.66 9,611,109 39.105 -2.55%
2022-09-21 0 45.15 45.10 45.15 44.30 45.30 9,220,693 414,793,805 44.985 40.42 40.37 40.42 39.66 40.55 10,300,645 40.269 0.11%
2022-09-20 0 45.10 45.10 45.15 43.20 45.15 12,585,623 559,829,823 44.482 40.37 40.37 40.42 38.67 40.42 14,059,684 39.818 4.28%
2022-09-19 0 43.25 43.20 43.25 43.00 43.85 3,729,505 161,752,142 43.371 38.72 38.67 38.72 38.49 39.25 4,166,314 38.824 -1.37%
2022-09-16 0 43.85 43.85 43.90 42.60 45.45 10,942,929 482,438,400 44.087 39.25 39.25 39.30 38.13 40.68 12,224,594 39.465 1.98%
2022-09-15 0 43.00 42.95 43.00 42.75 44.00 4,799,434 207,670,527 43.270 38.49 38.45 38.49 38.27 39.39 5,361,556 38.733 -0.58%
2022-09-14 0 43.25 43.20 43.25 41.90 43.50 5,238,788 224,823,318 42.915 38.72 38.67 38.72 37.51 38.94 5,852,369 38.416 0.35%
2022-09-13 0 43.10 43.10 43.15 42.50 43.75 5,730,977 247,906,871 43.257 38.58 38.58 38.63 38.04 39.16 6,402,204 38.722 1.77%
2022-09-09 0 42.35 42.30 42.35 41.70 42.65 3,934,046 166,223,518 42.253 37.91 37.87 37.91 37.33 38.18 4,394,812 37.823 2.17%
2022-09-08 0 41.45 41.45 41.50 41.20 42.20 3,632,159 150,959,201 41.562 37.10 37.10 37.15 36.88 37.78 4,057,567 37.204 0.12%
2022-09-07 0 41.40 41.35 41.40 40.85 41.75 8,013,438 330,587,054 41.254 37.06 37.01 37.06 36.57 37.37 8,951,993 36.929 -2.24%
2022-09-06 0 42.35 42.30 42.35 42.05 42.80 2,592,688 109,877,199 42.380 37.91 37.87 37.91 37.64 38.31 2,896,350 37.936 0.47%
2022-09-05 0 42.15 42.15 42.20 41.85 42.95 5,183,375 219,461,582 42.340 37.73 37.73 37.78 37.46 38.45 5,790,466 37.901 -2.09%
2022-09-02 0 43.05 43.05 43.10 42.40 43.55 3,856,175 166,036,434 43.057 38.54 38.54 38.58 37.95 38.98 4,307,820 38.543 0.12%
2022-09-01 0 43.00 42.95 43.00 42.65 43.65 6,630,047 285,562,566 43.071 38.49 38.45 38.49 38.18 39.07 7,406,576 38.555 -2.49%
2022-08-31 0 44.10 44.10 44.15 43.00 44.45 7,193,615 315,824,864 43.903 39.48 39.48 39.52 38.49 39.79 8,036,150 39.301 0.80%
2022-08-30 0 43.75 43.75 43.80 43.15 44.30 4,845,842 211,634,306 43.673 39.16 39.16 39.21 38.63 39.66 5,413,400 39.095 -0.46%
2022-08-29 0 43.95 43.95 44.05 43.10 44.10 6,222,322 273,939,125 44.025 39.34 39.34 39.43 38.58 39.48 6,951,097 39.409 -0.68%
2022-08-26 0 44.25 44.25 44.35 44.10 45.05 7,344,775 326,742,364 44.486 39.61 39.61 39.70 39.48 40.33 8,205,014 39.822 0.45%
2022-08-25 0 44.05 44.00 44.05 43.05 44.30 4,926,939 215,486,862 43.736 39.43 39.39 39.43 38.54 39.66 5,503,995 39.151 1.26%
2022-08-24 0 43.50 43.50 43.55 43.10 44.35 6,121,977 266,510,143 43.533 38.94 38.94 38.98 38.58 39.70 6,838,999 38.969 -1.92%
2022-08-23 0 44.35 44.30 44.35 43.00 45.60 11,634,637 512,440,855 44.044 39.70 39.66 39.70 38.49 40.82 12,997,316 39.427 -2.74%
2022-08-22 0 45.60 45.55 45.60 44.90 45.80 4,129,679 187,901,177 45.500 40.82 40.77 40.82 40.19 41.00 4,613,358 40.730 -0.76%
2022-08-19 0 45.95 45.90 45.95 45.60 46.55 5,497,714 252,925,215 46.006 41.13 41.09 41.13 40.82 41.67 6,141,621 41.182 -0.65%
2022-08-18 0 46.25 46.20 46.25 45.75 47.45 4,117,513 191,185,003 46.432 41.40 41.36 41.40 40.95 42.48 4,599,767 41.564 -2.12%
2022-08-17 0 47.25 47.20 47.25 47.10 47.80 2,758,907 130,795,961 47.409 42.30 42.25 42.30 42.16 42.79 3,082,037 42.438 0.53%
2022-08-16 0 47.00 46.95 47.00 46.50 47.70 4,777,709 224,938,869 47.081 42.07 42.03 42.07 41.62 42.70 5,337,287 42.145 -0.74%
2022-08-15 0 47.35 47.35 47.40 47.25 48.30 4,384,052 209,254,495 47.731 42.39 42.39 42.43 42.30 43.24 4,897,524 42.727 -0.63%
2022-08-12 0 47.65 47.60 47.65 47.05 47.80 6,187,868 293,844,108 47.487 42.65 42.61 42.65 42.12 42.79 6,912,607 42.508 0.95%
2022-08-11 0 47.20 47.15 47.20 46.50 47.45 5,471,988 257,519,913 47.061 42.25 42.21 42.25 41.62 42.48 6,112,882 42.127 1.61%
2022-08-10 0 46.45 46.40 46.45 46.10 47.35 3,533,783 164,336,855 46.505 41.58 41.54 41.58 41.27 42.39 3,947,669 41.629 -1.59%
2022-08-09 0 47.20 47.15 47.20 46.45 47.80 6,145,937 290,164,263 47.212 42.25 42.21 42.25 41.58 42.79 6,865,765 42.262 1.07%
2022-08-08 0 46.70 46.70 46.75 46.15 47.15 3,654,872 170,985,444 46.783 41.80 41.80 41.85 41.31 42.21 4,082,940 41.878 -0.74%
2022-08-05 0 47.05 47.00 47.05 46.65 47.65 3,319,869 156,655,669 47.187 42.12 42.07 42.12 41.76 42.65 3,708,701 42.240 0.32%
2022-08-04 0 46.90 46.90 46.95 46.20 47.00 3,933,627 183,763,739 46.716 41.98 41.98 42.03 41.36 42.07 4,394,344 41.818 0.86%
2022-08-03 0 46.50 46.50 46.55 45.95 47.70 5,858,601 273,897,561 46.751 41.62 41.62 41.67 41.13 42.70 6,544,776 41.850 1.20%
2022-08-02 0 45.95 45.95 46.00 44.70 46.15 7,417,481 337,578,897 45.511 41.13 41.13 41.18 40.01 41.31 8,286,236 40.740 -0.76%
2022-08-01 0 46.30 46.25 46.30 46.00 47.25 4,710,143 218,532,158 46.396 41.45 41.40 41.45 41.18 42.30 5,261,807 41.532 -0.86%
2022-07-29 0 46.70 46.65 46.70 46.25 47.70 9,467,808 444,001,989 46.896 41.80 41.76 41.80 41.40 42.70 10,576,703 41.979 -1.48%
2022-07-28 0 47.40 47.35 47.40 45.50 47.40 12,362,040 576,055,969 46.599 42.43 42.39 42.43 40.73 42.43 13,809,915 41.713 3.83%
2022-07-27 0 45.65 45.65 45.70 44.95 46.30 3,390,988 154,312,739 45.507 40.86 40.86 40.91 40.24 41.45 3,788,149 40.736 -1.72%
2022-07-26 0 46.45 46.45 46.50 45.50 46.60 8,564,392 397,203,653 46.378 41.58 41.58 41.62 40.73 41.71 9,567,476 41.516 1.86%
2022-07-25 0 45.60 45.55 45.60 44.55 45.85 5,336,109 241,186,211 45.199 40.82 40.77 40.82 39.88 41.04 5,961,088 40.460 1.56%
2022-07-22 0 44.90 44.90 44.95 44.40 45.20 6,082,711 272,876,641 44.861 40.19 40.19 40.24 39.74 40.46 6,795,134 40.158 1.13%
2022-07-21 0 44.40 44.40 44.50 44.20 46.10 7,853,000 351,077,313 44.706 39.74 39.74 39.83 39.57 41.27 8,772,764 40.019 -3.06%
2022-07-20 0 45.80 45.75 45.80 45.15 45.95 6,355,082 289,756,007 45.594 41.00 40.95 41.00 40.42 41.13 7,099,406 40.814 1.55%
2022-07-19 0 45.10 45.05 45.10 44.35 45.60 9,238,485 415,766,689 45.004 40.37 40.33 40.37 39.70 40.82 10,320,521 40.285 -1.53%
2022-07-18 0 45.80 45.75 45.80 45.15 46.20 3,422,077 156,421,978 45.710 41.00 40.95 41.00 40.42 41.36 3,822,880 40.917 1.33%
2022-07-15 0 45.20 45.15 45.20 44.70 46.25 5,189,031 234,983,017 45.285 40.46 40.42 40.46 40.01 41.40 5,796,784 40.537 -0.88%
2022-07-14 0 45.60 45.60 45.65 44.80 45.80 3,483,707 158,187,585 45.408 40.82 40.82 40.86 40.10 41.00 3,891,728 40.647 0.77%
2022-07-13 0 45.25 45.25 45.30 44.75 45.75 4,095,662 185,324,129 45.249 40.51 40.51 40.55 40.06 40.95 4,575,357 40.505 1.46%
2022-07-12 0 44.60 44.60 44.65 44.15 45.50 5,545,659 247,762,690 44.677 39.92 39.92 39.97 39.52 40.73 6,195,181 39.993 -1.55%
2022-07-11 0 45.30 45.25 45.30 44.10 46.25 11,397,306 511,652,754 44.892 40.55 40.51 40.55 39.48 41.40 12,732,189 40.186 -4.93%
2022-07-08 0 47.65 47.65 47.70 47.00 48.05 7,697,358 365,153,406 47.439 42.65 42.65 42.70 42.07 43.01 8,598,893 42.465 1.06%
2022-07-07 0 47.15 47.10 47.15 45.45 47.60 9,786,761 459,265,320 46.927 42.21 42.16 42.21 40.68 42.61 10,933,012 42.007 3.06%
2022-07-06 0 45.75 45.70 45.75 45.20 47.00 10,550,690 484,957,583 45.965 40.95 40.91 40.95 40.46 42.07 11,786,415 41.145 -1.40%
2022-07-05 0 46.40 46.35 46.40 46.10 47.20 4,600,535 214,142,573 46.547 41.54 41.49 41.54 41.27 42.25 5,139,362 41.667 -0.32%
2022-07-04 0 46.55 46.50 46.55 44.80 46.90 10,398,174 479,359,171 46.100 41.67 41.62 41.67 40.10 41.98 11,616,036 41.267 -0.53%
2022-06-30 0 46.80 46.75 46.80 46.25 47.20 9,057,831 423,838,225 46.792 41.89 41.85 41.89 41.40 42.25 10,118,708 41.887 -0.95%
2022-06-29 0 47.25 47.20 47.25 46.40 48.00 21,187,026 999,096,513 47.156 42.30 42.25 42.30 41.54 42.97 23,668,507 42.212 -1.05%
2022-06-28 0 47.75 47.70 47.75 43.15 48.00 39,192,013 1,836,254,720 46.853 42.74 42.70 42.74 38.63 42.97 43,782,285 41.941 7.91%
2022-06-27 0 44.25 44.20 44.25 42.40 44.45 17,034,636 748,441,418 43.936 39.61 39.57 39.61 37.95 39.79 19,029,778 39.330 5.36%
2022-06-24 0 42.00 41.95 42.00 40.65 42.10 9,614,813 400,262,932 41.630 37.60 37.55 37.60 36.39 37.69 10,740,925 37.265 3.07%
2022-06-23 0 40.75 40.70 40.75 40.05 41.15 13,885,511 562,146,501 40.484 36.48 36.43 36.48 35.85 36.84 15,511,819 36.240 0.74%
2022-06-22 0 40.45 40.45 40.55 40.45 41.55 6,377,294 260,308,044 40.818 36.21 36.21 36.30 36.21 37.19 7,124,220 36.538 -1.46%
2022-06-21 0 41.05 41.05 41.10 40.05 41.85 6,836,470 282,108,224 41.265 36.75 36.75 36.79 35.85 37.46 7,637,175 36.939 1.61%
2022-06-20 0 40.40 40.35 40.40 38.55 40.80 12,235,835 486,701,913 39.777 36.16 36.12 36.16 34.51 36.52 13,668,928 35.606 -0.98%
2022-06-17 0 40.80 40.80 40.90 40.30 41.05 5,542,678 225,525,452 40.689 36.52 36.52 36.61 36.07 36.75 6,191,851 36.423 -0.49%
2022-06-16 0 41.00 41.00 41.05 40.65 42.25 5,939,997 246,442,051 41.489 36.70 36.70 36.75 36.39 37.82 6,635,705 37.139 -0.36%
2022-06-15 0 41.15 41.15 41.20 40.85 41.70 6,894,967 284,324,924 41.237 36.84 36.84 36.88 36.57 37.33 7,702,524 36.913 -0.24%
2022-06-14 0 41.25 41.25 41.30 40.40 41.45 6,770,914 276,979,396 40.907 36.93 36.93 36.97 36.16 37.10 7,563,941 36.618 -0.60%
2022-06-13 0 41.50 41.45 41.50 41.45 42.70 9,446,614 398,807,721 42.217 37.15 37.10 37.15 37.10 38.22 10,553,026 37.791 -4.82%
2022-06-10 0 43.60 43.60 43.65 42.90 44.00 15,974,947 696,166,707 43.579 39.03 39.03 39.07 38.40 39.39 17,845,975 39.010 -0.91%
2022-06-09 0 44.00 43.95 44.00 43.80 44.95 14,643,548 647,278,249 44.202 39.39 39.34 39.39 39.21 40.24 16,358,639 39.568 -1.23%
2022-06-08 0 44.55 44.55 44.60 42.25 44.80 20,258,589 898,875,804 44.370 39.88 39.88 39.92 37.82 40.10 22,631,329 39.718 5.69%
2022-06-07 0 42.15 42.10 42.15 41.50 42.35 8,105,104 340,831,633 42.051 37.73 37.69 37.73 37.15 37.91 9,054,395 37.643 -0.47%
2022-06-06 0 42.35 42.35 42.40 41.30 42.60 15,488,956 652,162,194 42.105 37.91 37.91 37.95 36.97 38.13 17,303,063 37.691 2.54%
2022-06-02 0 41.30 41.30 41.35 41.05 41.70 4,457,601 184,275,858 41.340 36.97 36.97 37.01 36.75 37.33 4,979,687 37.006 -0.48%
2022-06-01 0 41.50 41.45 41.50 40.80 41.75 6,001,903 248,349,074 41.378 37.15 37.10 37.15 36.52 37.37 6,704,862 37.040 -0.84%
2022-05-31 0 41.85 41.80 41.85 41.35 42.20 11,070,484 461,863,787 41.720 37.46 37.42 37.46 37.01 37.78 12,367,088 37.346 0.72%
2022-05-30 0 41.55 41.50 41.55 40.75 41.70 13,651,850 563,095,271 41.247 37.19 37.15 37.19 36.48 37.33 15,250,791 36.922 1.59%
2022-05-27 0 40.90 40.90 40.95 40.25 41.35 10,021,086 409,421,903 40.856 36.61 36.61 36.66 36.03 37.01 11,194,782 36.573 3.54%
2022-05-26 0 39.50 39.45 39.50 38.95 39.60 5,521,084 217,166,639 39.334 35.36 35.31 35.36 34.87 35.45 6,167,728 35.210 1.28%
2022-05-25 0 39.00 39.00 39.05 38.70 39.65 8,333,131 325,930,150 39.113 34.91 34.91 34.96 34.64 35.49 9,309,129 35.012 0.13%
2022-05-24 0 38.95 38.90 38.95 38.80 41.10 19,950,979 790,436,723 39.619 34.87 34.82 34.87 34.73 36.79 22,287,690 35.465 -5.23%
2022-05-23 0 41.10 41.05 41.10 40.85 42.05 7,222,015 297,145,664 41.144 36.79 36.75 36.79 36.57 37.64 8,067,876 36.831 -1.56%
2022-05-20 0 41.75 41.75 41.85 41.35 42.20 8,618,843 358,317,738 41.574 37.37 37.37 37.46 37.01 37.78 9,628,305 37.215 1.95%
2022-05-19 0 40.95 40.95 41.00 40.75 41.55 7,475,506 306,919,303 41.057 36.66 36.66 36.70 36.48 37.19 8,351,057 36.752 -3.08%
2022-05-18 0 42.25 42.20 42.25 41.80 42.40 7,164,279 301,553,940 42.091 37.82 37.78 37.82 37.42 37.95 8,003,378 37.678 0.12%
2022-05-17 0 42.20 42.20 42.25 41.95 42.75 13,173,063 558,270,716 42.380 37.78 37.78 37.82 37.55 38.27 14,715,927 37.936 0.96%
2022-05-16 0 41.80 41.75 41.80 41.60 43.95 14,298,720 604,060,936 42.246 37.42 37.37 37.42 37.24 39.34 15,973,424 37.817 0.60%
2022-05-13 0 41.55 41.50 41.55 40.50 41.85 10,499,905 432,057,623 41.149 37.19 37.15 37.19 36.25 37.46 11,729,682 36.835 2.09%
2022-05-12 0 40.70 40.65 40.70 40.50 41.95 6,850,230 280,261,830 40.913 36.43 36.39 36.43 36.25 37.55 7,652,547 36.623 -3.21%
2022-05-11 0 42.05 42.05 42.10 40.70 42.65 8,379,858 352,500,207 42.065 37.64 37.64 37.69 36.43 38.18 9,361,329 37.655 1.33%
2022-05-10 0 41.50 41.45 41.50 40.70 41.95 11,350,873 470,370,965 41.439 37.15 37.10 37.15 36.43 37.55 12,680,317 37.095 -3.71%
2022-05-06 0 43.10 43.10 43.20 43.00 44.90 11,431,413 501,211,401 43.845 38.58 38.58 38.67 38.49 40.19 12,770,290 39.248 -4.65%
2022-05-05 0 45.20 45.15 45.20 45.20 46.55 6,574,672 300,812,468 45.753 40.46 40.42 40.46 40.46 41.67 7,344,715 40.956 -1.31%
2022-05-04 0 45.80 45.75 45.80 45.30 46.70 6,067,609 277,598,287 45.751 41.00 40.95 41.00 40.55 41.80 6,778,263 40.954 -0.87%
2022-05-03 0 46.20 46.15 46.20 45.40 46.60 12,315,439 568,820,951 46.188 41.36 41.31 41.36 40.64 41.71 13,757,856 41.345 1.32%
2022-04-29 0 45.60 45.55 45.60 44.95 47.05 16,070,980 734,974,762 45.733 40.82 40.77 40.82 40.24 42.12 17,953,256 40.938 0.77%
2022-04-28 0 45.25 45.25 45.30 44.30 45.40 12,008,470 539,944,121 44.964 40.51 40.51 40.55 39.66 40.64 13,414,934 40.249 1.00%
2022-04-27 0 44.80 44.75 44.80 43.30 45.20 17,917,550 795,442,300 44.395 40.10 40.06 40.10 38.76 40.46 20,016,101 39.740 1.47%
2022-04-26 0 44.15 44.10 44.15 43.35 44.60 12,789,775 564,813,495 44.161 39.52 39.48 39.52 38.81 39.92 14,287,747 39.531 2.20%
2022-04-25 0 43.20 43.20 43.25 42.55 43.90 13,565,933 585,044,670 43.126 38.67 38.67 38.72 38.09 39.30 15,154,811 38.605 -2.26%
2022-04-22 0 44.20 44.20 44.25 43.65 45.30 18,015,282 794,188,306 44.084 39.57 39.57 39.61 39.07 40.55 20,125,279 39.462 -3.39%
2022-04-21 0 45.75 45.70 45.75 45.55 47.20 8,917,321 410,616,533 46.047 40.95 40.91 40.95 40.77 42.25 9,961,741 41.219 -2.66%
2022-04-20 0 47.00 47.00 47.05 45.45 48.20 11,574,367 545,854,715 47.161 42.07 42.07 42.12 40.68 43.15 12,929,987 42.216 3.30%
2022-04-19 0 45.50 45.45 45.50 44.65 45.90 6,306,377 285,648,750 45.295 40.73 40.68 40.73 39.97 41.09 7,044,997 40.546 -1.41%
2022-04-14 0 46.15 46.10 46.15 45.35 46.50 6,280,474 288,884,740 45.997 41.31 41.27 41.31 40.60 41.62 7,016,060 41.175 1.43%
2022-04-13 0 45.50 45.45 45.50 45.00 46.45 4,247,699 194,191,927 45.717 40.73 40.68 40.73 40.28 41.58 4,745,201 40.924 0.44%
2022-04-12 0 45.30 45.25 45.30 43.55 46.50 15,143,586 680,071,699 44.908 40.55 40.51 40.55 38.98 41.62 16,917,243 40.200 1.80%
2022-04-11 0 44.50 44.45 44.50 44.40 45.70 20,660,843 927,700,842 44.901 39.83 39.79 39.83 39.74 40.91 23,080,696 40.194 -2.73%
2022-04-08 0 45.75 45.75 45.80 45.35 46.10 9,904,195 452,775,459 45.716 40.95 40.95 41.00 40.60 41.27 11,064,201 40.923 -0.54%
2022-04-07 0 46.00 46.00 46.05 45.80 46.45 16,275,949 750,295,793 46.098 41.18 41.18 41.22 41.00 41.58 18,182,231 41.265 -0.97%
2022-04-06 0 46.45 46.30 46.45 45.80 47.05 9,688,208 449,290,920 46.375 41.58 41.45 41.58 41.00 42.12 10,822,917 41.513 -1.28%
2022-04-04 0 47.05 47.00 47.05 46.45 47.50 11,396,662 534,837,358 46.929 42.12 42.07 42.12 41.58 42.52 12,731,469 42.009 0.11%
2022-04-01 0 47.00 46.90 47.00 46.40 47.10 8,424,521 394,368,971 46.812 42.07 41.98 42.07 41.54 42.16 9,411,223 41.904 0.00%
2022-03-31 0 47.00 47.00 47.05 46.40 47.40 9,818,544 461,278,142 46.980 42.07 42.07 42.12 41.54 42.43 10,968,518 42.055 -1.05%
2022-03-30 0 47.50 47.50 47.55 46.25 47.75 16,778,736 790,308,101 47.102 42.52 42.52 42.56 41.40 42.74 18,743,906 42.163 2.93%
2022-03-29 0 46.15 46.10 46.15 45.25 46.60 9,438,787 435,375,561 46.126 41.31 41.27 41.31 40.51 41.71 10,544,283 41.290 1.10%
2022-03-28 0 45.65 45.55 45.65 44.35 46.00 13,543,282 612,060,349 45.193 40.86 40.77 40.86 39.70 41.18 15,129,507 40.455 -0.98%
2022-03-25 0 46.10 46.10 46.15 46.00 47.20 19,371,751 900,239,225 46.472 41.27 41.27 41.31 41.18 42.25 21,640,622 41.600 -0.11%
2022-03-24 0 46.45 46.40 46.45 45.50 46.55 12,374,517 572,996,240 46.305 41.31 41.27 41.31 40.47 41.40 13,913,716 41.182 0.87%
2022-03-23 0 46.05 46.00 46.05 45.25 46.65 14,456,049 667,365,909 46.165 40.96 40.91 40.96 40.24 41.49 16,254,158 41.058 1.77%
2022-03-22 0 45.25 45.25 45.40 43.50 45.45 8,279,235 372,076,360 44.941 40.24 40.24 40.38 38.69 40.42 9,309,044 39.969 1.80%
2022-03-21 0 44.45 44.40 44.45 43.95 45.50 11,059,905 491,046,875 44.399 39.53 39.49 39.53 39.09 40.47 12,435,586 39.487 -0.11%
2022-03-18 0 44.50 44.50 44.60 42.50 45.35 17,591,004 775,071,516 44.061 39.58 39.58 39.67 37.80 40.33 19,779,053 39.186 3.25%
2022-03-17 0 43.10 43.05 43.10 41.00 43.15 26,581,528 1,127,574,954 42.419 38.33 38.29 38.33 36.46 38.38 29,887,859 37.727 9.25%
2022-03-16 0 39.45 39.40 39.45 35.75 39.80 38,524,911 1,467,693,581 38.097 35.09 35.04 35.09 31.80 35.40 43,316,815 33.883 14.18%
2022-03-15 0 34.55 34.55 34.65 34.25 38.00 48,408,881 1,734,143,356 35.823 30.73 30.73 30.82 30.46 33.80 54,430,198 31.860 -11.41%
2022-03-14 0 39.00 38.95 39.00 38.65 40.00 31,246,782 1,222,169,862 39.113 34.69 34.64 34.69 34.37 35.58 35,133,399 34.787 -4.99%
2022-03-11 0 41.05 41.05 41.10 40.10 41.60 13,241,569 538,365,950 40.657 36.51 36.51 36.55 35.66 37.00 14,888,616 36.160 -1.44%
2022-03-10 0 41.65 41.60 41.65 41.15 42.10 10,530,144 436,987,021 41.499 37.04 37.00 37.04 36.60 37.44 11,839,931 36.908 1.96%
2022-03-09 0 40.85 40.80 40.85 39.75 41.35 20,083,173 811,033,892 40.384 36.33 36.29 36.33 35.35 36.78 22,581,209 35.916 2.25%
2022-03-08 0 39.95 39.90 39.95 39.30 40.45 11,036,683 441,058,593 39.963 35.53 35.49 35.53 34.95 35.98 12,409,476 35.542 0.25%
2022-03-07 0 39.85 39.80 39.85 39.35 41.40 24,364,889 977,146,985 40.105 35.44 35.40 35.44 35.00 36.82 27,395,505 35.668 -5.46%
2022-03-04 0 42.15 42.10 42.15 42.00 44.10 17,331,638 740,012,465 42.697 37.49 37.44 37.49 37.35 39.22 19,487,426 37.974 -5.81%
2022-03-03 0 44.75 44.70 44.75 44.60 46.20 10,747,439 485,016,218 45.129 39.80 39.76 39.80 39.67 41.09 12,084,254 40.136 1.59%
2022-03-02 0 44.05 44.00 44.05 43.55 44.90 7,910,990 348,902,731 44.104 39.18 39.13 39.18 38.73 39.93 8,894,995 39.225 -1.01%
2022-03-01 0 44.50 44.40 44.50 43.00 44.85 9,348,391 412,013,226 44.073 39.58 39.49 39.58 38.24 39.89 10,511,186 39.198 2.42%
2022-02-28 0 43.45 43.45 43.50 42.55 45.55 17,774,147 772,866,804 43.483 38.64 38.64 38.69 37.84 40.51 19,984,976 38.672 -4.40%
2022-02-25 0 45.45 45.45 45.50 45.05 46.90 12,382,029 563,307,572 45.494 40.42 40.42 40.47 40.07 41.71 13,922,162 40.461 -2.57%
2022-02-24 0 46.65 46.60 46.65 46.10 48.00 21,219,108 995,481,850 46.914 41.49 41.44 41.49 41.00 42.69 23,858,437 41.725 -1.79%
2022-02-23 0 47.50 47.50 47.55 44.85 48.10 19,110,535 892,103,917 46.681 42.25 42.25 42.29 39.89 42.78 21,487,590 41.517 3.04%
2022-02-22 0 46.10 46.05 46.10 45.75 47.20 10,166,561 469,108,024 46.142 41.00 40.96 41.00 40.69 41.98 11,431,124 41.038 -3.66%
2022-02-21 0 47.85 47.80 47.85 46.60 48.30 7,839,705 371,516,181 47.389 42.56 42.51 42.56 41.44 42.96 8,814,843 42.147 -1.64%
2022-02-18 0 48.65 48.60 48.65 47.95 49.35 13,596,172 663,311,539 48.787 43.27 43.22 43.27 42.65 43.89 15,287,326 43.390 0.62%
2022-02-17 0 48.35 48.30 48.35 47.50 48.75 11,225,588 541,008,745 48.194 43.00 42.96 43.00 42.25 43.36 12,621,878 42.863 -0.10%
2022-02-16 0 48.40 48.35 48.40 46.60 49.40 20,801,962 995,893,797 47.875 43.05 43.00 43.05 41.44 43.94 23,389,405 42.579 5.33%
2022-02-15 0 45.95 45.90 45.95 45.30 46.45 7,729,950 355,364,959 45.972 40.87 40.82 40.87 40.29 41.31 8,691,436 40.887 0.44%
2022-02-14 0 45.75 45.70 45.75 45.10 46.70 5,583,487 255,203,794 45.707 40.69 40.64 40.69 40.11 41.53 6,277,986 40.651 -1.72%
2022-02-11 0 46.55 46.50 46.55 45.85 47.00 7,033,051 326,595,357 46.437 41.40 41.36 41.40 40.78 41.80 7,907,854 41.300 -1.27%
2022-02-10 0 47.15 47.10 47.15 46.30 47.50 5,580,461 261,478,371 46.856 41.93 41.89 41.93 41.18 42.25 6,274,584 41.673 0.00%
2022-02-09 0 47.15 47.10 47.15 46.85 47.60 5,864,608 276,393,184 47.129 41.93 41.89 41.93 41.67 42.33 6,594,075 41.915 0.53%
2022-02-08 0 46.90 46.90 47.00 46.20 47.30 8,375,701 392,716,249 46.888 41.71 41.71 41.80 41.09 42.07 9,417,509 41.701 1.08%
2022-02-07 0 46.40 46.35 46.40 46.00 47.00 5,808,585 269,469,600 46.392 41.27 41.22 41.27 40.91 41.80 6,531,083 41.260 0.87%
2022-02-04 0 46.00 45.95 46.00 44.30 46.25 8,113,943 370,455,429 45.657 40.91 40.87 40.91 39.40 41.13 9,123,192 40.606 2.79%
2022-01-31 0 44.75 44.75 44.90 44.15 46.05 7,172,667 320,529,314 44.688 39.80 39.80 39.93 39.27 40.96 8,064,836 39.744 -2.19%
2022-01-28 0 45.75 45.75 45.80 45.70 47.15 11,548,493 534,048,214 46.244 40.69 40.69 40.73 40.64 41.93 12,984,947 41.128 -0.54%
2022-01-27 0 46.00 45.85 46.00 45.30 46.10 8,482,352 388,180,566 45.763 40.91 40.78 40.91 40.29 41.00 9,537,426 40.701 0.22%
2022-01-26 0 45.90 45.85 45.90 45.25 46.35 10,883,066 498,412,097 45.797 40.82 40.78 40.82 40.24 41.22 12,236,751 40.731 0.22%
2022-01-25 0 45.80 45.75 45.80 44.90 45.85 8,512,352 387,519,488 45.524 40.73 40.69 40.73 39.93 40.78 9,571,157 40.488 -0.33%
2022-01-24 0 45.95 45.85 45.95 45.25 46.90 12,043,095 554,861,192 46.073 40.87 40.78 40.87 40.24 41.71 13,541,070 40.976 -0.65%
2022-01-21 0 46.25 46.20 46.25 45.05 48.15 19,471,584 908,721,093 46.669 41.13 41.09 41.13 40.07 42.82 21,893,548 41.506 1.65%
2022-01-20 0 45.50 45.45 45.50 44.80 45.55 22,055,897 997,921,045 45.245 40.47 40.42 40.47 39.84 40.51 24,799,310 40.240 2.25%
2022-01-19 0 44.50 44.45 44.50 44.00 44.80 9,624,321 427,943,733 44.465 39.58 39.53 39.58 39.13 39.84 10,821,438 39.546 0.23%
2022-01-18 0 44.40 44.35 44.40 43.85 45.25 20,281,488 903,039,819 44.525 39.49 39.44 39.49 39.00 40.24 22,804,192 39.600 -1.33%
2022-01-17 0 45.00 44.95 45.00 44.55 46.50 50,219,030 2,267,057,041 45.143 40.02 39.98 40.02 39.62 41.36 56,465,501 40.149 7.02%
2022-01-14 0 42.05 42.05 42.10 40.00 42.40 13,530,931 561,084,482 41.467 37.40 37.40 37.44 35.58 37.71 15,213,970 36.880 3.44%
2022-01-13 0 40.65 40.60 40.65 40.25 42.20 9,564,344 389,856,614 40.761 36.15 36.11 36.15 35.80 37.53 10,754,001 36.252 -2.75%
2022-01-12 0 41.80 41.80 41.85 41.15 42.35 18,161,937 761,658,920 41.937 37.18 37.18 37.22 36.60 37.67 20,421,001 37.298 2.20%
2022-01-11 0 40.90 40.85 40.90 40.00 41.00 9,453,081 384,214,320 40.644 36.38 36.33 36.38 35.58 36.46 10,628,898 36.148 0.86%
2022-01-10 0 40.55 40.50 40.55 39.80 41.15 4,703,147 190,783,499 40.565 36.06 36.02 36.06 35.40 36.60 5,288,146 36.078 0.50%
2022-01-07 0 40.35 40.35 40.40 39.95 40.80 4,731,143 191,006,979 40.372 35.89 35.89 35.93 35.53 36.29 5,319,624 35.906 -0.49%
2022-01-06 0 40.55 40.55 40.60 39.20 40.65 9,698,562 387,983,223 40.004 36.06 36.06 36.11 34.86 36.15 10,904,913 35.579 3.18%
2022-01-05 0 39.30 39.25 39.30 39.10 41.55 13,972,298 556,195,049 39.807 34.95 34.91 34.95 34.77 36.95 15,710,236 35.403 -4.73%
2022-01-04 0 41.25 41.20 41.25 40.50 42.05 9,629,444 398,506,114 41.384 36.69 36.64 36.69 36.02 37.40 10,827,198 36.806 1.98%
2022-01-03 0 40.45 40.45 40.50 40.30 41.40 5,354,317 217,688,833 40.657 35.98 35.98 36.02 35.84 36.82 6,020,311 36.159 0.12%
2021-12-31 0 40.40 40.35 40.40 39.90 40.75 3,830,574 154,704,023 40.387 35.93 35.89 35.93 35.49 36.24 4,307,038 35.919 1.25%
2021-12-30 0 39.90 39.90 39.95 39.55 40.10 3,370,261 134,445,771 39.892 35.49 35.49 35.53 35.17 35.66 3,789,469 35.479 0.38%
2021-12-29 0 39.75 39.70 39.75 39.50 40.25 3,492,699 139,047,245 39.811 35.35 35.31 35.35 35.13 35.80 3,927,137 35.407 -0.50%
2021-12-28 0 39.95 39.95 40.00 39.05 40.60 10,177,321 405,063,919 39.801 35.53 35.53 35.58 34.73 36.11 11,443,222 35.398 -2.68%
2021-12-24 0 41.05 41.00 41.05 40.50 41.95 7,451,132 306,218,278 41.097 36.51 36.46 36.51 36.02 37.31 8,377,938 36.551 2.11%
2021-12-23 0 40.20 40.10 40.20 39.80 40.60 4,737,447 190,513,994 40.214 35.75 35.66 35.75 35.40 36.11 5,326,712 35.766 1.26%
2021-12-22 0 39.70 39.70 39.75 39.10 40.10 7,792,782 308,468,187 39.584 35.31 35.31 35.35 34.77 35.66 8,762,084 35.205 2.72%
2021-12-21 0 38.65 38.65 38.70 38.00 39.20 8,688,408 336,156,207 38.690 34.37 34.37 34.42 33.80 34.86 9,769,112 34.410 0.78%
2021-12-20 0 38.35 38.35 38.40 38.25 39.35 6,945,045 268,373,322 38.642 34.11 34.11 34.15 34.02 35.00 7,808,901 34.368 -1.92%
2021-12-17 0 39.10 39.05 39.10 38.90 40.35 11,432,352 449,029,229 39.277 34.77 34.73 34.77 34.60 35.89 12,854,360 34.932 -2.74%
2021-12-16 0 40.20 40.20 40.25 39.50 40.45 4,910,593 196,731,672 40.063 35.75 35.75 35.80 35.13 35.98 5,521,395 35.631 0.63%
2021-12-15 0 39.95 39.95 40.00 39.55 40.70 7,509,750 301,273,175 40.118 35.53 35.53 35.58 35.17 36.20 8,443,847 35.680 0.88%
2021-12-14 0 39.60 39.55 39.60 39.30 40.75 17,272,629 685,297,290 39.675 35.22 35.17 35.22 34.95 36.24 19,421,077 35.286 -3.41%
2021-12-13 0 41.00 41.00 41.05 40.80 42.15 10,758,503 443,413,228 41.215 36.46 36.46 36.51 36.29 37.49 12,096,695 36.656 -2.03%
2021-12-10 0 41.85 41.85 41.90 41.50 42.90 9,666,292 406,423,536 42.045 37.22 37.22 37.26 36.91 38.15 10,868,629 37.394 -2.90%
2021-12-09 0 43.10 43.05 43.10 42.50 43.45 8,788,801 378,263,130 43.039 38.33 38.29 38.33 37.80 38.64 9,881,992 38.278 -0.23%
2021-12-08 0 43.20 43.15 43.20 42.50 43.35 6,892,124 295,511,593 42.877 38.42 38.38 38.42 37.80 38.55 7,749,398 38.133 0.82%
2021-12-07 0 42.85 42.85 42.90 41.65 42.95 12,234,519 520,319,565 42.529 38.11 38.11 38.15 37.04 38.20 13,756,304 37.824 3.38%
2021-12-06 0 41.45 41.45 41.50 41.20 42.70 8,958,460 374,196,892 41.770 36.86 36.86 36.91 36.64 37.98 10,072,754 37.149 -2.36%
2021-12-03 0 42.45 42.45 42.50 41.85 43.55 20,172,690 858,066,679 42.536 37.75 37.75 37.80 37.22 38.73 22,681,861 37.831 -0.35%
2021-12-02 0 42.60 42.55 42.60 40.20 42.70 15,628,436 651,936,716 41.715 37.89 37.84 37.89 35.75 37.98 17,572,372 37.100 2.90%
2021-12-01 0 41.40 41.30 41.40 40.80 42.50 24,253,704 1,004,144,660 41.402 36.82 36.73 36.82 36.29 37.80 27,270,490 36.822 -2.93%
2021-11-30 0 42.65 42.65 42.70 42.15 44.25 23,246,440 1,000,280,144 43.029 37.93 37.93 37.98 37.49 39.35 26,137,938 38.269 -2.29%
2021-11-29 0 43.65 43.60 43.65 42.10 44.10 37,843,869 1,629,606,453 43.061 38.82 38.78 38.82 37.44 39.22 42,551,061 38.298 -5.42%
2021-11-26 0 46.15 46.10 46.15 46.00 48.75 24,763,715 1,160,264,876 46.853 41.04 41.00 41.04 40.91 43.36 27,843,938 41.670 -6.77%
2021-11-25 0 49.50 49.50 49.55 48.95 50.25 15,174,985 752,409,522 49.582 44.02 44.02 44.07 43.53 44.69 17,062,519 44.097 1.33%
2021-11-24 0 48.85 48.85 48.90 47.50 49.30 18,211,753 884,654,319 48.576 43.45 43.45 43.49 42.25 43.85 20,477,014 43.202 1.88%
2021-11-23 0 47.95 47.85 47.95 47.45 48.35 13,397,788 640,239,294 47.787 42.65 42.56 42.65 42.20 43.00 15,064,266 42.501 0.21%
2021-11-22 0 47.85 47.85 47.90 46.10 48.65 19,641,456 939,081,794 47.811 42.56 42.56 42.60 41.00 43.27 22,084,550 42.522 3.46%
2021-11-19 0 46.25 46.20 46.25 45.65 46.70 9,540,693 440,104,561 46.129 41.13 41.09 41.13 40.60 41.53 10,727,408 41.026 0.98%
2021-11-18 0 45.80 45.65 45.80 44.90 46.10 8,163,812 372,905,876 45.678 40.73 40.60 40.73 39.93 41.00 9,179,264 40.625 -0.22%
2021-11-17 0 45.90 45.85 45.90 44.80 46.15 15,439,875 705,878,361 45.718 40.82 40.78 40.82 39.84 41.04 17,360,357 40.660 -1.29%
2021-11-16 0 46.50 46.50 46.55 44.30 47.50 29,970,396 1,393,468,605 46.495 41.36 41.36 41.40 39.40 42.25 33,698,250 41.351 5.08%
2021-11-15 0 44.25 44.25 44.30 43.75 44.40 7,343,284 323,715,005 44.083 39.35 39.35 39.40 38.91 39.49 8,256,675 39.206 0.45%
2021-11-12 0 44.05 44.00 44.20 43.60 44.95 12,677,831 559,050,018 44.097 39.18 39.13 39.31 38.78 39.98 14,254,757 39.218 -0.79%
2021-11-11 0 44.40 44.35 44.40 43.80 44.45 9,883,993 436,662,096 44.179 39.49 39.44 39.49 38.95 39.53 11,113,409 39.291 1.14%
2021-11-10 0 43.90 43.85 43.90 43.20 44.50 11,587,117 506,305,383 43.696 39.04 39.00 39.04 38.42 39.58 13,028,375 38.862 -0.34%
2021-11-09 0 44.05 44.00 44.05 43.15 44.40 12,712,421 556,046,806 43.740 39.18 39.13 39.18 38.38 39.49 14,293,650 38.902 0.00%
2021-11-08 0 44.05 44.05 44.10 43.80 45.00 28,886,865 1,278,955,400 44.275 39.18 39.18 39.22 38.95 40.02 32,479,945 39.377 5.01%
2021-11-05 0 41.95 41.85 41.95 40.90 42.30 10,501,677 438,497,322 41.755 37.31 37.22 37.31 36.38 37.62 11,807,923 37.136 0.48%
2021-11-04 0 41.75 41.75 41.80 41.05 41.85 6,545,501 271,573,786 41.490 37.13 37.13 37.18 36.51 37.22 7,359,660 36.900 0.60%
2021-11-03 0 41.50 41.40 41.50 40.70 42.10 6,676,184 274,964,813 41.186 36.91 36.82 36.91 36.20 37.44 7,506,598 36.630 -0.24%
2021-11-02 0 41.60 41.50 41.60 40.70 42.45 9,426,736 390,508,348 41.426 37.00 36.91 37.00 36.20 37.75 10,599,276 36.843 -0.24%
2021-11-01 0 41.70 41.65 41.70 41.40 42.80 8,699,851 364,256,185 41.869 37.09 37.04 37.09 36.82 38.07 9,781,978 37.237 -0.95%
2021-10-29 0 42.10 42.10 42.15 41.85 42.60 8,122,940 341,722,375 42.069 37.44 37.44 37.49 37.22 37.89 9,133,308 37.415 0.60%
2021-10-28 0 41.85 41.70 41.85 41.35 42.30 7,750,585 323,298,933 41.713 37.22 37.09 37.22 36.78 37.62 8,714,638 37.098 -0.36%
2021-10-27 0 42.00 41.95 42.00 41.55 42.30 4,749,053 199,006,363 41.904 37.35 37.31 37.35 36.95 37.62 5,339,762 37.269 -1.29%
2021-10-26 0 42.55 42.50 42.55 41.80 43.40 10,531,775 450,112,265 42.738 37.84 37.80 37.84 37.18 38.60 11,841,765 38.011 1.55%
2021-10-25 0 41.90 41.80 41.90 41.60 42.25 7,811,016 326,826,566 41.842 37.26 37.18 37.26 37.00 37.58 8,782,586 37.213 -1.41%
2021-10-22 0 42.50 42.45 42.50 41.70 42.65 5,921,443 250,607,285 42.322 37.80 37.75 37.80 37.09 37.93 6,657,979 37.640 0.71%
2021-10-21 0 42.20 42.15 42.20 41.80 42.70 9,993,608 421,524,049 42.179 37.53 37.49 37.53 37.18 37.98 11,236,658 37.513 -0.82%
2021-10-20 0 42.55 42.50 42.55 41.50 42.80 18,734,798 793,952,149 42.378 37.84 37.80 37.84 36.91 38.07 21,065,117 37.690 3.28%
2021-10-19 0 41.20 41.15 41.20 40.60 41.50 8,623,339 353,470,084 40.990 36.64 36.60 36.64 36.11 36.91 9,695,949 36.455 0.00%
2021-10-18 0 41.20 41.15 41.20 39.85 41.50 14,808,153 604,954,929 40.853 36.64 36.60 36.64 35.44 36.91 16,650,058 36.334 3.39%
2021-10-15 0 39.85 39.80 39.85 39.55 41.25 21,735,045 869,491,356 40.004 35.44 35.40 35.44 35.17 36.69 24,438,549 35.579 -2.69%
2021-10-12 0 40.95 40.95 41.00 39.65 41.20 11,822,417 480,455,823 40.639 36.42 36.42 36.46 35.26 36.64 13,292,943 36.144 1.49%
2021-10-11 0 40.35 40.35 40.40 40.10 40.75 9,553,521 386,007,237 40.405 35.89 35.89 35.93 35.66 36.24 10,741,831 35.935 1.00%
2021-10-08 0 39.95 39.90 39.95 39.40 40.70 9,343,163 373,898,501 40.018 35.53 35.49 35.53 35.04 36.20 10,505,308 35.591 0.38%
2021-10-07 0 39.80 39.80 39.85 39.10 39.95 7,925,257 313,801,351 39.595 35.40 35.40 35.44 34.77 35.53 8,911,036 35.215 1.79%
2021-10-06 0 39.10 39.05 39.10 38.75 39.30 8,347,440 325,302,593 38.970 34.77 34.73 34.77 34.46 34.95 9,385,733 34.659 0.77%
2021-10-05 0 38.80 38.80 38.85 38.55 39.50 10,832,835 421,091,728 38.872 34.51 34.51 34.55 34.29 35.13 12,180,272 34.572 -2.14%
2021-10-04 0 39.65 39.60 39.65 39.05 40.30 14,354,271 567,856,112 39.560 35.26 35.22 35.26 34.73 35.84 16,139,720 35.184 -0.87%
2021-09-30 0 40.00 39.95 40.00 39.40 40.30 13,722,335 547,710,971 39.914 35.58 35.53 35.58 35.04 35.84 15,429,181 35.498 1.78%
2021-09-29 0 39.30 39.25 39.30 38.60 39.70 14,562,098 573,170,902 39.360 34.95 34.91 34.95 34.33 35.31 16,373,398 35.006 0.51%
2021-09-28 0 39.10 39.10 39.15 38.80 40.10 17,441,423 685,614,428 39.310 34.77 34.77 34.82 34.51 35.66 19,610,866 34.961 0.77%
2021-09-27 0 38.80 38.80 38.90 38.60 39.60 25,690,748 1,000,762,097 38.954 34.51 34.51 34.60 34.33 35.22 28,886,280 34.645 -3.60%
2021-09-24 0 40.25 40.20 40.25 40.00 42.85 17,780,533 727,124,403 40.894 35.80 35.75 35.80 35.58 38.11 19,992,157 36.370 -4.17%
2021-09-23 0 42.00 41.95 42.00 41.10 42.55 21,719,050 907,324,573 41.776 37.35 37.31 37.35 36.55 37.84 24,420,564 37.154 0.60%
2021-09-21 0 41.75 41.75 41.80 39.55 42.00 23,595,481 974,998,227 41.321 37.13 37.13 37.18 35.17 37.35 26,530,394 36.750 3.47%
2021-09-20 0 40.35 40.30 40.35 39.50 40.40 31,465,334 1,256,928,650 39.946 35.89 35.84 35.89 35.13 35.93 35,379,135 35.527 0.50%
2021-09-17 0 40.15 40.10 40.15 38.80 40.40 36,970,556 1,474,607,888 39.886 35.71 35.66 35.71 34.51 35.93 41,569,122 35.474 2.69%
2021-09-16 0 39.10 39.05 39.10 38.30 40.90 80,378,286 3,193,618,285 39.732 34.77 34.73 34.77 34.06 36.38 90,376,103 35.337 -0.13%
2021-09-15 0 39.15 39.15 39.20 39.10 45.00 164,950,117 6,738,093,618 40.849 34.82 34.82 34.86 34.77 40.02 185,467,362 36.330 -20.02%
2021-09-14 0 48.95 48.95 49.00 48.80 50.50 10,968,046 543,370,455 49.541 43.53 43.53 43.58 43.40 44.91 12,332,301 44.061 -2.10%
2021-09-13 0 50.00 50.00 50.05 49.10 52.10 19,657,145 981,215,100 49.916 44.47 44.47 44.51 43.67 46.34 22,102,190 44.394 -5.12%
2021-09-10 0 52.70 52.60 52.70 52.35 53.50 10,287,117 541,791,874 52.667 46.87 46.78 46.87 46.56 47.58 11,566,675 46.841 -1.03%
2021-09-09 0 53.25 53.15 53.25 52.75 54.20 14,259,915 762,563,672 53.476 47.36 47.27 47.36 46.91 48.20 16,033,628 47.560 -1.39%
2021-09-08 0 54.00 54.00 54.05 51.70 54.65 25,333,661 1,362,250,427 53.772 48.03 48.03 48.07 45.98 48.60 28,484,777 47.824 4.96%
2021-09-07 0 51.45 51.45 51.55 50.30 51.95 8,891,221 456,746,666 51.371 45.76 45.76 45.85 44.74 46.20 9,997,151 45.688 1.18%
2021-09-06 0 50.85 50.85 50.90 50.70 52.00 5,827,476 297,375,572 51.030 45.22 45.22 45.27 45.09 46.25 6,552,324 45.385 0.39%
2021-09-03 0 50.65 50.65 50.75 50.40 51.30 8,875,062 449,982,747 50.702 45.05 45.05 45.14 44.82 45.62 9,978,983 45.093 -1.65%
2021-09-02 0 51.50 51.50 51.55 51.15 52.55 8,707,756 450,636,501 51.751 45.80 45.80 45.85 45.49 46.74 9,790,866 46.026 1.28%
2021-09-01 0 50.85 50.85 50.90 49.95 51.35 9,309,308 471,433,731 50.641 45.22 45.22 45.27 44.42 45.67 10,467,242 45.039 2.01%
2021-08-31 0 49.85 49.75 49.85 49.25 50.80 12,526,240 623,583,689 49.782 44.34 44.25 44.34 43.80 45.18 14,084,311 44.275 -0.80%
2021-08-30 0 50.25 50.25 50.30 48.30 50.60 15,549,065 778,630,515 50.076 44.69 44.69 44.74 42.96 45.00 17,483,128 44.536 4.04%
2021-08-27 0 48.30 48.25 48.30 48.10 49.20 11,723,396 567,490,808 48.407 42.96 42.91 42.96 42.78 43.76 13,181,605 43.052 -1.83%
2021-08-26 0 49.20 49.15 49.20 48.40 49.80 12,437,004 611,567,172 49.173 43.76 43.71 43.76 43.05 44.29 13,983,975 43.733 1.65%
2021-08-25 0 48.40 48.40 48.45 47.20 49.20 11,620,189 560,900,465 48.269 43.05 43.05 43.09 41.98 43.76 13,065,561 42.930 1.36%
2021-08-24 0 47.75 47.70 47.75 44.85 47.75 24,795,379 1,163,000,504 46.904 42.47 42.42 42.47 39.89 42.47 27,879,541 41.715 8.89%
2021-08-23 0 43.85 43.85 43.90 43.20 44.35 17,576,338 769,227,348 43.765 39.00 39.00 39.04 38.42 39.44 19,762,563 38.923 -1.02%
2021-08-20 0 44.30 44.25 44.30 43.60 47.00 24,615,630 1,096,378,531 44.540 39.40 39.35 39.40 38.78 41.80 27,677,434 39.613 -5.44%
2021-08-19 0 46.85 46.80 46.85 46.75 47.80 6,746,260 318,003,951 47.138 41.67 41.62 41.67 41.58 42.51 7,585,390 41.923 -1.99%
2021-08-18 0 47.80 47.75 47.80 46.65 48.00 7,276,350 345,563,502 47.491 42.51 42.47 42.51 41.49 42.69 8,181,415 42.238 0.42%
2021-08-17 0 47.60 47.55 47.60 47.35 49.45 9,479,954 453,501,062 47.838 42.33 42.29 42.33 42.11 43.98 10,659,114 42.546 -3.15%
2021-08-16 0 49.15 49.10 49.15 48.65 49.70 7,596,405 372,721,709 49.066 43.71 43.67 43.71 43.27 44.20 8,541,280 43.638 0.31%
2021-08-13 0 49.00 49.00 49.05 48.55 49.75 10,186,710 499,153,238 49.000 43.58 43.58 43.62 43.18 44.25 11,453,779 43.580 -0.51%
2021-08-12 0 49.25 49.25 49.30 48.25 50.25 10,785,302 533,552,962 49.470 43.80 43.80 43.85 42.91 44.69 12,126,827 43.998 0.92%
2021-08-11 0 48.80 48.80 48.85 48.45 49.70 12,227,890 598,312,333 48.930 43.40 43.40 43.45 43.09 44.20 13,748,851 43.517 -0.71%
2021-08-10 0 49.15 49.15 49.20 47.50 49.30 13,970,431 680,005,746 48.675 43.71 43.71 43.76 42.25 43.85 15,708,137 43.290 2.18%
2021-08-09 0 48.10 48.05 48.10 47.40 49.25 11,728,542 567,091,548 48.351 42.78 42.73 42.78 42.16 43.80 13,187,391 43.003 0.63%
2021-08-06 0 47.80 47.75 47.80 46.60 48.25 8,640,015 410,317,244 47.490 42.51 42.47 42.51 41.44 42.91 9,714,699 42.237 -0.10%
2021-08-05 0 47.85 47.80 47.85 46.15 48.35 35,600,972 1,693,636,395 47.573 42.56 42.51 42.56 41.04 43.00 40,029,183 42.310 2.35%
2021-08-04 0 46.75 46.75 46.80 45.70 48.75 52,011,374 2,453,808,980 47.178 41.58 41.58 41.62 40.64 43.36 58,480,785 41.959 -6.50%
2021-08-03 0 50.00 50.00 50.05 49.75 51.70 25,620,970 1,300,767,116 50.770 44.47 44.47 44.51 44.25 45.98 28,807,823 45.153 -3.57%
2021-08-02 0 51.85 51.80 51.85 50.90 52.70 15,503,237 798,253,622 51.489 46.11 46.07 46.11 45.27 46.87 17,431,600 45.793 -1.61%
2021-07-30 0 52.70 52.65 52.70 50.35 52.80 18,661,893 966,688,595 51.800 46.87 46.83 46.87 44.78 46.96 20,983,144 46.070 0.38%
2021-07-29 0 52.50 52.45 52.50 50.80 55.00 20,330,730 1,066,377,692 52.452 46.69 46.65 46.69 45.18 48.92 22,859,559 46.649 -1.50%
2021-07-28 0 53.30 53.20 53.30 52.30 54.40 14,189,140 756,523,087 53.317 47.40 47.31 47.40 46.51 48.38 15,954,050 47.419 0.57%
2021-07-27 0 53.00 52.85 53.00 51.75 55.30 16,875,425 905,658,906 53.667 47.14 47.00 47.14 46.03 49.18 18,974,467 47.730 -2.48%
2021-07-26 0 54.35 54.30 54.35 53.90 56.00 19,230,830 1,050,246,732 54.613 48.34 48.29 48.34 47.94 49.81 21,622,848 48.571 -4.73%
2021-07-23 0 57.05 57.05 57.10 56.75 58.60 5,223,018 299,444,998 57.332 50.74 50.74 50.78 50.47 52.12 5,872,681 50.989 -2.65%
2021-07-22 0 58.60 58.50 58.60 56.30 58.90 11,467,153 667,827,593 58.238 52.12 52.03 52.12 50.07 52.38 12,893,490 51.796 4.92%
2021-07-21 0 55.85 55.80 55.85 55.00 56.85 12,236,538 682,721,969 55.794 49.67 49.63 49.67 48.92 50.56 13,758,574 49.622 0.09%
2021-07-20 0 55.80 55.80 55.90 55.80 57.65 11,715,906 658,447,590 56.201 49.63 49.63 49.72 49.63 51.27 13,173,184 49.984 -3.21%
2021-07-19 0 57.65 57.65 57.70 57.40 59.00 6,907,156 399,568,310 57.848 51.27 51.27 51.32 51.05 52.47 7,766,299 51.449 -1.79%
2021-07-16 0 58.70 58.70 58.75 58.15 59.00 5,896,114 345,761,398 58.642 52.21 52.21 52.25 51.72 52.47 6,629,499 52.155 -0.59%
2021-07-15 0 59.05 59.00 59.05 58.10 59.25 5,423,904 319,272,531 58.864 52.52 52.47 52.52 51.67 52.70 6,098,554 52.352 0.43%
2021-07-14 0 58.80 58.75 58.80 58.25 59.80 10,833,381 636,521,308 58.756 52.30 52.25 52.30 51.81 53.18 12,180,886 52.256 -1.09%
2021-07-13 0 59.45 59.40 59.45 59.00 60.20 10,081,180 599,773,261 59.494 52.87 52.83 52.87 52.47 53.54 11,335,123 52.913 0.25%
2021-07-12 0 59.30 59.25 59.30 58.80 60.30 8,789,217 519,990,622 59.162 52.74 52.70 52.74 52.30 53.63 9,882,460 52.618 -0.50%
2021-07-09 0 59.60 59.55 59.60 59.15 61.00 10,996,279 658,852,430 59.916 53.01 52.96 53.01 52.61 54.25 12,364,046 53.288 1.19%
2021-07-08 0 58.90 58.90 59.00 58.80 61.85 14,786,320 879,750,228 59.498 52.38 52.38 52.47 52.30 55.01 16,625,510 52.916 -4.15%
2021-07-07 0 61.45 61.45 61.50 61.00 62.00 5,950,623 365,425,917 61.410 54.65 54.65 54.70 54.25 55.14 6,690,789 54.616 0.41%
2021-07-06 0 61.20 61.20 61.25 60.55 61.50 4,229,966 258,679,208 61.154 54.43 54.43 54.47 53.85 54.70 4,756,108 54.389 0.08%
2021-07-05 0 61.15 61.10 61.15 60.40 61.55 5,375,109 328,742,493 61.160 54.39 54.34 54.39 53.72 54.74 6,043,689 54.394 0.74%
2021-07-02 0 60.70 60.65 60.70 59.90 62.65 20,888,698 1,269,667,444 60.783 53.99 53.94 53.99 53.27 55.72 23,486,929 54.058 -2.33%
2021-06-30 0 62.15 62.15 62.25 60.05 63.20 23,775,356 1,481,019,945 62.292 55.27 55.27 55.36 53.41 56.21 26,732,643 55.401 4.37%
2021-06-29 0 59.55 59.55 59.65 59.50 60.60 10,511,647 630,009,634 59.934 52.96 52.96 53.05 52.92 53.90 11,819,133 53.304 -1.16%
2021-06-28 0 60.25 60.25 60.30 59.90 61.50 3,881,292 233,838,734 60.248 53.58 53.58 53.63 53.27 54.70 4,364,065 53.583 -0.74%
2021-06-25 0 60.70 60.65 60.70 60.05 60.70 6,502,007 392,648,136 60.389 53.99 53.94 53.99 53.41 53.99 7,310,756 53.708 0.08%
2021-06-24 0 60.65 60.60 60.65 60.05 60.90 5,151,983 311,478,727 60.458 53.94 53.90 53.94 53.41 54.16 5,792,810 53.770 0.41%
2021-06-23 0 60.40 60.35 60.40 59.50 61.70 19,141,821 1,152,439,457 60.205 53.72 53.67 53.72 52.92 54.87 21,522,768 53.545 -1.39%
2021-06-22 0 61.25 61.20 61.25 61.00 63.80 14,558,323 897,902,625 61.676 54.47 54.43 54.47 54.25 56.74 16,369,153 54.853 -3.16%
2021-06-21 0 63.25 63.20 63.25 61.30 63.60 13,187,523 825,849,778 62.624 56.25 56.21 56.25 54.52 56.56 14,827,847 55.696 1.44%
2021-06-18 0 62.35 62.30 62.35 61.90 62.75 8,762,699 546,789,110 62.400 55.45 55.41 55.45 55.05 55.81 9,852,643 55.497 0.56%
2021-06-17 0 62.00 61.95 62.00 61.10 62.30 5,397,814 334,002,621 61.877 55.14 55.10 55.14 54.34 55.41 6,069,219 55.032 0.73%
2021-06-16 0 61.55 61.55 61.65 61.25 62.35 6,340,278 391,654,017 61.772 54.74 54.74 54.83 54.47 55.45 7,128,911 54.939 -0.49%
2021-06-15 0 61.85 61.80 61.85 61.45 63.20 9,214,908 571,244,896 61.991 55.01 54.96 55.01 54.65 56.21 10,361,100 55.134 -0.96%
2021-06-11 0 62.45 62.45 62.50 62.30 63.20 4,719,900 295,688,698 62.647 55.54 55.54 55.59 55.41 56.21 5,306,983 55.717 0.16%
2021-06-10 0 62.35 62.35 62.40 62.10 64.30 8,116,843 511,601,915 63.030 55.45 55.45 55.50 55.23 57.19 9,126,453 56.057 -0.64%
2021-06-09 0 62.75 62.70 62.75 62.65 64.00 5,463,272 345,049,846 63.158 55.81 55.76 55.81 55.72 56.92 6,142,819 56.171 -0.55%
2021-06-08 0 63.10 63.05 63.10 62.50 63.50 7,042,041 443,220,870 62.939 56.12 56.08 56.12 55.59 56.48 7,917,962 55.977 1.20%
2021-06-07 0 62.35 62.30 62.35 61.00 63.45 11,910,403 742,216,251 62.317 55.45 55.41 55.45 54.25 56.43 13,391,873 55.423 -2.12%
2021-06-04 0 63.70 63.60 63.70 62.55 63.80 6,536,705 415,205,016 63.519 56.65 56.56 56.65 55.63 56.74 7,349,770 56.492 0.24%
2021-06-03 0 63.55 63.50 63.55 63.00 65.05 5,652,287 361,550,123 63.965 56.52 56.48 56.52 56.03 57.85 6,355,344 56.889 -0.86%
2021-06-02 0 64.10 64.10 64.15 63.80 65.00 4,012,219 257,913,854 64.282 57.01 57.01 57.05 56.74 57.81 4,511,277 57.171 -1.38%
2021-06-01 0 65.00 65.00 65.05 62.30 65.30 8,939,528 576,878,035 64.531 57.81 57.81 57.85 55.41 58.08 10,051,467 57.392 3.34%
2021-05-31 0 62.90 62.90 63.00 62.85 64.80 10,568,563 667,832,839 63.191 55.94 55.94 56.03 55.90 57.63 11,883,129 56.200 -3.16%
2021-05-28 0 64.95 64.95 65.00 64.75 66.20 10,262,835 670,903,868 65.372 57.76 57.76 57.81 57.59 58.88 11,539,373 58.140 -0.99%
2021-05-27 0 65.60 65.50 65.60 65.15 66.80 16,546,393 1,089,011,531 65.816 58.34 58.25 58.34 57.94 59.41 18,604,509 58.535 -1.06%
2021-05-26 0 66.30 66.25 66.30 63.35 66.65 22,836,020 1,500,671,267 65.715 58.97 58.92 58.97 56.34 59.28 25,676,468 58.445 4.25%
2021-05-25 0 63.60 63.60 63.70 62.50 64.30 14,667,973 933,592,544 63.648 56.56 56.56 56.65 55.59 57.19 16,492,442 56.607 1.92%
2021-05-24 0 62.40 62.35 62.40 61.80 63.05 19,057,285 1,186,520,947 62.261 55.50 55.45 55.50 54.96 56.08 21,427,717 55.373 -0.64%
2021-05-21 0 62.80 62.75 62.80 62.05 63.25 11,748,771 738,685,038 62.873 55.85 55.81 55.85 55.19 56.25 13,210,137 55.918 1.13%
2021-05-20 0 62.10 62.10 62.15 60.60 62.90 19,629,759 1,211,755,588 61.731 55.23 55.23 55.27 53.90 55.94 22,071,398 54.902 -1.82%
2021-05-18 0 63.25 63.25 63.35 62.65 63.75 11,223,369 711,059,084 63.355 56.25 56.25 56.34 55.72 56.70 12,619,383 56.347 1.04%
2021-05-17 0 62.60 62.55 62.60 62.45 63.40 7,018,284 440,967,168 62.831 55.67 55.63 55.67 55.54 56.39 7,891,250 55.881 -0.95%
2021-05-14 0 63.20 63.15 63.20 61.95 63.75 7,590,982 476,918,959 62.827 56.21 56.16 56.21 55.10 56.70 8,535,183 55.877 0.32%
2021-05-13 0 63.00 62.95 63.00 62.80 64.00 8,024,772 506,257,981 63.087 56.03 55.99 56.03 55.85 56.92 9,022,930 56.108 -3.00%
2021-05-12 0 64.95 64.90 65.00 63.40 65.30 9,094,174 584,204,894 64.239 57.76 57.72 57.81 56.39 58.08 10,225,349 57.133 -0.61%
2021-05-11 0 65.35 65.30 65.35 64.75 66.70 9,817,869 642,106,655 65.402 58.12 58.08 58.12 57.59 59.32 11,039,060 58.167 -2.97%
2021-05-10 0 67.35 67.30 67.35 65.60 67.35 7,138,350 476,045,462 66.688 59.90 59.85 59.90 58.34 59.90 8,026,250 59.311 0.97%
2021-05-07 0 66.70 66.60 66.70 66.05 67.30 5,299,832 353,189,564 66.642 59.32 59.23 59.32 58.74 59.85 5,959,049 59.269 0.30%
2021-05-06 0 66.50 66.40 66.50 64.85 67.75 15,031,743 991,395,247 65.953 59.14 59.05 59.14 57.68 60.26 16,901,460 58.657 -1.19%
2021-05-05 0 67.30 67.25 67.30 67.20 68.65 5,951,731 402,195,620 67.576 59.85 59.81 59.85 59.77 61.06 6,692,034 60.101 -2.60%
2021-05-04 0 69.10 69.05 69.10 67.60 69.40 4,007,274 275,308,402 68.702 61.46 61.41 61.46 60.12 61.72 4,505,717 61.102 1.17%
2021-05-03 0 68.30 68.20 68.30 67.00 68.90 6,170,495 418,270,126 67.786 60.74 60.66 60.74 59.59 61.28 6,938,009 60.287 -0.15%
2021-04-30 0 68.40 68.35 68.40 68.15 70.35 8,834,247 606,844,543 68.692 60.83 60.79 60.83 60.61 62.57 9,933,091 61.093 -3.59%
2021-04-29 0 70.95 70.80 70.95 69.40 70.95 8,455,055 595,293,292 70.407 63.10 62.97 63.10 61.72 63.10 9,506,733 62.618 2.53%
2021-04-28 0 69.20 69.20 69.40 67.95 69.50 8,817,116 606,934,748 68.836 61.54 61.54 61.72 60.43 61.81 9,913,829 61.221 0.73%
2021-04-27 0 68.70 68.65 68.70 67.65 69.00 6,125,155 418,571,344 68.336 61.10 61.06 61.10 60.17 61.37 6,887,030 60.777 0.29%
2021-04-26 0 68.50 68.50 68.55 67.20 69.20 8,422,163 577,245,631 68.539 60.92 60.92 60.97 59.77 61.54 9,469,750 60.957 1.11%
2021-04-23 0 67.75 67.70 67.75 66.75 68.95 10,189,809 687,323,991 67.452 60.26 60.21 60.26 59.37 61.32 11,457,264 59.990 -1.02%
2021-04-22 0 68.45 68.45 68.50 67.60 68.70 10,631,386 724,043,296 68.104 60.88 60.88 60.92 60.12 61.10 11,953,766 60.570 0.81%
2021-04-21 0 67.90 67.90 67.95 65.35 68.50 24,614,113 1,651,725,272 67.105 60.39 60.39 60.43 58.12 60.92 27,675,728 59.681 -2.37%
2021-04-20 0 69.55 69.50 69.55 68.60 70.55 14,473,220 1,006,193,781 69.521 61.86 61.81 61.86 61.01 62.75 16,273,465 61.830 -0.43%
2021-04-19 0 69.85 69.80 69.85 67.70 70.65 12,021,804 840,369,768 69.904 62.12 62.08 62.12 60.21 62.83 13,517,131 62.171 1.23%
2021-04-16 0 69.00 69.00 69.15 68.35 69.75 9,396,868 649,018,928 69.068 61.37 61.37 61.50 60.79 62.03 10,565,693 61.427 1.02%
2021-04-15 0 68.30 68.30 68.35 67.30 69.75 11,217,939 764,377,774 68.139 60.74 60.74 60.79 59.85 62.03 12,613,277 60.601 -2.43%
2021-04-14 0 70.00 69.95 70.00 68.25 70.15 12,561,197 873,331,158 69.526 62.26 62.21 62.26 60.70 62.39 14,123,616 61.835 2.71%
2021-04-13 0 68.15 68.15 68.20 67.95 69.75 10,843,091 744,861,202 68.695 60.61 60.61 60.66 60.43 62.03 12,191,804 61.095 -1.66%
2021-04-12 0 69.30 69.30 69.35 67.60 70.70 11,352,418 781,592,748 68.848 61.63 61.63 61.68 60.12 62.88 12,764,483 61.232 -0.79%
2021-04-09 0 69.85 69.85 69.90 69.30 73.20 11,328,572 799,729,069 70.594 62.12 62.12 62.17 61.63 65.10 12,737,671 62.785 -3.85%
2021-04-08 0 72.65 72.50 72.65 70.85 72.80 7,453,974 536,090,829 71.920 64.61 64.48 64.61 63.01 64.75 8,381,133 63.964 0.41%
2021-04-07 0 72.35 72.30 72.35 71.75 73.20 9,608,677 697,218,355 72.561 64.35 64.30 64.35 63.81 65.10 10,803,848 64.534 1.47%
2021-04-01 0 71.30 71.30 71.35 70.60 71.80 7,865,444 560,799,352 71.299 63.41 63.41 63.46 62.79 63.86 8,843,784 63.412 1.86%
2021-03-31 0 70.00 70.00 70.10 70.00 72.20 8,849,117 625,915,279 70.732 62.26 62.26 62.35 62.26 64.21 9,949,810 62.907 -2.91%
2021-03-30 0 72.10 72.05 72.10 70.75 72.50 8,766,157 631,157,554 71.999 64.12 64.08 64.12 62.92 64.48 9,856,531 64.034 1.19%
2021-03-29 0 71.25 71.15 71.25 69.20 71.90 6,484,477 460,992,198 71.092 63.37 63.28 63.37 61.54 63.95 7,291,046 63.227 1.28%
2021-03-26 0 70.35 70.35 70.40 69.30 71.10 6,352,329 446,975,457 70.364 62.57 62.57 62.61 61.63 63.23 7,142,461 62.580 0.21%
2021-03-25 0 70.20 70.20 70.25 66.50 71.00 17,050,376 1,183,103,711 69.389 62.43 62.43 62.48 59.14 63.15 19,171,179 61.713 4.00%
2021-03-24 0 67.50 67.45 67.50 65.75 68.90 21,147,485 1,419,199,266 67.110 60.03 59.99 60.03 58.48 61.28 23,777,905 59.686 -2.81%
2021-03-23 0 69.45 69.45 69.50 67.65 71.30 11,638,539 806,055,066 69.257 61.77 61.77 61.81 60.17 63.41 13,086,193 61.596 -1.91%
2021-03-22 0 70.80 70.80 70.90 70.10 72.35 10,426,287 742,170,032 71.183 62.97 62.97 63.06 62.35 64.35 11,723,156 63.308 -1.12%
2021-03-19 0 71.60 71.60 71.70 70.80 74.70 25,272,576 1,824,159,705 72.179 63.68 63.68 63.77 62.97 66.44 28,416,094 64.195 -6.28%
2021-03-18 0 76.40 76.40 76.55 76.35 79.00 10,923,390 845,414,598 77.395 67.95 67.95 68.08 67.90 70.26 12,282,091 68.833 -2.36%
2021-03-17 0 78.25 78.20 78.25 73.80 78.85 16,965,089 1,313,186,993 77.405 69.59 69.55 69.59 65.64 70.13 19,075,284 68.842 4.61%
2021-03-16 0 74.80 74.75 74.80 71.80 75.50 14,165,245 1,050,064,689 74.130 66.53 66.48 66.53 63.86 67.15 15,927,183 65.929 3.17%
2021-03-15 0 72.50 72.45 72.50 70.40 72.80 10,591,189 764,016,874 72.137 64.48 64.44 64.48 62.61 64.75 11,908,569 64.157 2.04%
2021-03-12 0 71.05 71.00 71.05 70.30 72.95 10,953,423 779,750,641 71.188 63.19 63.15 63.19 62.52 64.88 12,315,860 63.313 -2.60%
2021-03-11 0 72.95 72.90 72.95 72.00 76.00 10,996,080 811,049,990 73.758 64.88 64.84 64.88 64.04 67.59 12,363,822 65.599 0.07%
2021-03-10 0 72.90 72.80 72.90 71.90 74.30 8,426,083 617,139,032 73.242 64.84 64.75 64.84 63.95 66.08 9,474,158 65.139 0.34%
2021-03-09 0 72.65 72.65 72.70 68.75 74.35 20,105,091 1,451,944,123 72.218 64.61 64.61 64.66 61.14 66.13 22,605,854 64.229 4.91%
2021-03-08 0 69.25 69.25 69.30 68.30 75.30 21,065,638 1,497,410,001 71.083 61.59 61.59 61.63 60.74 66.97 23,685,878 63.220 -5.85%
2021-03-05 0 73.55 73.55 73.70 70.55 74.40 17,654,674 1,292,625,774 73.217 65.41 65.41 65.55 62.75 66.17 19,850,643 65.118 0.20%
2021-03-04 0 73.40 73.35 73.40 70.85 73.80 15,967,520 1,157,117,200 72.467 65.28 65.24 65.28 63.01 65.64 17,953,633 64.450 -1.48%
2021-03-03 0 74.50 74.30 74.50 69.95 74.50 18,403,165 1,350,105,473 73.363 66.26 66.08 66.26 62.21 66.26 20,692,234 65.247 7.66%
2021-03-02 0 69.20 69.20 69.25 67.95 72.20 15,132,435 1,055,955,271 69.781 61.54 61.54 61.59 60.43 64.21 17,014,676 62.061 -4.49%
2021-03-01 0 72.45 72.45 72.50 71.20 73.50 11,399,702 827,226,931 72.566 64.44 64.44 64.48 63.32 65.37 12,817,649 64.538 2.19%
2021-02-26 0 70.90 70.75 70.90 68.05 71.55 26,285,757 1,849,963,300 70.379 63.06 62.92 63.06 60.52 63.63 29,555,299 62.593 -4.25%
2021-02-25 0 74.05 74.05 74.10 73.40 77.00 19,662,673 1,478,661,865 75.201 65.86 65.86 65.90 65.28 68.48 22,108,406 66.882 -1.13%
2021-02-24 0 74.90 74.90 75.00 74.40 80.30 32,217,497 2,486,050,452 77.165 66.61 66.61 66.70 66.17 71.42 36,224,856 68.628 -1.51%
2021-02-23 0 76.05 76.05 76.15 71.00 78.80 59,297,114 4,519,506,267 76.218 67.64 67.64 67.73 63.15 70.08 66,672,759 67.786 8.88%
2021-02-22 0 69.85 69.80 69.85 66.75 70.05 23,098,307 1,593,983,029 69.009 62.12 62.08 62.12 59.37 62.30 25,971,379 61.375 4.41%
2021-02-19 0 66.90 66.85 66.90 66.20 69.20 10,368,700 699,086,870 67.423 59.50 59.45 59.50 58.88 61.54 11,658,406 59.964 -2.05%
2021-02-18 0 68.30 68.30 68.35 67.55 70.00 12,421,724 852,873,019 68.660 60.74 60.74 60.79 60.08 62.26 13,966,795 61.064 -2.15%
2021-02-17 0 69.80 69.75 69.80 67.50 71.50 17,611,478 1,234,195,890 70.079 62.08 62.03 62.08 60.03 63.59 19,802,074 62.327 1.16%
2021-02-16 0 69.00 68.95 69.00 68.10 69.45 6,659,415 458,195,929 68.804 61.37 61.32 61.37 60.57 61.77 7,487,743 61.193 0.07%
2021-02-11 0 68.95 68.85 68.95 67.40 68.95 4,606,227 314,012,497 68.171 61.32 61.23 61.32 59.94 61.32 5,179,170 60.630 0.00%
2021-02-10 0 68.95 68.90 68.95 67.30 69.75 6,505,522 446,583,382 68.647 61.32 61.28 61.32 59.85 62.03 7,314,708 61.053 0.66%
2021-02-09 0 68.50 68.45 68.50 67.45 68.85 7,437,238 508,025,193 68.308 60.92 60.88 60.92 59.99 61.23 8,362,315 60.752 -0.15%
2021-02-08 0 68.60 68.50 68.60 68.00 71.15 29,217,136 2,015,727,082 68.991 61.01 60.92 61.01 60.48 63.28 32,851,296 61.359 2.85%
2021-02-05 0 66.70 66.70 66.80 62.80 68.25 49,201,381 3,286,824,348 66.803 59.32 59.32 59.41 55.85 60.70 55,321,272 59.413 6.29%
2021-02-04 0 62.75 62.70 62.75 61.35 62.90 13,898,703 865,637,385 62.282 55.81 55.76 55.81 54.56 55.94 15,627,487 55.392 2.12%
2021-02-03 0 61.45 61.35 61.45 60.95 62.30 11,116,768 683,806,471 61.511 54.65 54.56 54.65 54.21 55.41 12,499,522 54.707 -0.41%
2021-02-02 0 61.70 61.65 61.70 59.00 62.50 18,834,787 1,161,974,797 61.693 54.87 54.83 54.87 52.47 55.59 21,177,543 54.868 4.14%
2021-02-01 0 59.25 59.20 59.25 58.25 60.15 9,119,072 539,192,890 59.128 52.70 52.65 52.70 51.81 53.50 10,253,344 52.587 0.77%
2021-01-29 0 58.80 58.75 58.80 58.50 60.30 10,587,418 625,619,658 59.091 52.30 52.25 52.30 52.03 53.63 11,904,329 52.554 -0.59%
2021-01-28 0 59.15 59.05 59.15 58.80 60.95 12,902,700 772,180,174 59.846 52.61 52.52 52.61 52.30 54.21 14,507,596 53.226 -2.95%
2021-01-27 0 60.95 60.95 61.10 59.65 61.40 13,295,023 808,139,088 60.785 54.21 54.21 54.34 53.05 54.61 14,948,718 54.061 2.44%
2021-01-26 0 59.50 59.45 59.50 58.75 60.50 9,851,575 586,013,528 59.484 52.92 52.87 52.92 52.25 53.81 11,076,959 52.904 0.00%
2021-01-25 0 59.50 59.45 59.50 57.20 59.60 17,420,195 1,023,382,894 58.747 52.92 52.87 52.92 50.87 53.01 19,586,998 52.248 0.76%
2021-01-22 0 59.05 59.00 59.05 58.30 61.50 18,576,321 1,103,486,638 59.403 52.52 52.47 52.52 51.85 54.70 20,886,928 52.831 -4.37%
2021-01-21 0 61.75 61.70 61.75 60.65 62.00 23,353,008 1,439,694,968 61.649 54.92 54.87 54.92 53.94 55.14 26,257,761 54.829 2.07%
2021-01-20 0 60.50 60.45 60.50 58.40 61.60 21,405,542 1,298,279,192 60.652 53.81 53.76 53.81 51.94 54.79 24,068,061 53.942 2.28%
2021-01-19 0 59.15 59.10 59.15 57.50 59.70 15,777,130 931,262,548 59.026 52.61 52.56 52.61 51.14 53.10 17,739,561 52.496 2.69%
2021-01-18 0 57.60 57.55 57.60 56.65 57.65 11,480,898 655,361,308 57.083 51.23 51.18 51.23 50.38 51.27 12,908,944 50.768 -0.09%
2021-01-15 0 57.65 57.65 57.70 57.10 58.30 10,819,124 624,012,261 57.677 51.27 51.27 51.32 50.78 51.85 12,164,856 51.296 -1.11%
2021-01-14 0 58.30 58.30 58.35 58.05 60.65 18,531,629 1,083,027,119 58.442 51.85 51.85 51.90 51.63 53.94 20,836,677 51.977 -3.08%
2021-01-13 0 60.15 60.15 60.20 59.10 61.20 12,724,607 768,601,948 60.403 53.50 53.50 53.54 52.56 54.43 14,307,351 53.721 1.18%
2021-01-12 0 59.45 59.40 59.45 59.05 60.60 9,114,137 543,603,668 59.644 52.87 52.83 52.87 52.52 53.90 10,247,795 53.046 -1.74%
2021-01-11 0 60.50 60.50 60.55 60.00 62.00 9,301,889 563,667,699 60.597 53.81 53.81 53.85 53.36 55.14 10,458,900 53.894 -2.42%
2021-01-08 0 62.00 61.80 62.00 60.00 62.50 12,423,221 766,675,322 61.713 55.14 54.96 55.14 53.36 55.59 13,968,478 54.886 1.97%
2021-01-07 0 60.80 60.70 60.80 59.70 60.90 4,953,647 299,204,893 60.401 54.07 53.99 54.07 53.10 54.16 5,569,804 53.719 1.76%
2021-01-06 0 59.75 59.70 59.75 58.95 60.45 6,348,261 377,648,475 59.488 53.14 53.10 53.14 52.43 53.76 7,137,887 52.908 -0.58%
2021-01-05 0 60.10 60.10 60.15 58.90 60.85 7,973,681 476,201,444 59.722 53.45 53.45 53.50 52.38 54.12 8,965,484 53.115 -1.15%
2021-01-04 0 60.80 60.80 60.85 60.30 61.70 6,295,504 384,317,113 61.046 54.07 54.07 54.12 53.63 54.87 7,078,567 54.293 0.91%
2020-12-31 0 60.25 60.25 60.45 59.60 61.70 7,689,010 466,358,378 60.653 53.58 53.58 53.76 53.01 54.87 8,645,404 53.943 0.92%
2020-12-30 0 59.70 59.60 59.75 57.95 59.75 5,395,237 319,341,305 59.189 53.10 53.01 53.14 51.54 53.14 6,066,321 52.642 2.40%
2020-12-29 0 58.30 58.25 58.30 57.10 58.60 3,238,288 187,875,302 58.017 51.85 51.81 51.85 50.78 52.12 3,641,081 51.599 1.39%
2020-12-28 0 57.50 57.45 57.50 56.70 59.75 8,289,955 477,280,456 57.573 51.14 51.09 51.14 50.43 53.14 9,321,097 51.204 -1.79%
2020-12-24 0 58.55 58.55 58.60 56.40 59.10 5,806,389 338,942,568 58.374 52.07 52.07 52.12 50.16 52.56 6,528,614 51.916 2.99%
2020-12-23 0 56.85 56.80 56.85 56.00 57.20 4,619,335 261,262,231 56.558 50.56 50.52 50.56 49.81 50.87 5,193,909 50.302 0.18%
2020-12-22 0 56.75 56.75 56.80 56.00 58.40 10,195,438 579,352,971 56.825 50.47 50.47 50.52 49.81 51.94 11,463,593 50.539 -3.07%
2020-12-21 0 58.55 58.55 58.65 57.80 59.20 8,452,117 495,001,241 58.565 52.07 52.07 52.16 51.41 52.65 9,503,430 52.087 1.30%
2020-12-18 0 57.80 57.80 57.90 57.70 59.20 12,758,183 740,601,983 58.049 51.41 51.41 51.49 51.32 52.65 14,345,104 51.628 -2.36%
2020-12-17 0 59.20 59.15 59.20 58.60 59.75 4,143,851 244,678,535 59.046 52.65 52.61 52.65 52.12 53.14 4,659,282 52.514 0.00%
2020-12-16 0 59.20 59.20 59.25 58.60 59.35 6,014,840 355,424,010 59.091 52.65 52.65 52.70 52.12 52.78 6,762,993 52.554 0.00%
2020-12-15 0 59.20 59.20 59.25 58.85 60.60 8,418,052 499,748,913 59.366 52.65 52.65 52.70 52.34 53.90 9,465,128 52.799 -2.39%
2020-12-14 0 60.65 60.65 60.70 60.45 61.80 3,802,894 231,275,946 60.816 53.94 53.94 53.99 53.76 54.96 4,275,915 54.088 -1.14%
2020-12-11 0 61.35 61.30 61.35 60.60 61.50 5,057,323 309,108,110 61.121 54.56 54.52 54.56 53.90 54.70 5,686,376 54.359 0.66%
2020-12-10 0 60.95 60.95 61.00 60.00 61.20 3,599,653 218,848,054 60.797 54.21 54.21 54.25 53.36 54.43 4,047,394 54.071 0.91%
2020-12-09 0 60.40 60.35 60.40 60.15 60.90 6,541,731 395,656,072 60.482 53.72 53.67 53.72 53.50 54.16 7,355,421 53.791 -1.15%
2020-12-08 0 61.10 61.05 61.10 60.85 61.60 4,051,814 247,662,126 61.124 54.34 54.30 54.34 54.12 54.79 4,555,797 54.362 -0.24%
2020-12-07 0 61.25 61.25 61.30 60.85 62.80 3,551,215 218,180,212 61.438 54.47 54.47 54.52 54.12 55.85 3,992,931 54.642 -1.37%
2020-12-04 0 62.10 62.10 62.20 61.70 64.00 13,972,617 870,557,593 62.305 55.23 55.23 55.32 54.87 56.92 15,710,595 55.412 1.72%
2020-12-03 0 61.05 61.05 61.10 59.15 61.50 4,954,912 301,731,319 60.895 54.30 54.30 54.34 52.61 54.70 5,571,226 54.159 1.16%
2020-12-02 0 60.35 60.30 60.35 58.50 60.65 8,570,239 512,154,464 59.760 53.67 53.63 53.67 52.03 53.94 9,636,244 53.149 0.00%
2020-12-01 0 60.35 60.25 60.35 59.95 60.95 6,447,135 389,171,828 60.364 53.67 53.58 53.67 53.32 54.21 7,249,059 53.686 2.29%
2020-11-30 0 59.00 59.00 59.15 59.00 61.75 14,616,978 870,584,033 59.560 52.47 52.47 52.61 52.47 54.92 16,435,104 52.971 -4.45%
2020-11-27 0 61.75 61.75 61.80 60.55 62.15 3,772,110 232,612,733 61.666 54.92 54.92 54.96 53.85 55.27 4,241,302 54.845 -0.40%
2020-11-26 0 62.00 61.95 62.00 60.95 62.50 4,964,082 306,631,482 61.770 55.14 55.10 55.14 54.21 55.59 5,581,537 54.937 -0.80%
2020-11-25 0 62.50 62.45 62.50 61.80 62.80 9,522,524 593,744,585 62.352 55.59 55.54 55.59 54.96 55.85 10,706,979 55.454 0.97%
2020-11-24 0 61.90 61.90 61.95 59.60 62.25 9,971,706 612,534,325 61.427 55.05 55.05 55.10 53.01 55.36 11,212,032 54.632 3.86%
2020-11-23 0 59.60 59.50 59.60 58.25 61.70 9,917,101 588,692,308 59.361 53.01 52.92 53.01 51.81 54.87 11,150,635 52.795 -3.17%
2020-11-20 0 61.55 61.50 61.55 61.10 61.85 4,475,117 275,111,853 61.476 54.74 54.70 54.74 54.34 55.01 5,031,752 54.675 0.41%
2020-11-19 0 61.30 61.25 61.30 60.30 61.60 5,480,775 335,125,591 61.146 54.52 54.47 54.52 53.63 54.79 6,162,499 54.381 -0.65%
2020-11-18 0 61.70 61.65 61.70 61.00 61.95 6,873,859 422,495,623 61.464 54.87 54.83 54.87 54.25 55.10 7,728,861 54.665 0.33%
2020-11-17 0 61.50 61.40 61.50 60.90 61.95 4,384,690 269,091,104 61.371 54.70 54.61 54.70 54.16 55.10 4,930,078 54.582 -0.08%
2020-11-16 0 61.55 61.55 61.65 59.80 61.85 12,443,826 763,867,917 61.385 54.74 54.74 54.83 53.18 55.01 13,991,646 54.595 3.88%
2020-11-13 0 59.25 59.20 59.25 57.75 59.80 14,681,339 864,355,845 58.874 52.70 52.65 52.70 51.36 53.18 16,507,471 52.361 -0.92%
2020-11-12 0 59.80 59.75 59.80 59.25 60.50 15,422,515 923,312,395 59.868 53.18 53.14 53.18 52.70 53.81 17,340,838 53.245 0.34%
2020-11-11 0 59.60 59.60 59.65 58.80 63.00 17,781,436 1,069,565,495 60.151 53.01 53.01 53.05 52.30 56.03 19,993,172 53.497 -2.69%
2020-11-10 0 61.25 61.20 61.25 60.70 65.00 34,948,439 2,185,093,833 62.523 54.47 54.43 54.47 53.99 57.81 39,295,485 55.607 4.08%
2020-11-09 0 58.85 58.75 58.85 56.60 59.45 20,970,788 1,227,739,587 58.545 52.34 52.25 52.34 50.34 52.87 23,579,230 52.069 5.47%
2020-11-06 0 55.80 55.80 55.85 55.35 56.50 6,804,543 380,102,751 55.860 49.63 49.63 49.67 49.23 50.25 7,650,923 49.681 0.09%
2020-11-05 0 55.75 55.75 55.80 54.95 55.95 11,605,989 645,176,918 55.590 49.58 49.58 49.63 48.87 49.76 13,049,595 49.440 3.15%
2020-11-04 0 54.05 54.05 54.10 53.30 55.60 8,830,071 481,793,576 54.563 48.07 48.07 48.12 47.40 49.45 9,928,395 48.527 1.03%
2020-11-03 0 53.50 53.50 53.55 52.85 53.75 6,482,886 346,240,960 53.408 47.58 47.58 47.63 47.00 47.80 7,289,257 47.500 1.61%
2020-11-02 0 52.65 52.65 52.70 51.50 53.10 8,628,409 453,893,364 52.605 46.83 46.83 46.87 45.80 47.23 9,701,650 46.785 3.03%
2020-10-30 0 51.10 51.10 51.25 50.95 53.05 13,312,442 690,089,587 51.838 45.45 45.45 45.58 45.31 47.18 14,968,304 46.103 -2.76%
2020-10-29 0 52.55 52.45 52.55 51.50 52.65 8,214,272 428,153,038 52.123 46.74 46.65 46.74 45.80 46.83 9,236,000 46.357 -0.47%
2020-10-28 0 52.80 52.80 52.85 52.70 53.55 4,858,333 257,175,181 52.935 46.96 46.96 47.00 46.87 47.63 5,462,635 47.079 -1.68%
2020-10-27 0 53.70 53.50 53.70 52.70 54.25 8,500,027 453,572,431 53.361 47.76 47.58 47.76 46.87 48.25 9,557,299 47.458 -1.01%
2020-10-23 0 54.25 54.20 54.25 53.60 54.95 10,378,659 561,984,080 54.148 48.25 48.20 48.25 47.67 48.87 11,669,604 48.158 -1.00%
2020-10-22 0 54.80 54.75 54.80 52.00 55.25 20,570,275 1,115,140,248 54.211 48.74 48.69 48.74 46.25 49.14 23,128,899 48.214 5.08%
2020-10-21 0 52.15 52.15 52.20 51.75 52.80 6,074,372 317,730,878 52.307 46.38 46.38 46.43 46.03 46.96 6,829,930 46.520 0.29%
2020-10-20 0 52.00 51.95 52.00 50.95 52.20 8,329,221 430,744,937 51.715 46.25 46.20 46.25 45.31 46.43 9,365,247 45.994 0.68%
2020-10-19 0 51.65 51.55 51.65 51.35 52.35 7,615,403 393,998,937 51.737 45.94 45.85 45.94 45.67 46.56 8,562,641 46.014 0.10%
2020-10-16 0 51.60 51.60 51.70 51.15 52.10 9,048,068 467,691,339 51.690 45.89 45.89 45.98 45.49 46.34 10,173,508 45.971 1.08%
2020-10-15 0 51.05 51.05 51.10 50.00 51.65 13,713,973 695,035,187 50.681 45.40 45.40 45.45 44.47 45.94 15,419,779 45.074 -0.68%
2020-10-14 0 51.40 51.35 51.40 50.70 52.30 20,302,573 1,041,610,343 51.304 45.71 45.67 45.71 45.09 46.51 22,827,899 45.629 -0.96%
2020-10-12 0 51.90 51.90 51.95 51.55 52.30 13,256,436 688,644,673 51.948 46.16 46.16 46.20 45.85 46.51 14,905,332 46.201 -0.38%
2020-10-09 0 52.10 52.10 52.15 51.70 53.25 7,734,306 404,420,710 52.289 46.34 46.34 46.38 45.98 47.36 8,696,334 46.505 -1.33%
2020-10-08 0 52.80 52.75 52.80 51.85 53.60 11,608,223 609,720,893 52.525 46.96 46.91 46.96 46.11 47.67 13,052,107 46.714 -1.95%
2020-10-07 0 53.85 53.80 53.85 52.60 54.15 8,691,317 466,237,312 53.644 47.89 47.85 47.89 46.78 48.16 9,772,383 47.710 1.60%
2020-10-06 0 53.00 53.00 53.05 51.40 53.40 13,231,793 697,251,801 52.695 47.14 47.14 47.18 45.71 47.49 14,877,624 46.866 2.71%
2020-10-05 0 51.60 51.55 51.60 51.05 52.90 10,839,261 560,152,538 51.678 45.89 45.85 45.89 45.40 47.05 12,187,498 45.961 -0.67%
2020-09-30 0 51.95 51.95 52.00 51.90 52.85 8,317,374 434,664,034 52.260 46.20 46.20 46.25 46.16 47.00 9,351,927 46.479 -0.67%
2020-09-29 0 52.30 52.25 52.30 51.80 52.50 7,512,196 392,238,722 52.214 46.51 46.47 46.51 46.07 46.69 8,446,597 46.437 1.16%
2020-09-28 0 51.70 51.70 51.75 51.45 52.40 7,456,437 386,612,091 51.849 45.98 45.98 46.03 45.76 46.60 8,383,903 46.114 -0.96%
2020-09-25 0 52.20 52.15 52.20 51.50 52.80 9,672,646 503,939,954 52.099 46.43 46.38 46.43 45.80 46.96 10,875,774 46.336 -0.48%
2020-09-24 0 52.45 52.45 52.50 51.90 53.20 14,406,590 755,190,112 52.420 46.65 46.65 46.69 46.16 47.31 16,198,547 46.621 -1.69%
2020-09-23 0 53.35 53.35 53.40 52.50 53.90 14,015,080 744,000,583 53.086 47.45 47.45 47.49 46.69 47.94 15,758,339 47.213 0.28%
2020-09-22 0 53.20 53.20 53.25 52.10 54.00 19,387,297 1,026,454,035 52.945 47.31 47.31 47.36 46.34 48.03 21,798,777 47.088 -3.27%
2020-09-21 0 55.00 54.95 55.00 54.50 57.90 19,303,788 1,070,903,693 55.476 48.92 48.87 48.92 48.47 51.49 21,704,881 49.339 -4.76%
2020-09-18 0 57.75 57.75 57.80 57.50 58.50 9,617,691 556,722,508 57.885 51.36 51.36 51.41 51.14 52.03 10,813,983 51.482 -0.86%
2020-09-17 0 58.25 58.20 58.25 57.80 59.70 11,799,303 688,760,704 58.373 51.81 51.76 51.81 51.41 53.10 13,266,954 51.916 -2.43%
2020-09-16 0 59.70 59.65 59.70 59.25 60.45 6,736,738 402,109,555 59.689 53.10 53.05 53.10 52.70 53.76 7,574,684 53.086 -0.67%
2020-09-15 0 60.10 60.10 60.30 58.60 60.75 8,059,253 485,109,383 60.193 53.45 53.45 53.63 52.12 54.03 9,061,700 53.534 1.52%
2020-09-14 0 59.20 59.20 59.25 58.80 59.70 6,478,441 383,964,820 59.268 52.65 52.65 52.70 52.30 53.10 7,284,259 52.712 -1.00%
2020-09-11 0 59.80 59.75 59.80 58.00 59.85 7,942,314 470,697,195 59.264 53.18 53.14 53.18 51.58 53.23 8,930,215 52.708 3.19%
2020-09-10 0 57.95 57.95 58.00 57.30 58.50 7,363,681 427,057,449 57.995 51.54 51.54 51.58 50.96 52.03 8,279,609 51.579 0.70%
2020-09-09 0 57.55 57.55 57.60 57.00 58.00 7,015,489 402,902,091 57.430 51.18 51.18 51.23 50.69 51.58 7,888,107 51.077 -1.12%
2020-09-08 0 58.20 58.15 58.20 57.15 59.00 8,242,619 479,990,324 58.233 51.76 51.72 51.76 50.83 52.47 9,267,873 51.791 -0.26%
2020-09-07 0 58.35 58.35 58.40 58.10 59.85 15,487,472 912,699,619 58.931 51.90 51.90 51.94 51.67 53.23 17,413,874 52.412 -2.42%
2020-09-04 0 59.80 59.80 60.15 59.50 61.55 19,968,911 1,202,024,377 60.195 53.18 53.18 53.50 52.92 54.74 22,452,735 53.536 -4.78%
2020-09-03 0 62.80 62.50 62.80 60.45 63.40 13,439,890 838,679,944 62.402 55.85 55.59 55.85 53.76 56.39 15,111,605 55.499 2.70%
2020-09-02 0 61.15 61.10 61.15 61.00 62.25 8,966,883 550,711,163 61.416 54.39 54.34 54.39 54.25 55.36 10,082,225 54.622 -1.61%
2020-09-01 0 62.15 62.10 62.15 60.10 62.95 10,946,976 676,721,423 61.818 55.27 55.23 55.27 53.45 55.99 12,308,611 54.980 1.80%
2020-08-31 0 61.05 61.05 61.10 60.95 62.30 14,375,936 883,066,350 61.427 54.30 54.30 54.34 54.21 55.41 16,164,080 54.631 0.08%
2020-08-28 0 61.00 60.90 61.00 60.20 62.15 11,071,896 677,824,779 61.220 54.25 54.16 54.25 53.54 55.27 12,449,069 54.448 1.67%
2020-08-27 0 60.00 60.00 60.05 59.90 61.70 15,346,246 927,365,937 60.429 53.36 53.36 53.41 53.27 54.87 17,255,082 53.745 -2.04%
2020-08-26 0 61.25 61.25 61.30 60.95 62.65 12,949,159 798,641,104 61.675 54.47 54.47 54.52 54.21 55.72 14,559,834 54.852 -1.69%
2020-08-25 0 62.30 62.30 62.35 60.65 63.70 19,097,176 1,184,310,795 62.015 55.41 55.41 55.45 53.94 56.65 21,472,570 55.155 2.30%
2020-08-24 0 60.90 60.90 60.95 60.75 62.30 17,361,373 1,068,378,258 61.538 54.16 54.16 54.21 54.03 55.41 19,520,860 54.730 -2.25%
2020-08-21 0 62.30 62.20 62.30 59.25 62.35 22,553,560 1,387,418,091 61.517 55.41 55.32 55.41 52.70 55.45 25,358,874 54.711 6.22%
2020-08-20 0 58.65 58.60 58.65 58.10 59.15 7,039,883 412,733,994 58.628 52.16 52.12 52.16 51.67 52.61 7,915,536 52.142 -0.85%
2020-08-19 0 59.15 59.15 59.30 58.80 59.95 6,025,817 357,502,654 59.328 52.61 52.61 52.74 52.30 53.32 6,775,336 52.765 -0.67%
2020-08-18 0 59.55 59.45 59.55 58.85 60.75 7,775,594 463,458,712 59.604 52.96 52.87 52.96 52.34 54.03 8,742,758 53.011 -0.67%
2020-08-17 0 59.95 59.90 59.95 59.00 61.15 10,915,648 656,281,362 60.123 53.32 53.27 53.32 52.47 54.39 12,273,386 53.472 1.70%
2020-08-14 0 58.95 58.95 59.00 58.25 60.45 12,871,334 764,729,733 59.413 52.43 52.43 52.47 51.81 53.76 14,472,329 52.841 -0.51%
2020-08-13 0 59.25 59.20 59.25 58.50 59.95 12,983,797 768,928,615 59.222 52.70 52.65 52.70 52.03 53.32 14,598,781 52.671 -0.42%
2020-08-12 0 59.50 59.50 59.55 59.30 62.60 35,093,514 2,124,837,994 60.548 52.92 52.92 52.96 52.74 55.67 39,458,605 53.850 -0.50%
2020-08-11 0 59.80 59.75 59.80 58.30 59.95 35,089,724 2,078,358,719 59.230 53.18 53.14 53.18 51.85 53.32 39,454,343 52.678 5.47%
2020-08-10 0 56.70 56.60 56.70 53.55 57.85 33,822,320 1,900,049,995 56.177 50.43 50.34 50.43 47.63 51.45 38,029,294 49.963 5.59%
2020-08-07 0 53.70 53.65 53.70 52.80 53.95 9,552,297 511,250,301 53.521 47.76 47.71 47.76 46.96 47.98 10,740,455 47.600 1.13%
2020-08-06 0 53.10 53.10 53.15 52.40 53.60 5,852,920 310,297,111 53.016 47.23 47.23 47.27 46.60 47.67 6,580,933 47.151 0.00%
2020-08-05 0 53.10 53.10 53.15 52.70 53.65 4,328,584 229,935,692 53.120 47.23 47.23 47.27 46.87 47.71 4,866,993 47.244 -0.56%
2020-08-04 0 53.40 53.30 53.40 52.50 53.60 6,631,079 352,471,377 53.154 47.49 47.40 47.49 46.69 47.67 7,455,883 47.274 1.81%
2020-08-03 0 52.45 52.45 52.55 51.55 52.75 6,405,563 334,584,702 52.233 46.65 46.65 46.74 45.85 46.91 7,202,316 46.455 -0.66%
2020-07-31 0 52.80 52.75 52.80 52.20 53.30 7,806,841 412,113,785 52.789 46.96 46.91 46.96 46.43 47.40 8,777,891 46.949 1.73%
2020-07-30 0 51.90 51.85 51.90 51.60 53.15 9,123,728 477,697,938 52.358 46.16 46.11 46.16 45.89 47.27 10,258,579 46.566 0.19%
2020-07-29 0 51.80 51.75 51.80 50.40 52.30 7,925,488 407,994,261 51.479 46.07 46.03 46.07 44.82 46.51 8,911,296 45.784 1.27%
2020-07-28 0 51.15 51.15 51.20 50.20 51.35 8,435,248 429,793,140 50.952 45.49 45.49 45.54 44.65 45.67 9,484,462 45.315 1.79%
2020-07-27 0 50.25 50.20 50.25 49.65 51.20 10,268,907 517,540,537 50.399 44.69 44.65 44.69 44.16 45.54 11,546,200 44.823 0.40%
2020-07-24 0 50.05 50.00 50.05 50.00 51.50 11,419,868 574,901,163 50.342 44.51 44.47 44.51 44.47 45.80 12,840,323 44.773 -3.38%
2020-07-23 0 51.80 51.75 51.80 50.60 51.80 6,956,950 356,951,072 51.309 46.07 46.03 46.07 45.00 46.07 7,822,287 45.633 0.39%
2020-07-22 0 51.60 51.55 51.60 51.45 53.10 9,099,804 474,600,248 52.155 45.89 45.85 45.89 45.76 47.23 10,231,679 46.385 -1.90%
2020-07-21 0 52.60 52.60 52.65 52.20 53.65 11,360,964 599,947,149 52.808 46.78 46.78 46.83 46.43 47.71 12,774,092 46.966 -0.09%
2020-07-20 0 52.65 52.60 52.65 52.30 54.80 12,046,268 637,219,038 52.898 46.83 46.78 46.83 46.51 48.74 13,544,638 47.046 -3.92%
2020-07-17 0 54.80 54.75 54.80 53.40 55.50 11,233,463 614,311,324 54.686 48.74 48.69 48.74 47.49 49.36 12,630,732 48.636 2.81%
2020-07-16 0 53.30 53.30 53.35 53.15 55.05 13,365,800 718,459,767 53.754 47.40 47.40 47.45 47.27 48.96 15,028,299 47.807 -1.66%
2020-07-15 0 54.20 54.15 54.20 53.20 55.30 16,610,216 901,701,266 54.286 48.20 48.16 48.20 47.31 49.18 18,676,270 48.281 0.46%
2020-07-14 0 53.95 53.90 53.95 52.65 56.50 51,957,997 2,819,211,320 54.259 47.98 47.94 47.98 46.83 50.25 58,420,769 48.257 6.10%
2020-07-13 0 50.85 50.85 50.90 50.15 51.90 14,852,367 760,406,491 51.198 45.22 45.22 45.27 44.60 46.16 16,699,772 45.534 0.30%
2020-07-10 0 50.70 50.65 50.75 50.40 51.40 13,944,834 709,134,274 50.853 45.09 45.05 45.14 44.82 45.71 15,679,356 45.227 -1.65%
2020-07-09 0 51.55 51.50 51.55 50.85 52.60 18,751,359 963,450,221 51.380 45.85 45.80 45.85 45.22 46.78 21,083,738 45.696 -2.09%
2020-07-08 0 52.65 52.60 52.65 52.00 53.55 13,756,629 723,321,429 52.580 46.83 46.78 46.83 46.25 47.63 15,467,741 46.763 -1.59%
2020-07-07 0 53.50 53.45 53.50 53.45 55.45 12,088,749 655,905,365 54.258 47.58 47.54 47.58 47.54 49.32 13,592,403 48.255 -2.64%
2020-07-06 0 54.95 54.90 54.95 54.70 55.60 16,596,185 915,347,235 55.154 48.87 48.83 48.87 48.65 49.45 18,660,494 49.053 0.46%
2020-07-03 0 54.70 54.50 54.70 53.30 54.85 10,005,543 543,462,405 54.316 48.65 48.47 48.65 47.40 48.78 11,250,078 48.307 2.05%
2020-07-02 0 53.60 53.55 53.60 52.50 53.90 14,930,619 795,972,857 53.311 47.67 47.63 47.67 46.69 47.94 16,787,757 47.414 1.61%
2020-06-30 0 52.75 52.70 52.75 51.30 52.75 13,354,656 699,597,191 52.386 46.91 46.87 46.91 45.62 46.91 15,015,769 46.591 3.84%
2020-06-29 0 50.80 50.75 50.80 50.25 52.00 17,197,354 871,407,447 50.671 45.18 45.14 45.18 44.69 46.25 19,336,439 45.066 -2.31%
2020-06-26 0 52.00 52.00 52.05 51.90 53.20 10,100,686 528,281,107 52.302 46.25 46.25 46.29 46.16 47.31 11,357,055 46.516 -2.16%
2020-06-24 0 53.15 53.15 53.30 52.95 53.90 4,987,288 265,743,512 53.284 47.27 47.27 47.40 47.09 47.94 5,607,630 47.390 -0.37%
2020-06-23 0 53.35 53.30 53.35 51.55 53.45 8,022,651 424,047,005 52.856 47.45 47.40 47.45 45.85 47.54 9,020,545 47.009 1.91%
2020-06-22 0 52.35 52.35 52.40 52.00 54.00 13,791,255 723,498,662 52.461 46.56 46.56 46.60 46.25 48.03 15,506,674 46.657 -3.68%
2020-06-19 0 54.35 54.20 54.35 52.65 54.50 11,601,415 625,700,490 53.933 48.34 48.20 48.34 46.83 48.47 13,044,452 47.967 3.23%
2020-06-18 0 52.65 52.60 52.65 51.80 52.70 8,258,834 433,541,578 52.494 46.83 46.78 46.83 46.07 46.87 9,286,105 46.687 -0.28%
2020-06-17 0 52.80 52.75 52.80 52.05 53.10 10,139,104 534,649,972 52.731 46.96 46.91 46.96 46.29 47.23 11,400,252 46.898 -1.12%
2020-06-16 0 53.40 53.35 53.40 52.90 53.80 8,194,127 437,778,639 53.426 47.49 47.45 47.49 47.05 47.85 9,213,350 47.516 2.99%
2020-06-15 0 51.85 51.80 51.85 51.65 54.90 16,999,691 893,053,973 52.534 46.11 46.07 46.11 45.94 48.83 19,114,190 46.722 -4.78%
2020-06-12 0 54.45 54.40 54.45 52.20 54.65 14,391,257 776,723,631 53.972 48.43 48.38 48.43 46.43 48.60 16,181,307 48.001 1.78%
2020-06-11 0 53.50 53.45 53.50 53.50 56.50 19,800,513 1,077,497,501 54.418 47.58 47.54 47.58 47.58 50.25 22,263,391 48.398 -5.06%
2020-06-10 0 56.35 56.35 56.40 55.60 57.00 9,561,136 539,045,991 56.379 50.12 50.12 50.16 49.45 50.69 10,750,394 50.142 0.00%
2020-06-09 0 56.35 56.25 56.35 55.75 56.70 11,071,786 623,448,094 56.310 50.12 50.03 50.12 49.58 50.43 12,448,945 50.080 1.90%
2020-06-08 0 55.30 55.25 55.30 54.70 56.25 9,985,017 553,959,465 55.479 49.18 49.14 49.18 48.65 50.03 11,226,999 49.342 -1.34%
2020-06-05 0 56.05 56.05 56.10 55.15 56.15 14,284,025 796,562,846 55.766 49.85 49.85 49.89 49.05 49.94 16,060,737 49.597 0.09%
2020-06-04 0 56.00 56.00 56.05 55.00 56.60 14,201,301 791,658,331 55.745 49.81 49.81 49.85 48.92 50.34 15,967,723 49.579 2.38%
2020-06-03 0 54.70 54.70 54.85 54.50 55.15 15,470,578 848,297,532 54.833 48.65 48.65 48.78 48.47 49.05 17,394,879 48.767 0.00%
2020-06-02 0 54.70 54.65 54.70 53.70 54.80 11,244,699 611,193,020 54.354 48.65 48.60 48.65 47.76 48.74 12,643,366 48.341 0.00%
2020-06-01 0 54.70 54.65 54.70 53.05 54.70 14,204,557 769,390,560 54.165 48.65 48.60 48.65 47.18 48.65 15,971,384 48.173 4.59%
2020-05-29 0 52.30 52.20 52.30 51.30 53.00 8,723,471 456,174,232 52.293 46.51 46.43 46.51 45.62 47.14 9,808,536 46.508 -0.19%
2020-05-28 0 52.40 52.35 52.40 51.05 53.20 15,398,880 802,802,765 52.134 46.60 46.56 46.60 45.40 47.31 17,314,263 46.367 -0.85%
2020-05-27 0 52.85 52.80 52.85 52.05 53.70 11,320,890 598,382,095 52.856 47.00 46.96 47.00 46.29 47.76 12,729,034 47.009 -0.56%
2020-05-26 0 53.15 53.15 53.20 51.70 53.45 15,393,589 813,651,639 52.857 47.27 47.27 47.31 45.98 47.54 17,308,314 47.009 3.81%
2020-05-25 0 51.20 51.15 51.20 49.30 51.35 12,855,918 653,478,921 50.831 45.54 45.49 45.54 43.85 45.67 14,454,996 45.208 2.40%
2020-05-22 0 50.00 50.00 50.05 49.20 51.45 26,502,729 1,331,469,457 50.239 44.47 44.47 44.51 43.76 45.76 29,799,259 44.681 -5.30%
2020-05-21 0 52.80 52.75 52.80 52.50 54.15 11,466,925 609,060,418 53.115 46.96 46.91 46.96 46.69 48.16 12,893,233 47.239 -2.22%
2020-05-20 0 54.00 53.95 54.00 53.35 54.15 8,141,152 437,556,727 53.746 48.03 47.98 48.03 47.45 48.16 9,153,785 47.801 1.79%
2020-05-19 0 53.05 53.00 53.05 52.85 54.20 12,331,011 658,368,759 53.391 47.18 47.14 47.18 47.00 48.20 13,864,798 47.485 0.95%
2020-05-18 0 52.55 52.50 52.55 51.40 52.70 6,816,469 356,429,363 52.289 46.74 46.69 46.74 45.71 46.87 7,664,332 46.505 0.96%
2020-05-15 0 52.05 52.05 52.10 51.20 52.30 7,404,657 383,392,843 51.777 46.29 46.29 46.34 45.54 46.51 8,325,682 46.049 0.87%
2020-05-14 0 51.60 51.60 51.75 50.90 52.15 11,894,092 614,340,473 51.651 45.89 45.89 46.03 45.27 46.38 13,373,533 45.937 -1.53%
2020-05-13 0 52.40 52.35 52.40 51.35 52.85 9,037,583 472,851,539 52.321 46.60 46.56 46.60 45.67 47.00 10,161,719 46.533 -0.95%
2020-05-12 0 52.90 52.85 52.90 52.50 53.65 17,249,114 916,924,369 53.158 47.05 47.00 47.05 46.69 47.71 19,394,637 47.277 -2.49%
2020-05-11 0 54.25 54.10 54.25 53.90 55.85 21,563,417 1,178,180,068 54.638 48.25 48.12 48.25 47.94 49.67 24,245,573 48.594 1.02%
2020-05-08 0 53.70 53.70 53.75 50.70 53.70 25,085,098 1,320,439,640 52.638 47.76 47.76 47.80 45.09 47.76 28,205,297 46.815 5.09%
2020-05-07 0 51.10 51.00 51.10 50.35 51.20 9,125,410 464,207,227 50.870 45.45 45.36 45.45 44.78 45.54 10,260,470 45.242 -0.10%
2020-05-06 0 51.15 51.15 51.20 49.60 51.30 14,327,755 726,684,392 50.719 45.49 45.49 45.54 44.11 45.62 16,109,906 45.108 2.20%
2020-05-05 0 50.05 50.00 50.05 48.45 50.10 7,881,019 391,523,530 49.679 44.51 44.47 44.51 43.09 44.56 8,861,296 44.184 2.77%
2020-05-04 0 48.70 48.65 48.75 47.80 48.95 15,465,078 749,597,779 48.470 43.31 43.27 43.36 42.51 43.53 17,388,695 43.108 -3.47%
2020-04-29 0 50.45 50.35 50.45 49.45 50.85 14,047,598 704,066,707 50.120 44.87 44.78 44.87 43.98 45.22 15,794,902 44.576 -0.49%
2020-04-28 0 50.70 50.65 50.70 49.45 50.70 10,197,950 511,492,953 50.156 45.09 45.05 45.09 43.98 45.09 11,466,417 44.608 1.50%
2020-04-27 0 49.95 49.85 49.95 49.10 50.15 13,956,130 694,443,249 49.759 44.42 44.34 44.42 43.67 44.60 15,692,057 44.254 1.32%
2020-04-24 0 49.30 49.25 49.30 48.70 50.50 15,650,808 775,115,312 49.526 43.85 43.80 43.85 43.31 44.91 17,597,527 44.047 -2.28%
2020-04-23 0 50.45 50.45 50.50 49.60 51.15 18,565,269 936,350,335 50.436 44.87 44.87 44.91 44.11 45.49 20,874,502 44.856 3.59%
2020-04-22 0 48.70 48.65 48.70 47.60 49.00 12,188,372 589,016,597 48.326 43.31 43.27 43.31 42.33 43.58 13,704,417 42.980 1.67%
2020-04-21 0 47.90 47.85 47.90 47.55 50.00 20,797,632 1,001,557,122 48.157 42.60 42.56 42.60 42.29 44.47 23,384,536 42.830 -3.72%
2020-04-20 0 49.75 49.75 49.90 49.25 50.90 16,769,276 840,508,730 50.122 44.25 44.25 44.38 43.80 45.27 18,855,115 44.577 -0.40%
2020-04-17 0 49.95 49.90 49.95 49.30 52.80 30,798,455 1,574,593,615 51.126 44.42 44.38 44.42 43.85 46.96 34,629,307 45.470 2.46%
2020-04-16 0 48.75 48.70 48.75 47.40 48.95 13,833,928 667,088,868 48.221 43.36 43.31 43.36 42.16 43.53 15,554,655 42.887 1.67%
2020-04-15 0 47.95 47.90 47.95 47.50 49.70 21,832,453 1,063,263,575 48.701 42.65 42.60 42.65 42.25 44.20 24,548,073 43.314 -0.83%
2020-04-14 0 48.35 48.30 48.35 47.15 48.75 15,902,110 763,758,742 48.029 43.00 42.96 43.00 41.93 43.36 17,880,087 42.716 0.73%
2020-04-09 0 48.00 47.95 48.00 46.20 48.00 28,020,601 1,310,650,305 46.775 42.69 42.65 42.69 41.09 42.69 31,505,931 41.600 6.31%
2020-04-08 0 45.15 45.05 45.15 44.60 45.40 19,671,769 884,825,388 44.979 40.16 40.07 40.16 39.67 40.38 22,118,633 40.004 -1.85%
2020-04-07 0 46.00 45.95 46.00 43.50 46.00 37,517,628 1,673,227,442 44.598 40.91 40.87 40.91 38.69 40.91 42,184,241 39.665 7.35%
2020-04-06 0 42.85 42.70 42.85 40.55 43.20 35,211,626 1,467,836,380 41.686 38.11 37.98 38.11 36.06 38.42 39,591,408 37.075 4.51%
2020-04-03 0 41.00 40.95 41.00 40.55 41.40 11,696,632 478,710,240 40.927 36.46 36.42 36.46 36.06 36.82 13,151,512 36.400 -0.73%
2020-04-02 0 41.30 41.30 41.35 39.55 41.30 16,959,929 691,438,662 40.769 36.73 36.73 36.78 35.17 36.73 19,069,482 36.259 1.98%
2020-04-01 0 40.50 40.45 40.50 39.75 41.65 18,865,026 766,480,015 40.630 36.02 35.98 36.02 35.35 37.04 21,211,544 36.135 -2.06%
2020-03-31 0 41.35 41.15 41.35 40.30 42.10 23,086,540 947,054,744 41.022 36.78 36.60 36.78 35.84 37.44 25,958,149 36.484 1.85%
2020-03-30 0 40.60 40.55 40.60 39.80 41.50 23,303,945 944,037,847 40.510 36.11 36.06 36.11 35.40 36.91 26,202,596 36.028 -4.81%
2020-03-27 0 42.65 42.65 42.70 42.15 45.80 24,352,873 1,047,885,658 43.029 37.93 37.93 37.98 37.49 40.73 27,381,994 38.269 -3.72%
2020-03-26 0 44.30 44.25 44.30 43.95 46.15 22,040,827 983,903,627 44.640 39.40 39.35 39.40 39.09 41.04 24,782,365 39.702 -1.88%
2020-03-25 0 45.15 45.05 45.15 44.05 45.45 29,024,925 1,302,850,876 44.887 40.16 40.07 40.16 39.18 40.42 32,635,177 39.922 3.91%
2020-03-24 0 43.90 43.85 43.90 42.20 44.00 24,857,135 1,074,703,123 43.235 38.64 38.60 38.64 37.15 38.73 28,238,439 38.058 7.86%
2020-03-23 0 40.70 40.65 40.70 40.15 41.45 27,210,999 1,111,150,748 40.835 35.83 35.78 35.83 35.34 36.49 30,912,497 35.945 -5.79%
2020-03-20 0 43.20 43.20 43.25 39.40 43.35 35,753,052 1,504,226,270 42.073 38.03 38.03 38.07 34.68 38.16 40,616,522 37.035 11.92%
2020-03-19 0 38.60 38.60 38.65 37.00 41.30 29,241,044 1,131,299,711 38.689 33.98 33.98 34.02 32.57 36.35 33,218,688 34.056 -4.69%
2020-03-18 0 40.50 40.50 40.55 40.15 43.70 23,969,015 1,006,701,051 42.000 35.65 35.65 35.69 35.34 38.47 27,229,508 36.971 -6.14%
2020-03-17 0 43.15 43.15 43.20 42.00 44.30 28,722,560 1,235,536,430 43.016 37.98 37.98 38.03 36.97 39.00 32,629,675 37.865 -2.04%
2020-03-16 0 44.05 44.00 44.05 43.40 47.45 32,621,632 1,474,565,404 45.202 38.78 38.73 38.78 38.20 41.77 37,059,136 39.790 -8.32%
2020-03-13 0 48.05 48.00 48.05 44.50 48.70 44,119,273 2,065,735,006 46.822 42.30 42.25 42.30 39.17 42.87 50,120,795 41.215 -2.34%
2020-03-12 0 49.20 49.10 49.20 48.30 50.00 21,636,392 1,059,410,661 48.964 43.31 43.22 43.31 42.52 44.01 24,579,579 43.101 -3.15%
2020-03-11 0 50.80 50.75 50.80 49.95 51.15 20,970,321 1,060,924,494 50.592 44.72 44.67 44.72 43.97 45.03 23,822,903 44.534 0.40%
2020-03-10 0 50.60 50.60 50.65 48.20 51.30 22,469,971 1,122,443,332 49.953 44.54 44.54 44.59 42.43 45.16 25,526,550 43.972 3.79%
2020-03-09 0 48.75 48.75 48.80 47.35 49.50 25,777,417 1,258,675,463 48.829 42.91 42.91 42.96 41.68 43.57 29,283,906 42.982 -4.41%
2020-03-06 0 51.00 50.95 51.00 50.55 51.85 18,999,064 970,291,794 51.071 44.89 44.85 44.89 44.50 45.64 21,583,497 44.955 -3.13%
2020-03-05 0 52.65 52.65 52.70 51.20 52.95 26,491,734 1,379,230,396 52.063 46.35 46.35 46.39 45.07 46.61 30,095,391 45.829 3.03%
2020-03-04 0 51.10 51.05 51.10 50.00 51.40 14,519,207 737,572,929 50.800 44.98 44.94 44.98 44.01 45.25 16,494,247 44.717 -0.97%
2020-03-03 0 51.60 51.60 51.75 51.10 53.00 15,652,858 813,372,595 51.963 45.42 45.42 45.55 44.98 46.65 17,782,108 45.741 0.88%
2020-03-02 0 51.15 51.15 51.20 51.00 52.80 17,007,800 877,379,439 51.587 45.03 45.03 45.07 44.89 46.48 19,321,362 45.410 -0.58%
2020-02-28 0 51.45 51.40 51.45 50.95 52.00 23,989,709 1,230,494,608 51.293 45.29 45.25 45.29 44.85 45.77 27,253,017 45.151 -2.00%
2020-02-27 0 52.50 52.50 52.55 51.85 53.45 30,852,063 1,619,481,214 52.492 46.21 46.21 46.26 45.64 47.05 35,048,854 46.206 -2.23%
2020-02-26 0 53.70 53.70 53.75 53.05 54.30 13,350,445 716,704,519 53.684 47.27 47.27 47.31 46.70 47.80 15,166,499 47.256 -1.65%
2020-02-25 0 54.60 54.55 54.60 53.40 55.00 6,562,408 357,397,434 54.461 48.06 48.02 48.06 47.01 48.41 7,455,089 47.940 1.30%
2020-02-24 0 53.90 53.85 53.90 53.45 55.50 16,943,577 918,563,011 54.213 47.45 47.40 47.45 47.05 48.85 19,248,403 47.722 -3.75%
2020-02-21 0 56.00 55.95 56.00 55.30 57.10 24,670,332 1,381,831,809 56.012 49.29 49.25 49.29 48.68 50.26 28,026,225 49.305 -2.35%
2020-02-20 0 57.35 57.30 57.35 56.55 57.90 12,558,782 717,573,856 57.137 50.48 50.44 50.48 49.78 50.97 14,267,147 50.296 -0.52%
2020-02-19 0 57.65 57.55 57.65 56.70 58.15 5,431,985 312,610,458 57.550 50.75 50.66 50.75 49.91 51.19 6,170,895 50.659 1.32%
2020-02-18 0 56.90 56.90 57.00 56.80 57.80 11,847,275 676,739,216 57.122 50.09 50.09 50.17 50.00 50.88 13,458,854 50.282 -1.13%
2020-02-17 0 57.55 57.50 57.55 56.50 58.50 11,051,674 638,138,593 57.741 50.66 50.61 50.66 49.73 51.50 12,555,028 50.827 0.61%
2020-02-14 0 57.20 57.15 57.20 56.60 57.60 14,810,119 846,092,174 57.129 50.35 50.31 50.35 49.82 50.70 16,824,732 50.289 0.00%
2020-02-13 0 57.20 57.20 57.25 56.05 57.55 16,063,414 914,504,230 56.931 50.35 50.35 50.39 49.34 50.66 18,248,512 50.114 0.35%
2020-02-12 0 57.00 56.95 57.00 54.65 57.15 23,524,560 1,331,240,202 56.589 50.17 50.13 50.17 48.11 50.31 26,724,594 49.813 4.40%
2020-02-11 0 54.60 54.55 54.60 53.10 54.85 10,472,065 568,905,606 54.326 48.06 48.02 48.06 46.74 48.28 11,896,575 47.821 2.54%
2020-02-10 0 53.25 53.25 53.30 52.70 54.45 13,968,734 746,341,709 53.429 46.87 46.87 46.92 46.39 47.93 15,868,894 47.032 -2.65%
2020-02-07 0 54.70 54.65 54.70 53.75 54.90 10,489,111 569,970,485 54.339 48.15 48.11 48.15 47.31 48.33 11,915,939 47.833 -0.55%
2020-02-06 0 55.00 54.95 55.00 53.50 55.00 17,253,585 940,243,487 54.496 48.41 48.37 48.41 47.09 48.41 19,600,581 47.970 3.97%
2020-02-05 0 52.90 52.85 52.90 51.85 53.85 23,637,810 1,245,490,124 52.691 46.57 46.52 46.57 45.64 47.40 26,853,249 46.381 1.93%
2020-02-04 0 51.90 51.90 51.95 50.40 53.90 47,303,287 2,460,347,547 52.012 45.69 45.69 45.73 44.37 47.45 53,737,929 45.784 -2.26%
2020-02-03 0 53.10 53.00 53.10 50.50 53.15 24,435,738 1,280,128,319 52.388 46.74 46.65 46.74 44.45 46.79 27,759,719 46.115 3.11%
2020-01-31 0 51.50 51.50 51.55 51.30 53.35 28,705,166 1,499,187,077 52.227 45.33 45.33 45.38 45.16 46.96 32,609,915 45.973 -0.58%
2020-01-30 0 51.80 51.75 51.80 50.85 53.65 28,805,318 1,491,214,779 51.769 45.60 45.55 45.60 44.76 47.23 32,723,691 45.570 -2.54%
2020-01-29 0 53.15 53.10 53.15 52.50 54.00 39,738,013 2,112,769,974 53.167 46.79 46.74 46.79 46.21 47.53 45,143,555 46.801 -5.17%
2020-01-24 0 56.05 56.05 56.10 54.35 56.45 9,356,754 519,852,055 55.559 49.34 49.34 49.38 47.84 49.69 10,629,549 48.906 0.81%
2020-01-23 0 55.60 55.60 55.65 54.50 56.75 21,636,910 1,202,021,647 55.554 48.94 48.94 48.99 47.97 49.95 24,580,168 48.902 -3.47%
2020-01-22 0 57.60 57.60 57.65 56.00 58.35 20,895,912 1,193,971,524 57.139 50.70 50.70 50.75 49.29 51.36 23,738,372 50.297 1.50%
2020-01-21 0 56.75 56.70 56.75 56.10 58.00 24,688,353 1,405,914,034 56.946 49.95 49.91 49.95 49.38 51.06 28,046,697 50.128 -3.57%
2020-01-20 0 58.85 58.80 58.85 58.65 63.00 21,809,658 1,301,226,686 59.663 51.80 51.76 51.80 51.63 55.46 24,776,415 52.519 -5.39%
2020-01-17 0 62.20 62.20 62.25 61.80 63.15 7,361,695 458,951,880 62.343 54.75 54.75 54.80 54.40 55.59 8,363,103 54.878 0.00%
2020-01-16 0 62.20 62.15 62.20 61.80 63.15 6,582,200 410,610,395 62.382 54.75 54.71 54.75 54.40 55.59 7,477,573 54.912 -0.16%
2020-01-15 0 62.30 62.30 62.35 61.35 62.75 6,080,112 376,851,925 61.981 54.84 54.84 54.88 54.00 55.24 6,907,187 54.559 -0.24%
2020-01-14 0 62.45 62.35 62.45 61.60 63.40 15,039,798 941,838,958 62.623 54.97 54.88 54.97 54.22 55.81 17,085,654 55.125 2.29%
2020-01-13 0 61.05 61.00 61.05 60.90 62.00 9,532,548 585,476,054 61.419 53.74 53.70 53.74 53.61 54.58 10,829,256 54.064 -0.57%
2020-01-10 0 61.40 61.35 61.40 60.25 61.80 11,085,558 679,511,770 61.297 54.05 54.00 54.05 53.04 54.40 12,593,521 53.957 1.99%
2020-01-09 0 60.20 60.15 60.20 59.60 61.00 10,791,980 649,541,873 60.187 52.99 52.95 52.99 52.46 53.70 12,260,008 52.981 1.52%
2020-01-08 0 59.30 59.25 59.30 57.95 59.60 9,650,654 568,713,508 58.930 52.20 52.16 52.20 51.01 52.46 10,963,428 51.874 0.17%
2020-01-07 0 59.20 59.20 59.25 58.40 60.00 12,182,053 722,701,800 59.325 52.11 52.11 52.16 51.41 52.82 13,839,172 52.221 1.81%
2020-01-06 0 58.15 58.10 58.15 57.90 59.00 14,275,643 831,978,078 58.280 51.19 51.14 51.19 50.97 51.94 16,217,552 51.301 -1.27%
2020-01-03 0 58.90 58.90 58.95 58.85 61.30 10,411,407 619,238,240 59.477 51.85 51.85 51.89 51.80 53.96 11,827,665 52.355 -2.97%
2020-01-02 0 60.70 60.55 60.70 57.95 60.85 20,168,636 1,210,210,898 60.005 53.43 53.30 53.43 51.01 53.56 22,912,165 52.820 5.75%
2019-12-31 0 57.40 57.35 57.40 57.05 57.55 2,910,830 166,820,271 57.310 50.53 50.48 50.53 50.22 50.66 3,306,789 50.448 -0.52%
2019-12-30 0 57.70 57.65 57.70 57.05 58.00 6,876,940 397,158,569 57.752 50.79 50.75 50.79 50.22 51.06 7,812,407 50.837 0.09%
2019-12-27 0 57.65 57.65 57.70 56.40 58.05 10,722,891 617,589,911 57.595 50.75 50.75 50.79 49.65 51.10 12,181,520 50.699 2.76%
2019-12-24 0 56.10 56.00 56.10 55.70 56.85 3,447,972 193,842,794 56.219 49.38 49.29 49.38 49.03 50.04 3,916,998 49.488 -0.27%
2019-12-23 0 56.25 56.10 56.25 55.15 56.45 8,469,844 473,544,302 55.909 49.51 49.38 49.51 48.55 49.69 9,621,993 49.215 1.08%
2019-12-20 0 55.65 55.60 55.65 55.25 57.10 14,443,070 807,113,924 55.882 48.99 48.94 48.99 48.63 50.26 16,407,754 49.191 -1.85%
2019-12-19 0 56.70 56.70 56.75 56.65 58.45 10,801,332 617,791,607 57.196 49.91 49.91 49.95 49.87 51.45 12,270,632 50.347 -1.31%
2019-12-18 0 57.45 57.45 57.50 57.10 58.40 7,860,493 452,867,018 57.613 50.57 50.57 50.61 50.26 51.41 8,929,752 50.714 -1.63%
2019-12-17 0 58.40 58.35 58.40 57.15 58.80 11,294,071 655,129,356 58.006 51.41 51.36 51.41 50.31 51.76 12,830,398 51.061 -0.26%
2019-12-16 0 58.55 58.55 58.60 57.05 59.30 14,332,501 838,450,112 58.500 51.54 51.54 51.58 50.22 52.20 16,282,144 51.495 1.04%
2019-12-13 0 57.95 57.80 57.95 55.65 57.95 27,711,251 1,580,191,626 57.023 51.01 50.88 51.01 48.99 51.01 31,480,798 50.195 6.92%
2019-12-12 0 54.20 54.15 54.20 51.95 54.30 16,782,708 895,667,010 53.368 47.71 47.67 47.71 45.73 47.80 19,065,651 46.978 4.53%
2019-12-11 0 51.85 51.85 51.95 51.25 52.05 5,801,919 300,279,422 51.755 45.64 45.64 45.73 45.11 45.82 6,591,151 45.558 0.39%
2019-12-10 0 51.65 51.65 51.70 51.55 52.25 4,401,663 228,089,955 51.819 45.47 45.47 45.51 45.38 45.99 5,000,419 45.614 -0.67%
2019-12-09 0 52.00 52.00 52.10 51.75 52.35 3,590,032 187,040,758 52.100 45.77 45.77 45.86 45.55 46.08 4,078,382 45.862 -0.48%
2019-12-06 0 52.25 52.20 52.25 51.60 52.45 19,571,447 1,008,028,089 51.505 45.99 45.95 45.99 45.42 46.17 22,233,741 45.338 2.25%
2019-12-05 0 51.10 51.05 51.10 50.75 51.40 5,533,917 282,695,713 51.084 44.98 44.94 44.98 44.67 45.25 6,286,693 44.967 0.20%
2019-12-04 0 51.00 50.95 51.00 50.75 51.60 5,224,404 266,576,829 51.025 44.89 44.85 44.89 44.67 45.42 5,935,077 44.915 -1.54%
2019-12-03 0 51.80 51.75 51.80 51.00 52.25 5,567,114 288,321,984 51.790 45.60 45.55 45.60 44.89 45.99 6,324,406 45.589 -0.38%
2019-12-02 0 52.00 51.95 52.00 51.35 52.15 6,215,156 322,788,434 51.936 45.77 45.73 45.77 45.20 45.91 7,060,601 45.717 1.56%
2019-11-29 0 51.20 51.15 51.20 50.90 52.10 10,688,264 547,624,995 51.236 45.07 45.03 45.07 44.81 45.86 12,142,183 45.101 -2.57%
2019-11-28 0 52.55 52.50 52.55 52.05 53.30 7,406,892 389,994,576 52.653 46.26 46.21 46.26 45.82 46.92 8,414,448 46.348 -2.14%
2019-11-27 0 53.70 53.65 53.70 52.90 53.85 5,953,496 318,445,326 53.489 47.27 47.23 47.27 46.57 47.40 6,763,347 47.084 0.00%
2019-11-26 0 53.70 53.65 53.70 53.25 54.15 8,247,377 442,017,053 53.595 47.27 47.23 47.27 46.87 47.67 9,369,264 47.177 1.03%
2019-11-25 0 53.15 53.10 53.15 52.60 53.85 10,839,005 576,701,355 53.206 46.79 46.74 46.79 46.30 47.40 12,313,429 46.835 0.66%
2019-11-22 0 52.80 52.60 52.80 52.10 52.85 7,360,713 386,421,897 52.498 46.48 46.30 46.48 45.86 46.52 8,361,987 46.212 1.34%
2019-11-21 0 52.10 52.00 52.10 51.30 52.20 8,225,549 426,333,726 51.830 45.86 45.77 45.86 45.16 45.95 9,344,466 45.624 -1.51%
2019-11-20 0 52.90 52.90 52.95 52.60 53.15 6,235,438 330,172,188 52.951 46.57 46.57 46.61 46.30 46.79 7,083,641 46.611 -1.40%
2019-11-19 0 53.65 53.60 53.65 51.95 53.65 11,817,607 629,282,773 53.250 47.23 47.18 47.23 45.73 47.23 13,425,150 46.873 1.80%
2019-11-18 0 52.70 52.65 52.70 52.35 53.05 8,067,622 424,824,707 52.658 46.39 46.35 46.39 46.08 46.70 9,165,057 46.353 0.00%
2019-11-15 0 52.70 52.70 52.75 52.55 53.95 6,948,131 368,795,401 53.078 46.39 46.39 46.43 46.26 47.49 7,893,282 46.723 -0.19%
2019-11-14 0 52.80 52.80 52.85 52.45 53.60 7,209,582 380,955,554 52.840 46.48 46.48 46.52 46.17 47.18 8,190,298 46.513 -0.09%
2019-11-13 0 52.85 52.80 52.85 52.30 53.15 6,126,918 322,698,403 52.669 46.52 46.48 46.52 46.04 46.79 6,960,360 46.362 -1.58%
2019-11-12 0 53.70 53.70 53.75 52.80 53.75 5,357,942 286,408,455 53.455 47.27 47.27 47.31 46.48 47.31 6,086,780 47.054 1.42%
2019-11-11 0 52.95 52.90 52.95 52.55 54.55 10,440,792 555,308,486 53.186 46.61 46.57 46.61 46.26 48.02 11,861,048 46.818 -4.16%
2019-11-08 0 55.25 55.25 55.30 55.05 56.20 6,483,650 360,019,845 55.527 48.63 48.63 48.68 48.46 49.47 7,365,618 48.878 -0.09%
2019-11-07 0 55.30 55.25 55.30 54.40 55.55 9,075,762 498,129,599 54.886 48.68 48.63 48.68 47.89 48.90 10,310,333 48.314 0.00%
2019-11-06 0 55.30 55.25 55.30 54.85 55.75 6,892,833 379,914,544 55.117 48.68 48.63 48.68 48.28 49.07 7,830,462 48.518 -0.81%
2019-11-05 0 55.75 55.65 55.75 55.00 55.90 9,913,710 550,443,349 55.523 49.07 48.99 49.07 48.41 49.21 11,262,267 48.875 1.18%
2019-11-04 0 55.10 55.10 55.20 54.50 55.45 9,385,367 517,091,504 55.096 48.50 48.50 48.59 47.97 48.81 10,662,054 48.498 1.75%
2019-11-01 0 54.15 54.15 54.20 53.70 54.35 8,363,251 451,700,828 54.010 47.67 47.67 47.71 47.27 47.84 9,500,900 47.543 0.00%
2019-10-31 0 54.15 54.05 54.15 52.60 54.15 12,294,033 659,372,600 53.634 47.67 47.58 47.67 46.30 47.67 13,966,384 47.211 2.65%
2019-10-30 0 52.75 52.75 52.80 52.65 53.65 6,313,079 334,823,480 53.036 46.43 46.43 46.48 46.35 47.23 7,171,844 46.686 -0.09%
2019-10-29 0 52.80 52.80 52.85 52.55 54.60 9,285,620 495,433,316 53.355 46.48 46.48 46.52 46.26 48.06 10,548,738 46.966 -1.40%
2019-10-28 0 53.55 53.50 53.55 52.40 54.00 10,124,158 540,574,475 53.395 47.14 47.09 47.14 46.13 47.53 11,501,342 47.001 2.39%
2019-10-25 0 52.30 52.25 52.30 51.55 53.00 9,967,927 523,760,964 52.545 46.04 45.99 46.04 45.38 46.65 11,323,859 46.253 0.67%
2019-10-24 0 51.95 51.90 51.95 50.80 52.45 14,787,262 766,160,760 51.812 45.73 45.69 45.73 44.72 46.17 16,798,766 45.608 2.26%
2019-10-23 0 50.80 50.80 50.85 50.70 52.25 5,280,405 269,608,722 51.058 44.72 44.72 44.76 44.63 45.99 5,998,696 44.945 -2.03%
2019-10-22 0 51.85 51.75 51.85 50.80 52.15 11,451,783 593,449,528 51.822 45.64 45.55 45.64 44.72 45.91 13,009,563 45.616 2.47%
2019-10-21 0 50.60 50.55 50.60 50.15 50.85 5,190,159 262,471,836 50.571 44.54 44.50 44.54 44.14 44.76 5,896,174 44.516 0.00%
2019-10-18 0 50.60 50.60 50.65 50.45 52.10 9,067,237 462,278,151 50.983 44.54 44.54 44.59 44.41 45.86 10,300,649 44.879 -1.17%
2019-10-17 0 51.20 51.20 51.25 51.15 52.25 8,456,488 436,911,159 51.666 45.07 45.07 45.11 45.03 45.99 9,606,820 45.479 -0.10%
2019-10-16 0 51.25 51.20 51.25 50.70 51.55 6,013,651 308,318,271 51.270 45.11 45.07 45.11 44.63 45.38 6,831,685 45.131 0.29%
2019-10-15 0 51.10 51.05 51.10 50.95 52.00 7,044,000 360,517,397 51.181 44.98 44.94 44.98 44.85 45.77 8,002,192 45.052 -0.29%
2019-10-14 0 51.25 51.20 51.25 50.40 51.35 16,813,964 859,420,727 51.114 45.11 45.07 45.11 44.37 45.20 19,101,159 44.993 4.27%
2019-10-11 0 49.15 49.15 49.20 48.30 49.60 11,625,285 570,969,375 49.114 43.26 43.26 43.31 42.52 43.66 13,206,667 43.233 1.87%
2019-10-10 0 48.25 48.20 48.25 47.40 48.85 6,655,508 322,090,847 48.395 42.47 42.43 42.47 41.72 43.00 7,560,853 42.600 1.58%
2019-10-09 0 47.50 47.50 47.55 46.85 48.25 12,425,612 590,377,499 47.513 41.81 41.81 41.86 41.24 42.47 14,115,862 41.824 -1.35%
2019-10-08 0 48.15 48.10 48.15 47.85 49.80 11,654,425 564,550,851 48.441 42.38 42.34 42.38 42.12 43.84 13,239,771 42.641 -1.03%
2019-10-04 0 48.65 48.65 48.70 48.20 50.30 12,720,599 623,531,564 49.017 42.82 42.82 42.87 42.43 44.28 14,450,976 43.148 -2.70%
2019-10-03 0 50.00 50.00 50.05 48.45 50.10 12,775,107 630,988,829 49.392 44.01 44.01 44.06 42.65 44.10 14,512,898 43.478 2.67%
2019-10-02 0 48.70 48.70 48.75 47.75 49.30 7,967,888 386,851,643 48.551 42.87 42.87 42.91 42.03 43.40 9,051,756 42.738 -0.10%
2019-09-30 0 48.75 48.70 48.75 47.65 49.05 11,496,051 556,739,561 48.429 42.91 42.87 42.91 41.94 43.18 13,059,853 42.630 0.93%
2019-09-27 0 48.30 48.30 48.40 47.80 48.55 4,680,494 225,964,717 48.278 42.52 42.52 42.60 42.08 42.74 5,317,179 42.497 -0.72%
2019-09-26 0 48.65 48.60 48.65 48.20 49.00 7,530,706 365,462,590 48.530 42.82 42.78 42.82 42.43 43.13 8,555,104 42.719 0.10%
2019-09-25 0 48.60 48.50 48.60 48.40 49.90 8,206,060 399,668,024 48.704 42.78 42.69 42.78 42.60 43.92 9,322,326 42.872 -1.82%
2019-09-24 0 49.50 49.45 49.50 49.30 50.00 7,120,212 353,204,359 49.606 43.57 43.53 43.57 43.40 44.01 8,088,771 43.666 -0.18%
2019-09-23 0 50.05 50.00 50.05 49.80 51.50 6,456,445 324,073,443 50.194 43.65 43.61 43.65 43.43 44.92 7,402,749 43.777 -1.86%
2019-09-20 0 51.00 50.95 51.00 50.65 51.95 6,685,672 340,765,923 50.970 44.48 44.44 44.48 44.18 45.31 7,665,573 44.454 -0.68%
2019-09-19 0 51.35 51.30 51.35 50.80 52.40 7,783,879 398,462,172 51.191 44.79 44.74 44.79 44.31 45.70 8,924,742 44.647 -0.96%
2019-09-18 0 51.85 51.85 51.90 51.65 52.35 3,853,872 200,494,119 52.024 45.22 45.22 45.27 45.05 45.66 4,418,724 45.374 0.10%
2019-09-17 0 51.80 51.75 51.80 51.25 52.75 6,120,221 317,256,234 51.837 45.18 45.13 45.18 44.70 46.01 7,017,246 45.211 -1.80%
2019-09-16 0 52.75 52.70 52.75 52.35 54.15 6,760,000 356,584,192 52.749 46.01 45.96 46.01 45.66 47.23 7,750,795 46.006 -2.31%
2019-09-13 0 54.00 53.95 54.00 52.20 54.15 5,983,512 319,354,358 53.372 47.10 47.05 47.10 45.53 47.23 6,860,500 46.550 1.31%
2019-09-12 0 53.30 53.25 53.30 53.20 54.50 5,511,071 296,275,221 53.760 46.49 46.44 46.49 46.40 47.53 6,318,814 46.888 -0.74%
2019-09-11 0 53.70 53.65 53.70 53.10 54.45 8,944,089 481,095,089 53.789 46.84 46.79 46.84 46.31 47.49 10,255,001 46.913 0.85%
2019-09-10 0 53.25 53.10 53.25 52.45 53.50 4,742,498 251,468,090 53.024 46.44 46.31 46.44 45.75 46.66 5,437,593 46.246 0.95%
2019-09-09 0 52.75 52.70 52.75 52.10 53.30 4,765,672 251,010,344 52.671 46.01 45.96 46.01 45.44 46.49 5,464,164 45.938 -0.47%
2019-09-06 0 53.00 52.95 53.00 51.95 53.35 11,095,179 586,183,652 52.832 46.22 46.18 46.22 45.31 46.53 12,721,370 46.079 2.12%
2019-09-05 0 51.90 51.85 51.90 51.15 52.25 9,193,098 475,843,510 51.761 45.27 45.22 45.27 44.61 45.57 10,540,506 45.144 0.19%
2019-09-04 0 51.80 51.80 51.85 49.10 52.35 17,731,809 907,847,360 51.199 45.18 45.18 45.22 42.82 45.66 20,330,714 44.654 5.71%
2019-09-03 0 49.00 49.00 49.05 48.50 49.80 8,646,213 424,508,574 49.098 42.74 42.74 42.78 42.30 43.43 9,913,466 42.821 0.62%
2019-09-02 0 48.70 48.65 48.70 47.45 48.70 12,942,756 623,305,571 48.159 42.47 42.43 42.47 41.38 42.47 14,839,742 42.002 -1.02%
2019-08-30 0 49.20 49.15 49.20 48.45 50.45 12,282,777 607,923,236 49.494 42.91 42.87 42.91 42.26 44.00 14,083,031 43.167 -0.91%
2019-08-29 0 49.65 49.65 49.70 48.75 50.10 10,300,520 507,140,619 49.234 43.30 43.30 43.35 42.52 43.70 11,810,240 42.941 -0.20%
2019-08-28 0 49.75 49.70 49.75 48.65 49.75 10,049,046 497,133,585 49.471 43.39 43.35 43.39 42.43 43.39 11,521,908 43.147 2.05%
2019-08-27 0 48.75 48.70 48.75 48.25 49.35 6,592,437 320,876,389 48.673 42.52 42.47 42.52 42.08 43.04 7,558,673 42.451 0.52%
2019-08-26 0 48.50 48.45 48.50 46.85 48.60 19,540,168 933,298,639 47.763 42.30 42.26 42.30 40.86 42.39 22,404,119 41.657 -1.92%
2019-08-23 0 49.45 49.40 49.45 48.65 49.65 6,630,378 327,037,625 49.324 43.13 43.09 43.13 42.43 43.30 7,602,175 43.019 0.61%
2019-08-22 0 49.15 49.15 49.20 48.50 50.00 9,657,874 474,149,731 49.095 42.87 42.87 42.91 42.30 43.61 11,073,403 42.819 -1.11%
2019-08-21 0 49.70 49.65 49.70 48.05 49.80 6,065,129 298,899,845 49.282 43.35 43.30 43.35 41.91 43.43 6,954,079 42.982 0.91%
2019-08-20 0 49.25 49.25 49.30 49.00 50.00 11,677,389 577,497,449 49.454 42.95 42.95 43.00 42.74 43.61 13,388,913 43.133 0.41%
2019-08-19 0 49.05 49.05 49.10 47.70 49.45 18,300,274 896,010,153 48.962 42.78 42.78 42.82 41.60 43.13 20,982,497 42.703 4.70%
2019-08-16 0 46.85 46.80 46.85 44.90 47.65 26,969,181 1,256,452,297 46.588 40.86 40.82 40.86 39.16 41.56 30,921,983 40.633 2.63%
2019-08-15 0 45.65 45.60 45.65 43.85 45.85 18,394,287 829,163,509 45.077 39.81 39.77 39.81 38.24 39.99 21,090,289 39.315 2.24%
2019-08-14 0 44.65 44.60 44.65 44.40 45.90 23,668,927 1,063,699,802 44.941 38.94 38.90 38.94 38.72 40.03 27,138,020 39.196 0.79%
2019-08-13 0 44.30 44.30 44.35 44.30 46.60 22,728,510 1,024,178,295 45.061 38.64 38.64 38.68 38.64 40.64 26,059,768 39.301 -5.84%
2019-08-12 0 47.05 47.05 47.10 46.85 47.60 4,021,929 189,526,992 47.123 41.04 41.04 41.08 40.86 41.52 4,611,413 41.100 0.00%
2019-08-09 0 47.05 47.05 47.10 46.95 48.35 8,784,298 414,903,964 47.232 41.04 41.04 41.08 40.95 42.17 10,071,790 41.195 -1.67%
2019-08-08 0 47.85 47.85 47.90 47.55 48.70 7,262,762 348,387,106 47.969 41.73 41.73 41.78 41.47 42.47 8,327,246 41.837 -0.10%
2019-08-07 0 47.90 47.85 47.90 47.10 48.20 9,925,322 472,694,956 47.625 41.78 41.73 41.78 41.08 42.04 11,380,050 41.537 -0.42%
2019-08-06 0 48.10 48.10 48.15 46.60 48.30 11,268,739 536,510,989 47.611 41.95 41.95 41.99 40.64 42.13 12,920,369 41.524 -0.41%
2019-08-05 0 48.30 48.25 48.30 47.65 49.15 13,182,110 635,329,843 48.196 42.13 42.08 42.13 41.56 42.87 15,114,177 42.035 -3.59%
2019-08-02 0 50.10 50.05 50.10 49.85 51.35 16,896,389 853,231,335 50.498 43.70 43.65 43.70 43.48 44.79 19,372,848 44.043 -5.92%
2019-08-01 0 53.25 53.20 53.25 52.15 53.80 10,190,440 538,358,744 52.830 46.44 46.40 46.44 45.48 46.92 11,684,026 46.076 -1.39%
2019-07-31 0 54.00 53.95 54.25 53.15 54.80 8,882,384 477,797,204 53.792 47.10 47.05 47.32 46.36 47.79 10,184,252 46.915 -1.73%
2019-07-30 0 54.95 54.95 55.00 54.60 55.45 4,383,469 241,039,893 54.988 47.93 47.93 47.97 47.62 48.36 5,025,943 47.959 0.64%
2019-07-29 0 54.60 54.60 54.70 53.70 55.30 9,554,489 523,319,745 54.772 47.62 47.62 47.71 46.84 48.23 10,954,865 47.771 -1.18%
2019-07-26 0 55.25 55.20 55.25 55.25 56.25 6,406,131 356,178,472 55.600 48.19 48.14 48.19 48.19 49.06 7,345,061 48.492 -0.81%
2019-07-25 0 55.70 55.70 55.80 55.70 56.65 5,998,013 336,249,640 56.060 48.58 48.58 48.67 48.58 49.41 6,877,126 48.894 -0.89%
2019-07-24 0 56.20 56.20 56.25 56.10 57.10 3,893,672 220,006,638 56.504 49.02 49.02 49.06 48.93 49.80 4,464,357 49.281 0.09%
2019-07-23 0 56.15 56.10 56.15 55.30 56.45 4,550,453 254,361,378 55.898 48.97 48.93 48.97 48.23 49.23 5,217,401 48.753 0.36%
2019-07-22 0 55.95 55.90 55.95 55.70 57.35 5,543,776 311,921,720 56.265 48.80 48.75 48.80 48.58 50.02 6,356,313 49.073 -2.61%
2019-07-19 0 57.45 57.40 57.45 56.65 57.50 6,262,960 358,761,823 57.283 50.11 50.06 50.11 49.41 50.15 7,180,906 49.961 1.77%
2019-07-18 0 56.45 56.40 56.50 56.05 57.10 4,645,090 262,183,298 56.443 49.23 49.19 49.28 48.89 49.80 5,325,909 49.228 -1.14%
2019-07-17 0 57.10 57.10 57.15 56.60 57.20 5,210,312 296,934,515 56.990 49.80 49.80 49.84 49.36 49.89 5,973,974 49.705 -0.35%
2019-07-16 0 57.30 57.25 57.30 55.55 57.95 12,808,411 732,414,573 57.182 49.98 49.93 49.98 48.45 50.54 14,685,706 49.873 2.87%
2019-07-15 0 55.70 55.65 55.70 54.20 55.85 6,411,480 354,139,638 55.235 48.58 48.54 48.58 47.27 48.71 7,351,194 48.174 -0.36%
2019-07-12 0 55.90 55.85 55.90 55.25 56.00 4,329,252 241,251,275 55.726 48.75 48.71 48.75 48.19 48.84 4,963,779 48.602 0.36%
2019-07-11 0 55.70 55.65 55.70 55.10 56.40 6,448,995 359,504,396 55.746 48.58 48.54 48.58 48.06 49.19 7,394,207 48.620 -0.27%
2019-07-10 0 55.85 55.80 55.85 55.00 56.00 9,296,213 518,133,654 55.736 48.71 48.67 48.71 47.97 48.84 10,658,735 48.611 2.29%
2019-07-09 0 54.60 54.55 54.60 54.00 56.05 12,401,772 681,721,326 54.970 47.62 47.58 47.62 47.10 48.89 14,219,467 47.943 -0.64%
2019-07-08 0 54.95 54.90 54.95 53.55 55.00 11,374,853 619,693,747 54.479 47.93 47.88 47.93 46.70 47.97 13,042,035 47.515 -1.26%
2019-07-05 0 55.65 55.65 55.70 55.50 56.30 4,733,516 264,334,694 55.843 48.54 48.54 48.58 48.41 49.10 5,427,295 48.705 0.27%
2019-07-04 0 55.50 55.45 55.55 55.35 56.75 5,381,431 301,403,533 56.008 48.41 48.36 48.45 48.27 49.50 6,170,173 48.848 -0.09%
2019-07-03 0 55.55 55.55 55.60 55.45 56.45 6,175,409 344,355,114 55.762 48.45 48.45 48.49 48.36 49.23 7,080,523 48.634 -1.51%
2019-07-02 0 56.40 56.35 56.40 55.05 57.00 28,297,196 1,590,672,519 56.213 49.19 49.15 49.19 48.01 49.71 32,444,642 49.027 7.12%
2019-06-28 0 52.65 52.60 52.65 51.95 52.75 11,118,447 583,187,128 52.452 45.92 45.88 45.92 45.31 46.01 12,748,049 45.747 0.57%
2019-06-27 0 52.35 52.35 52.40 50.65 52.60 12,322,494 641,898,562 52.092 45.66 45.66 45.70 44.18 45.88 14,128,570 45.433 3.87%
2019-06-26 0 50.40 50.35 50.40 49.65 50.80 5,369,379 270,774,116 50.429 43.96 43.91 43.96 43.30 44.31 6,156,355 43.983 0.80%
2019-06-25 0 50.00 49.95 50.00 49.70 51.20 5,354,695 268,090,008 50.066 43.61 43.56 43.61 43.35 44.66 6,139,519 43.666 -1.96%
2019-06-24 0 51.00 50.95 51.00 50.65 51.25 4,140,579 211,000,177 50.959 44.48 44.44 44.48 44.18 44.70 4,747,453 44.445 -0.29%
2019-06-21 0 51.15 51.10 51.15 50.60 52.10 8,517,615 435,395,881 51.117 44.61 44.57 44.61 44.13 45.44 9,766,019 44.583 -1.92%
2019-06-20 0 52.15 52.10 52.15 51.35 52.35 12,830,674 667,352,685 52.012 45.48 45.44 45.48 44.79 45.66 14,711,232 45.363 1.26%
2019-06-19 0 51.50 51.45 51.50 50.75 52.00 16,053,682 827,135,905 51.523 44.92 44.87 44.92 44.26 45.35 18,406,628 44.937 4.67%
2019-06-18 0 49.20 49.15 49.20 48.05 49.40 7,613,522 373,411,700 49.046 42.91 42.87 42.91 41.91 43.09 8,729,416 42.776 2.07%
2019-06-17 0 48.20 48.15 48.20 47.95 49.70 5,859,000 284,442,412 48.548 42.04 41.99 42.04 41.82 43.35 6,717,738 42.342 -0.62%
2019-06-14 0 48.50 48.45 48.50 47.95 49.05 6,757,019 327,441,233 48.459 42.30 42.26 42.30 41.82 42.78 7,747,378 42.265 -0.31%
2019-06-13 0 48.65 48.60 48.65 47.35 48.80 8,895,453 426,856,898 47.986 42.43 42.39 42.43 41.30 42.56 10,199,236 41.852 -0.71%
2019-06-12 0 49.00 48.95 49.00 48.45 49.85 7,012,608 343,644,525 49.004 42.74 42.69 42.74 42.26 43.48 8,040,428 42.740 -2.49%
2019-06-11 0 50.25 50.20 50.30 49.65 50.65 11,125,398 557,874,019 50.144 43.83 43.78 43.87 43.30 44.18 12,756,018 43.734 0.20%
2019-06-10 0 50.15 50.10 50.15 47.70 50.40 20,738,943 1,028,958,548 49.615 43.74 43.70 43.74 41.60 43.96 23,778,595 43.272 7.16%
2019-06-06 0 46.80 46.80 46.85 46.50 47.70 12,294,557 577,536,108 46.975 40.82 40.82 40.86 40.56 41.60 14,096,538 40.970 -0.32%
2019-06-05 0 46.95 46.85 46.95 46.40 48.10 13,570,334 639,663,790 47.137 40.95 40.86 40.95 40.47 41.95 15,559,302 41.111 2.07%
2019-06-04 0 46.00 45.95 46.00 45.70 46.60 10,217,026 470,574,893 46.058 40.12 40.08 40.12 39.86 40.64 11,714,509 40.170 -0.76%
2019-06-03 0 46.35 46.30 46.35 45.80 47.30 13,139,181 608,684,469 46.326 40.43 40.38 40.43 39.95 41.25 15,064,956 40.404 -2.22%
2019-05-31 0 47.40 47.30 47.40 46.70 48.10 10,568,397 500,760,193 47.383 41.34 41.25 41.34 40.73 41.95 12,117,379 41.326 1.07%
2019-05-30 0 46.90 46.90 46.95 46.40 47.70 6,146,482 287,985,257 46.854 40.90 40.90 40.95 40.47 41.60 7,047,356 40.864 -1.37%
2019-05-29 0 47.55 47.50 47.55 47.05 47.95 13,400,236 639,102,340 47.693 41.47 41.43 41.47 41.04 41.82 15,364,273 41.597 -1.04%
2019-05-28 0 48.05 48.05 48.10 46.25 48.80 23,626,281 1,136,689,547 48.111 41.91 41.91 41.95 40.34 42.56 27,089,123 41.961 2.56%
2019-05-27 0 46.85 46.80 46.85 46.00 47.40 8,273,242 386,154,431 46.675 40.86 40.82 40.86 40.12 41.34 9,485,829 40.709 -0.32%
2019-05-24 0 47.00 46.95 47.00 46.55 47.65 8,156,766 383,201,882 46.980 40.99 40.95 40.99 40.60 41.56 9,352,282 40.974 0.32%
2019-05-23 0 46.85 46.85 46.90 46.70 47.85 14,310,050 674,923,601 47.164 40.86 40.86 40.90 40.73 41.73 16,407,437 41.135 -2.90%
2019-05-22 0 48.25 48.20 48.25 47.85 49.30 13,007,963 632,065,929 48.591 42.08 42.04 42.08 41.73 43.00 14,914,506 42.379 0.94%
2019-05-21 0 47.80 47.70 47.80 46.95 48.45 25,777,894 1,228,935,069 47.674 41.69 41.60 41.69 40.95 42.26 29,556,092 41.580 -0.31%
2019-05-20 0 47.95 47.90 47.95 47.65 50.00 20,324,753 978,791,842 48.158 41.82 41.78 41.82 41.56 43.61 23,303,699 42.002 -3.81%
2019-05-17 0 49.85 49.80 49.85 49.30 51.15 16,615,903 828,222,104 49.845 43.48 43.43 43.48 43.00 44.61 19,051,252 43.473 -2.35%
2019-05-16 0 51.05 51.05 51.10 50.80 51.75 14,037,238 718,761,978 51.204 44.52 44.52 44.57 44.31 45.13 16,094,639 44.658 -1.73%
2019-05-15 0 51.95 51.90 51.95 51.50 52.20 13,376,331 695,201,751 51.973 45.31 45.27 45.31 44.92 45.53 15,336,865 45.329 0.87%
2019-05-14 0 51.50 51.45 51.50 50.90 52.75 25,512,036 1,315,510,267 51.564 44.92 44.87 44.92 44.39 46.01 29,251,268 44.973 -5.24%
2019-05-10 0 54.35 54.35 54.40 53.35 55.20 12,707,409 692,832,409 54.522 47.40 47.40 47.45 46.53 48.14 14,569,901 47.552 1.68%
2019-05-09 0 53.45 53.40 53.45 52.90 55.65 32,594,183 1,763,390,464 54.101 46.62 46.57 46.62 46.14 48.54 37,371,427 47.186 -4.13%
2019-05-08 0 55.75 55.70 55.75 55.45 56.50 14,682,107 819,631,835 55.825 48.62 48.58 48.62 48.36 49.28 16,834,025 48.689 -2.28%
2019-05-07 0 57.05 57.00 57.05 56.25 57.90 13,307,358 759,451,510 57.070 49.76 49.71 49.76 49.06 50.50 15,257,783 49.775 -0.44%
2019-05-06 0 57.30 57.25 57.30 56.55 58.00 25,738,992 1,471,267,423 57.161 49.98 49.93 49.98 49.32 50.59 29,511,489 49.854 -4.42%
2019-05-03 0 59.95 59.90 59.95 58.60 59.95 7,773,407 463,507,856 59.627 52.29 52.24 52.29 51.11 52.29 8,912,735 52.005 1.01%
2019-05-02 0 59.35 59.35 59.40 58.35 59.70 7,820,005 463,620,232 59.286 51.76 51.76 51.81 50.89 52.07 8,966,163 51.708 1.19%
2019-04-30 0 58.65 58.60 58.65 58.50 60.30 14,598,886 860,880,552 58.969 51.15 51.11 51.15 51.02 52.59 16,738,606 51.431 -3.06%
2019-04-29 0 60.50 60.45 60.50 58.45 60.90 15,905,941 956,158,071 60.113 52.77 52.72 52.77 50.98 53.12 18,237,233 52.429 2.80%
2019-04-26 0 58.85 58.80 58.85 58.05 59.20 9,550,314 561,846,105 58.830 51.33 51.28 51.33 50.63 51.63 10,950,078 51.310 1.29%
2019-04-25 0 58.10 58.10 58.15 57.95 58.95 10,508,996 612,633,833 58.296 50.67 50.67 50.72 50.54 51.41 12,049,272 50.844 -0.94%
2019-04-24 0 58.65 58.50 58.65 58.05 59.40 10,479,139 613,204,808 58.517 51.15 51.02 51.15 50.63 51.81 12,015,039 51.036 0.51%
2019-04-23 0 58.35 58.30 58.35 57.40 58.35 13,512,066 785,079,818 58.102 50.89 50.85 50.89 50.06 50.89 15,492,494 50.675 -0.51%
2019-04-18 0 58.65 58.60 58.65 58.20 59.50 7,671,795 450,632,623 58.739 51.15 51.11 51.15 50.76 51.89 8,796,230 51.230 -0.59%
2019-04-17 0 59.00 59.00 59.05 57.90 59.00 7,976,398 467,381,506 58.596 51.46 51.46 51.50 50.50 51.46 9,145,478 51.105 1.11%
2019-04-16 0 58.35 58.30 58.35 57.35 58.50 11,966,196 693,577,396 57.961 50.89 50.85 50.89 50.02 51.02 13,720,050 50.552 -0.34%
2019-04-15 0 58.55 58.55 58.60 58.40 59.30 15,287,914 899,858,124 58.861 51.07 51.07 51.11 50.93 51.72 17,528,623 51.336 0.60%
2019-04-12 0 58.20 58.15 58.25 56.55 58.20 11,737,070 676,122,719 57.606 50.76 50.72 50.80 49.32 50.76 13,457,342 50.242 0.26%
2019-04-11 0 58.05 58.05 58.10 58.00 60.70 17,277,755 1,010,834,878 58.505 50.63 50.63 50.67 50.59 52.94 19,810,110 51.026 -3.89%
2019-04-10 0 60.40 60.35 60.40 58.70 60.75 11,417,119 683,303,620 59.849 52.68 52.64 52.68 51.20 52.98 13,090,496 52.198 1.17%
2019-04-09 0 59.70 59.65 59.70 59.10 60.85 10,514,553 630,191,361 59.935 52.07 52.02 52.07 51.55 53.07 12,055,643 52.274 -0.25%
2019-04-08 0 59.85 59.80 59.85 59.35 62.00 12,493,062 750,160,461 60.046 52.20 52.16 52.20 51.76 54.07 14,324,137 52.370 -2.37%
2019-04-04 0 61.30 61.30 61.35 60.05 62.10 14,839,726 908,850,039 61.244 53.46 53.46 53.51 52.37 54.16 17,014,746 53.415 0.91%
2019-04-03 0 60.75 60.75 60.80 58.90 61.15 21,138,694 1,275,914,495 60.359 52.98 52.98 53.03 51.37 53.33 24,236,937 52.643 3.05%
2019-04-02 0 58.95 58.90 59.00 56.70 59.45 31,781,810 1,867,536,883 58.761 51.41 51.37 51.46 49.45 51.85 36,439,987 51.250 4.06%
2019-04-01 0 56.65 56.60 56.65 53.60 56.85 29,306,111 1,637,895,304 55.889 49.41 49.36 49.41 46.75 49.58 33,601,431 48.745 5.99%
2019-03-29 0 53.45 53.45 53.50 52.05 53.90 12,567,886 668,729,397 53.209 46.62 46.62 46.66 45.40 47.01 14,409,928 46.408 2.49%
2019-03-28 0 52.15 52.10 52.15 51.95 52.95 5,691,923 297,628,082 52.290 45.48 45.44 45.48 45.31 46.18 6,526,173 45.605 -0.67%
2019-03-27 0 52.50 52.50 52.55 51.70 52.85 5,976,892 313,720,405 52.489 45.79 45.79 45.83 45.09 46.09 6,852,909 45.779 1.35%
2019-03-26 0 51.80 51.70 51.80 51.50 52.40 6,165,374 319,587,771 51.836 45.18 45.09 45.18 44.92 45.70 7,069,017 45.210 0.48%
2019-03-25 0 51.55 51.50 51.55 51.55 52.70 8,947,378 464,138,143 51.874 44.96 44.92 44.96 44.96 45.96 10,258,772 45.243 -3.46%
2019-03-22 0 53.85 53.80 53.85 53.50 55.35 9,015,153 489,340,542 54.280 46.57 46.53 46.57 46.27 47.87 10,423,586 46.946 -0.09%
2019-03-21 0 53.90 53.85 53.90 53.35 54.50 9,081,534 490,681,164 54.031 46.62 46.57 46.62 46.14 47.14 10,500,337 46.730 1.13%
2019-03-20 0 53.30 53.30 53.35 53.20 53.90 6,264,136 334,879,592 53.460 46.10 46.10 46.14 46.01 46.62 7,242,779 46.236 -1.30%
2019-03-19 0 54.00 53.90 54.00 53.30 54.10 6,212,067 333,658,829 53.711 46.70 46.62 46.70 46.10 46.79 7,182,575 46.454 0.37%
2019-03-18 0 53.80 53.75 53.80 52.00 53.90 10,583,527 563,435,983 53.237 46.53 46.49 46.53 44.97 46.62 12,236,986 46.044 1.70%
2019-03-15 0 52.90 52.85 52.90 51.65 54.15 17,336,425 922,889,755 53.234 45.75 45.71 45.75 44.67 46.83 20,044,885 46.041 2.62%
2019-03-14 0 51.55 51.45 51.55 51.00 52.00 6,652,265 342,185,893 51.439 44.58 44.50 44.58 44.11 44.97 7,691,545 44.489 -0.58%
2019-03-13 0 51.85 51.80 51.85 51.25 52.35 8,409,001 434,428,473 51.662 44.84 44.80 44.84 44.33 45.28 9,722,735 44.682 -0.67%
2019-03-12 0 52.20 52.20 52.25 51.90 52.65 12,180,867 636,887,197 52.286 45.15 45.15 45.19 44.89 45.54 14,083,877 45.221 1.46%
2019-03-11 0 51.45 51.40 51.45 50.80 52.55 14,731,411 758,101,724 51.462 44.50 44.45 44.50 43.94 45.45 17,032,891 44.508 -0.29%
2019-03-08 0 51.60 51.60 51.65 51.60 52.70 17,229,909 893,564,856 51.861 44.63 44.63 44.67 44.63 45.58 19,921,728 44.854 -3.10%
2019-03-07 0 53.25 53.20 53.25 52.50 54.10 15,915,181 849,540,399 53.379 46.05 46.01 46.05 45.41 46.79 18,401,601 46.167 -2.56%
2019-03-06 0 54.65 54.60 54.65 54.15 55.40 10,615,215 579,157,069 54.559 47.27 47.22 47.27 46.83 47.91 12,273,624 47.187 -0.91%
2019-03-05 0 55.15 55.10 55.15 54.80 55.85 18,627,699 1,030,176,035 55.303 47.70 47.65 47.70 47.40 48.30 21,537,894 47.831 -2.13%
2019-03-04 0 56.35 56.30 56.35 54.60 56.95 20,079,449 1,123,985,144 55.977 48.74 48.69 48.74 47.22 49.25 23,216,451 48.413 3.58%
2019-03-01 0 54.40 54.35 54.40 54.00 55.25 20,384,785 1,112,681,076 54.584 47.05 47.01 47.05 46.70 47.78 23,569,489 47.209 -2.42%
2019-02-28 0 55.75 55.70 55.75 54.20 57.20 19,842,313 1,105,988,093 55.739 48.22 48.17 48.22 46.88 49.47 22,942,267 48.207 -0.18%
2019-02-27 0 55.85 55.75 55.85 55.50 56.90 10,508,023 588,447,616 56.000 48.30 48.22 48.30 48.00 49.21 12,149,686 48.433 -0.18%
2019-02-26 0 55.95 55.90 55.95 55.35 57.30 13,224,149 739,276,062 55.903 48.39 48.35 48.39 47.87 49.56 15,290,151 48.350 -1.58%
2019-02-25 0 56.85 56.85 56.90 56.80 58.30 14,232,500 816,239,996 57.350 49.17 49.17 49.21 49.13 50.42 16,456,036 49.601 -0.52%
2019-02-22 0 57.15 57.10 57.15 55.75 57.30 9,704,065 549,392,588 56.615 49.43 49.38 49.43 48.22 49.56 11,220,126 48.965 0.35%
2019-02-21 0 56.95 56.95 57.00 53.80 57.20 20,461,340 1,155,795,071 56.487 49.25 49.25 49.30 46.53 49.47 23,658,004 48.854 4.11%
2019-02-20 0 54.70 54.65 54.70 53.30 55.10 12,362,779 673,781,239 54.501 47.31 47.27 47.31 46.10 47.65 14,294,209 47.137 3.01%
2019-02-19 0 53.10 53.05 53.10 52.30 53.20 5,991,048 316,858,897 52.889 45.93 45.88 45.93 45.23 46.01 6,927,026 45.742 0.47%
2019-02-18 0 52.85 52.85 52.90 52.40 53.50 12,019,847 635,292,795 52.854 45.71 45.71 45.75 45.32 46.27 13,897,701 45.712 2.22%
2019-02-15 0 51.70 51.65 51.70 51.00 53.45 22,564,658 1,175,499,043 52.095 44.71 44.67 44.71 44.11 46.23 26,089,922 45.056 -4.70%
2019-02-14 0 54.25 54.25 54.30 54.00 55.80 10,301,484 561,085,309 54.466 46.92 46.92 46.96 46.70 48.26 11,910,879 47.107 -2.43%
2019-02-13 0 55.60 55.60 55.65 54.10 55.70 13,353,137 734,864,183 55.033 48.09 48.09 48.13 46.79 48.17 15,439,290 47.597 1.46%
2019-02-12 0 54.80 54.70 54.80 53.70 55.00 10,252,707 558,440,270 54.468 47.40 47.31 47.40 46.44 47.57 11,854,482 47.108 -0.18%
2019-02-11 0 54.90 54.85 54.90 54.10 55.80 15,920,845 874,446,289 54.925 47.48 47.44 47.48 46.79 48.26 18,408,150 47.503 1.48%
2019-02-08 0 54.10 54.10 54.30 53.10 54.60 20,501,972 1,106,430,309 53.967 46.79 46.79 46.96 45.93 47.22 23,704,984 46.675 -1.01%
2019-02-04 0 54.65 54.60 54.65 54.15 55.60 7,222,863 394,845,140 54.666 47.27 47.22 47.27 46.83 48.09 8,351,287 47.280 -0.82%
2019-02-01 0 55.10 55.00 55.10 53.30 55.15 19,443,434 1,059,603,350 54.497 47.65 47.57 47.65 46.10 47.70 22,481,071 47.133 2.04%
2019-01-31 0 54.00 53.95 54.00 51.70 54.00 30,223,486 1,608,859,874 53.232 46.70 46.66 46.70 44.71 46.70 34,945,285 46.039 5.68%
2019-01-30 0 51.10 51.00 51.10 50.40 51.50 8,418,585 427,804,980 50.817 44.20 44.11 44.20 43.59 44.54 9,733,816 43.950 -0.10%
2019-01-29 0 51.15 51.10 51.15 50.25 51.60 11,024,268 563,969,972 51.157 44.24 44.20 44.24 43.46 44.63 12,746,583 44.245 0.69%
2019-01-28 0 50.80 50.75 50.80 50.25 51.70 10,464,219 533,646,140 50.997 43.94 43.89 43.94 43.46 44.71 12,099,038 44.106 -0.88%
2019-01-25 0 51.25 51.20 51.25 49.15 51.40 19,296,471 980,330,509 50.804 44.33 44.28 44.33 42.51 44.45 22,311,148 43.939 4.59%
2019-01-24 0 49.00 49.00 49.05 48.80 49.90 9,412,129 463,612,212 49.257 42.38 42.38 42.42 42.21 43.16 10,882,581 42.601 -0.41%
2019-01-23 0 49.20 49.20 49.25 48.90 49.80 7,732,203 381,072,727 49.284 42.55 42.55 42.60 42.29 43.07 8,940,201 42.625 -0.40%
2019-01-22 0 49.40 49.35 49.40 48.60 49.95 11,134,927 547,340,345 49.155 42.73 42.68 42.73 42.03 43.20 12,874,531 42.513 -1.89%
2019-01-21 0 50.35 50.30 50.35 49.00 51.00 13,854,316 696,849,240 50.298 43.55 43.50 43.55 42.38 44.11 16,018,768 43.502 2.44%
2019-01-18 0 49.15 49.15 49.20 47.80 49.30 13,519,535 659,913,156 48.812 42.51 42.51 42.55 41.34 42.64 15,631,685 42.216 3.47%
2019-01-17 0 47.50 47.50 47.55 47.15 48.45 10,970,547 525,855,673 47.933 41.08 41.08 41.13 40.78 41.90 12,684,470 41.457 -0.42%
2019-01-16 0 47.70 47.65 47.70 46.55 47.85 10,270,605 487,665,797 47.482 41.25 41.21 41.25 40.26 41.38 11,875,176 41.066 1.17%
2019-01-15 0 47.15 47.10 47.15 46.15 47.25 20,973,002 977,936,612 46.628 40.78 40.74 40.78 39.91 40.87 24,249,603 40.328 1.84%
2019-01-14 0 46.30 46.25 46.30 46.10 48.15 20,279,343 943,424,815 46.521 40.04 40.00 40.04 39.87 41.64 23,447,574 40.235 -3.64%
2019-01-11 0 48.05 48.00 48.05 47.65 50.10 17,022,687 822,598,710 48.324 41.56 41.51 41.56 41.21 43.33 19,682,132 41.794 -2.83%
2019-01-10 0 49.45 49.35 49.45 48.85 50.00 12,321,547 608,665,556 49.398 42.77 42.68 42.77 42.25 43.24 14,246,536 42.724 -0.70%
2019-01-09 0 49.80 49.75 49.80 48.20 50.00 18,880,934 932,180,579 49.372 43.07 43.03 43.07 41.69 43.24 21,830,692 42.700 3.75%
2019-01-08 0 48.00 47.95 48.00 47.90 48.75 9,633,032 465,496,134 48.323 41.51 41.47 41.51 41.43 42.16 11,137,995 41.794 -0.31%
2019-01-07 0 48.15 48.15 48.20 47.95 49.80 11,025,412 535,663,355 48.584 41.64 41.64 41.69 41.47 43.07 12,747,906 42.020 -0.93%
2019-01-04 0 48.60 48.55 48.60 46.90 48.60 12,442,372 598,893,496 48.133 42.03 41.99 42.03 40.56 42.03 14,386,237 41.630 1.78%
2019-01-03 0 47.75 47.70 47.75 46.80 48.25 8,375,907 398,027,592 47.521 41.30 41.25 41.30 40.48 41.73 9,684,470 41.100 0.84%
2019-01-02 0 47.35 47.35 47.40 47.20 50.20 14,775,850 710,362,037 48.076 40.95 40.95 41.00 40.82 43.42 17,084,273 41.580 -4.92%
2018-12-31 0 49.80 49.60 49.80 48.75 50.00 8,942,725 442,093,887 49.436 43.07 42.90 43.07 42.16 43.24 10,339,842 42.756 2.57%
2018-12-28 0 48.55 48.45 48.55 47.65 48.75 7,983,586 386,565,665 48.420 41.99 41.90 41.99 41.21 42.16 9,230,857 41.878 1.46%
2018-12-27 0 47.85 47.85 47.90 47.60 49.25 9,612,651 464,782,319 48.351 41.38 41.38 41.43 41.17 42.60 11,114,430 41.818 0.10%
2018-12-24 0 47.80 47.75 47.80 46.85 47.95 6,685,867 317,292,142 47.457 41.34 41.30 41.34 40.52 41.47 7,730,396 41.045 -1.04%
2018-12-21 0 48.30 48.25 48.30 47.25 48.60 12,399,961 597,320,772 48.171 41.77 41.73 41.77 40.87 42.03 14,337,200 41.662 -0.62%
2018-12-20 0 48.60 48.60 48.65 48.20 50.10 17,074,647 837,340,404 49.040 42.03 42.03 42.08 41.69 43.33 19,742,210 42.414 -4.14%
2018-12-19 0 50.70 50.70 50.75 49.55 51.20 11,786,789 596,466,256 50.605 43.85 43.85 43.89 42.85 44.28 13,628,233 43.767 1.71%
2018-12-18 0 49.85 49.85 49.90 49.40 51.10 10,325,618 516,479,315 50.019 43.11 43.11 43.16 42.73 44.20 11,938,784 43.261 -0.70%
2018-12-17 0 50.20 50.20 50.25 49.30 51.40 10,177,643 510,856,865 50.194 43.42 43.42 43.46 42.64 44.45 11,767,691 43.412 -1.86%
2018-12-14 0 51.15 51.10 51.15 50.90 51.90 9,172,477 471,047,816 51.354 44.24 44.20 44.24 44.02 44.89 10,605,488 44.415 -1.82%
2018-12-13 0 52.10 52.10 52.15 50.80 53.20 15,357,524 801,869,078 52.213 45.06 45.06 45.10 43.94 46.01 17,756,822 45.158 3.37%
2018-12-12 0 50.40 50.35 50.40 50.00 51.35 13,995,197 707,588,994 50.559 43.59 43.55 43.59 43.24 44.41 16,181,659 43.728 -0.40%
2018-12-11 0 50.60 50.55 50.60 49.30 51.50 14,777,012 749,773,277 50.739 43.76 43.72 43.76 42.64 44.54 17,085,617 43.883 2.43%
2018-12-10 0 49.40 49.40 49.45 47.65 49.40 11,528,023 560,820,853 48.648 42.73 42.73 42.77 41.21 42.73 13,329,040 42.075 1.33%
2018-12-07 0 48.75 48.75 48.85 48.55 50.00 9,839,592 483,675,655 49.156 42.16 42.16 42.25 41.99 43.24 11,376,826 42.514 -2.21%
2018-12-06 0 49.85 49.80 49.85 49.30 50.85 14,904,450 741,765,596 49.768 43.11 43.07 43.11 42.64 43.98 17,232,964 43.043 -3.95%
2018-12-05 0 51.90 51.90 51.95 51.20 52.25 9,828,096 509,070,842 51.798 44.89 44.89 44.93 44.28 45.19 11,363,534 44.799 -1.89%
2018-12-04 0 52.90 52.85 52.90 51.85 53.40 15,683,925 824,794,838 52.589 45.75 45.71 45.75 44.84 46.18 18,134,216 45.483 0.19%
2018-12-03 0 52.80 52.75 52.80 50.80 53.00 29,382,591 1,526,986,140 51.969 45.67 45.62 45.67 43.94 45.84 33,973,017 44.947 9.89%
2018-11-30 0 48.05 48.05 48.10 47.85 48.90 12,872,088 620,852,207 48.232 41.56 41.56 41.60 41.38 42.29 14,883,087 41.715 -0.93%
2018-11-29 0 48.50 48.50 48.55 48.05 51.00 15,227,258 747,895,657 49.116 41.95 41.95 41.99 41.56 44.11 17,606,204 42.479 -3.96%
2018-11-28 0 50.50 50.45 50.50 48.85 50.80 16,653,711 835,389,328 50.162 43.68 43.63 43.68 42.25 43.94 19,255,511 43.384 2.64%
2018-11-27 0 49.20 49.15 49.20 48.30 49.35 17,229,394 844,630,544 49.023 42.55 42.51 42.55 41.77 42.68 19,921,133 42.399 1.03%
2018-11-26 0 48.70 48.70 48.75 46.60 49.15 14,658,127 709,997,825 48.437 42.12 42.12 42.16 40.30 42.51 16,948,158 41.892 4.39%
2018-11-23 0 46.65 46.65 46.70 46.25 47.60 5,656,070 263,894,712 46.657 40.35 40.35 40.39 40.00 41.17 6,539,715 40.353 -1.58%
2018-11-22 0 47.40 47.35 47.40 45.90 47.50 11,898,900 559,069,955 46.985 41.00 40.95 41.00 39.70 41.08 13,757,859 40.636 1.39%
2018-11-21 0 46.75 46.70 46.75 44.35 46.90 9,086,134 418,455,309 46.054 40.43 40.39 40.43 38.36 40.56 10,505,656 39.831 3.77%
2018-11-20 0 45.05 45.00 45.05 44.90 46.30 11,542,023 523,522,870 45.358 38.96 38.92 38.96 38.83 40.04 13,345,227 39.229 -3.94%
2018-11-19 0 46.90 46.80 46.90 46.45 47.30 7,954,001 372,636,515 46.849 40.56 40.48 40.56 40.17 40.91 9,196,650 40.519 1.41%
2018-11-16 0 46.25 46.20 46.25 45.45 47.00 16,167,296 748,168,249 46.277 40.00 39.96 40.00 39.31 40.65 18,693,104 40.024 -1.49%
2018-11-15 0 46.95 46.85 46.95 44.30 47.00 18,861,183 869,756,677 46.114 40.61 40.52 40.61 38.31 40.65 21,807,855 39.883 5.74%
2018-11-14 0 44.40 44.40 44.55 43.90 45.60 14,337,431 641,535,303 44.745 38.40 38.40 38.53 37.97 39.44 16,577,360 38.699 0.68%
2018-11-13 0 44.10 44.10 44.15 41.60 44.50 18,150,262 790,785,269 43.569 38.14 38.14 38.18 35.98 38.49 20,985,868 37.682 3.16%
2018-11-12 0 42.75 42.70 42.75 42.50 43.45 14,590,366 626,446,100 42.936 36.97 36.93 36.97 36.76 37.58 16,869,811 37.134 -0.35%
2018-11-09 0 42.90 42.85 42.90 42.10 43.50 21,064,518 898,735,608 42.666 37.10 37.06 37.10 36.41 37.62 24,355,416 36.901 -3.05%
2018-11-08 0 44.25 44.20 44.25 44.00 45.35 25,003,660 1,111,837,495 44.467 38.27 38.23 38.27 38.05 39.22 28,909,968 38.459 -3.80%
2018-11-07 0 46.00 45.95 46.00 44.80 47.40 15,714,871 723,217,383 46.021 39.78 39.74 39.78 38.75 41.00 18,169,997 39.803 0.44%
2018-11-06 0 45.80 45.75 45.80 45.35 47.00 11,017,622 504,400,696 45.781 39.61 39.57 39.61 39.22 40.65 12,738,899 39.595 -1.61%
2018-11-05 0 46.55 46.55 46.60 45.75 47.05 17,832,221 834,580,279 46.802 40.26 40.26 40.30 39.57 40.69 20,618,139 40.478 -2.82%
2018-11-02 0 47.90 47.85 47.90 46.20 48.20 42,772,367 2,019,240,362 47.209 41.43 41.38 41.43 39.96 41.69 49,454,671 40.830 9.49%
2018-11-01 0 43.75 43.75 43.80 41.25 44.10 36,613,936 1,571,175,934 42.912 37.84 37.84 37.88 35.68 38.14 42,334,112 37.114 3.18%
2018-10-31 0 42.40 42.35 42.40 41.25 42.55 32,089,288 1,344,975,142 41.914 36.67 36.63 36.67 35.68 36.80 37,102,580 36.250 4.05%
2018-10-30 0 40.75 40.75 40.80 40.30 41.80 14,913,134 608,757,015 40.820 35.24 35.24 35.29 34.85 36.15 17,243,005 35.305 -2.51%
2018-10-29 0 41.80 41.75 41.80 41.40 42.85 7,921,920 331,203,137 41.808 36.15 36.11 36.15 35.81 37.06 9,159,557 36.159 -1.18%
2018-10-26 0 42.30 42.25 42.30 41.55 42.90 14,885,052 628,606,110 42.231 36.58 36.54 36.58 35.94 37.10 17,210,536 36.524 -0.35%
2018-10-25 0 42.45 42.45 42.50 41.00 42.60 24,397,592 1,021,935,370 41.887 36.71 36.71 36.76 35.46 36.84 28,209,215 36.227 -1.39%
2018-10-24 0 43.05 43.00 43.05 42.55 44.10 12,914,334 560,563,121 43.406 37.23 37.19 37.23 36.80 38.14 14,931,933 37.541 -0.92%
2018-10-23 0 43.45 43.45 43.50 43.40 46.90 23,071,581 1,024,558,819 44.408 37.58 37.58 37.62 37.54 40.56 26,676,042 38.407 -7.94%
2018-10-22 0 47.20 47.20 47.25 45.30 47.50 21,476,787 1,005,647,750 46.825 40.82 40.82 40.87 39.18 41.08 24,832,094 40.498 3.51%
2018-10-19 0 45.60 45.55 45.60 44.10 46.35 13,524,407 611,785,695 45.236 39.44 39.40 39.44 38.14 40.09 15,637,318 39.123 0.55%
2018-10-18 0 45.35 45.35 45.40 44.50 46.05 17,009,281 772,599,899 45.422 39.22 39.22 39.27 38.49 39.83 19,666,632 39.285 1.00%
2018-10-16 0 44.90 44.85 44.90 44.50 45.30 11,077,892 497,951,319 44.950 38.83 38.79 38.83 38.49 39.18 12,808,585 38.876 0.79%
2018-10-15 0 44.55 44.55 44.60 44.10 45.50 10,915,585 488,521,393 44.754 38.53 38.53 38.57 38.14 39.35 12,620,921 38.707 -2.41%
2018-10-12 0 45.65 45.60 45.65 43.30 45.65 21,899,607 978,285,729 44.671 39.48 39.44 39.48 37.45 39.48 25,320,971 38.635 6.66%
2018-10-11 0 42.80 42.80 42.85 41.80 43.10 24,738,648 1,054,409,072 42.622 37.02 37.02 37.06 36.15 37.28 28,603,554 36.863 -4.78%
2018-10-10 0 44.95 44.90 44.95 44.80 45.95 10,833,761 490,370,953 45.263 38.88 38.83 38.88 38.75 39.74 12,526,314 39.147 0.33%
2018-10-09 0 44.80 44.80 44.90 44.80 46.20 17,057,631 774,608,092 45.411 38.75 38.75 38.83 38.75 39.96 19,722,536 39.275 -0.99%
2018-10-08 0 45.25 45.25 45.30 45.15 48.50 26,137,119 1,201,404,314 45.965 39.14 39.14 39.18 39.05 41.95 30,220,507 39.755 -6.60%
2018-10-05 0 48.45 48.40 48.45 48.05 49.15 10,894,402 529,040,036 48.561 41.90 41.86 41.90 41.56 42.51 12,596,429 41.999 -0.82%
2018-10-04 0 48.85 48.75 48.85 46.75 48.95 19,807,884 957,176,010 48.323 42.25 42.16 42.25 40.43 42.34 22,902,459 41.794 1.77%
2018-10-03 0 48.00 47.95 48.00 46.80 48.95 18,624,679 895,867,108 48.101 41.51 41.47 41.51 40.48 42.34 21,534,403 41.602 1.48%
2018-10-02 0 47.30 47.30 47.35 47.20 49.80 29,031,313 1,395,561,342 48.071 40.91 40.91 40.95 40.82 43.07 33,566,859 41.576 -4.73%
2018-09-28 0 49.65 49.65 49.80 49.65 51.00 22,329,438 1,122,112,743 50.253 42.94 42.94 43.07 42.94 44.11 25,817,954 43.462 -1.29%
2018-09-27 0 50.30 50.30 50.40 50.20 52.70 18,311,972 932,091,822 50.901 43.50 43.50 43.59 43.42 45.58 21,172,842 44.023 -4.46%
2018-09-26 0 52.65 52.60 52.65 51.70 53.25 25,764,085 1,351,259,043 52.447 45.54 45.49 45.54 44.71 46.05 29,789,194 45.361 -0.09%
2018-09-24 0 52.70 52.65 52.70 52.40 54.05 23,667,345 1,249,359,654 52.788 45.58 45.54 45.58 45.32 46.75 27,364,882 45.656 -3.92%
2018-09-21 0 54.85 54.80 54.85 52.90 54.85 28,399,508 1,530,284,739 53.884 47.44 47.40 47.44 45.75 47.44 32,836,348 46.603 4.68%
2018-09-20 0 52.90 52.90 52.95 51.80 53.15 20,775,178 1,093,639,975 52.642 45.32 45.32 45.36 44.38 45.53 24,250,080 45.098 0.19%
2018-09-19 0 52.80 52.75 52.80 51.40 53.55 31,711,003 1,671,606,310 52.714 45.23 45.19 45.23 44.03 45.88 37,015,055 45.160 3.23%
2018-09-18 0 51.15 51.10 51.15 48.30 51.25 29,787,104 1,484,034,687 49.821 43.82 43.78 43.82 41.38 43.91 34,769,360 42.682 4.07%
2018-09-17 0 49.15 49.10 49.15 47.55 49.20 19,130,798 930,669,217 48.648 42.11 42.06 42.11 40.74 42.15 22,330,657 41.677 -1.40%
2018-09-14 0 49.85 49.80 49.85 48.35 50.60 26,165,544 1,298,156,466 49.613 42.71 42.66 42.71 41.42 43.35 30,542,050 42.504 3.85%
2018-09-13 0 48.00 47.95 48.00 47.05 48.30 32,454,173 1,542,470,291 47.528 41.12 41.08 41.12 40.31 41.38 37,882,529 40.717 5.03%
2018-09-12 0 45.70 45.70 45.75 45.15 48.10 35,351,640 1,630,674,030 46.127 39.15 39.15 39.19 38.68 41.21 41,264,633 39.517 -4.99%
2018-09-11 0 48.10 48.05 48.10 47.60 49.80 26,923,047 1,306,305,466 48.520 41.21 41.16 41.21 40.78 42.66 31,426,255 41.567 -5.69%
2018-09-10 0 51.00 50.95 51.00 50.35 51.90 14,241,912 727,040,683 51.049 43.69 43.65 43.69 43.14 44.46 16,624,045 43.734 -1.92%
2018-09-07 0 52.00 51.95 52.00 51.20 54.05 28,424,376 1,482,427,921 52.153 44.55 44.51 44.55 43.86 46.30 33,178,699 44.680 -3.79%
2018-09-06 0 54.05 54.00 54.05 53.55 56.70 20,814,627 1,139,546,731 54.747 46.30 46.26 46.30 45.88 48.58 24,296,127 46.902 -4.76%
2018-09-05 0 56.75 56.70 56.75 56.40 58.15 20,402,651 1,166,639,256 57.181 48.62 48.58 48.62 48.32 49.82 23,815,243 48.987 -3.32%
2018-09-04 0 58.70 58.65 58.70 56.95 59.20 15,807,574 917,974,999 58.072 50.29 50.25 50.29 48.79 50.72 18,451,583 49.750 2.62%
2018-09-03 0 57.20 57.20 57.25 56.35 58.20 21,662,497 1,238,615,226 57.178 49.00 49.00 49.05 48.28 49.86 25,285,814 48.985 -1.55%
2018-08-31 0 58.10 58.10 58.15 57.20 58.25 19,971,946 1,155,298,290 57.846 49.77 49.77 49.82 49.00 49.90 23,312,497 49.557 0.52%
2018-08-30 0 57.80 57.80 57.85 57.35 58.65 7,518,371 434,107,176 57.740 49.52 49.52 49.56 49.13 50.25 8,775,910 49.466 -0.60%
2018-08-29 0 58.15 58.10 58.15 57.35 58.70 7,222,474 420,910,919 58.278 49.82 49.77 49.82 49.13 50.29 8,430,521 49.927 0.43%
2018-08-28 0 57.90 57.85 57.90 57.65 59.50 8,663,780 503,503,146 58.116 49.60 49.56 49.60 49.39 50.97 10,112,903 49.788 -1.45%
2018-08-27 0 58.75 58.75 58.80 56.90 58.95 14,662,262 855,076,073 58.318 50.33 50.33 50.37 48.75 50.50 17,114,704 49.961 4.82%
2018-08-24 0 56.05 56.00 56.05 55.15 56.60 8,116,371 452,900,063 55.801 48.02 47.98 48.02 47.25 48.49 9,473,933 47.805 -0.53%
2018-08-23 0 56.35 56.30 56.35 55.85 57.25 9,969,442 562,076,843 56.380 48.28 48.23 48.28 47.85 49.05 11,636,953 48.301 -0.88%
2018-08-22 0 56.85 56.85 56.90 55.60 57.35 15,456,857 873,164,132 56.490 48.70 48.70 48.75 47.63 49.13 18,042,205 48.396 1.88%
2018-08-21 0 55.80 55.70 55.80 54.65 56.00 14,526,695 805,402,778 55.443 47.80 47.72 47.80 46.82 47.98 16,956,462 47.498 1.55%
2018-08-20 0 54.95 54.90 54.95 53.60 55.10 13,295,470 726,145,028 54.616 47.08 47.03 47.08 45.92 47.20 15,519,299 46.790 2.71%
2018-08-17 0 53.50 53.45 53.50 53.10 55.60 9,713,667 524,617,807 54.008 45.83 45.79 45.83 45.49 47.63 11,338,396 46.269 -0.56%
2018-08-16 0 53.80 53.75 53.80 52.80 55.20 20,929,055 1,131,557,126 54.066 46.09 46.05 46.09 45.23 47.29 24,429,694 46.319 0.94%
2018-08-15 0 53.30 53.25 53.30 53.15 55.95 24,012,606 1,294,000,934 53.888 45.66 45.62 45.66 45.53 47.93 28,029,007 46.166 -4.39%
2018-08-14 0 55.75 55.75 55.80 55.35 58.10 20,459,365 1,148,910,305 56.156 47.76 47.76 47.80 47.42 49.77 23,881,443 48.109 -3.63%
2018-08-13 0 57.85 57.80 57.85 57.10 58.45 8,987,696 520,112,291 57.869 49.56 49.52 49.56 48.92 50.07 10,490,998 49.577 -2.61%
2018-08-10 0 59.40 59.40 59.45 59.00 60.55 8,722,987 519,190,718 59.520 50.89 50.89 50.93 50.55 51.87 10,182,013 50.991 -1.66%
2018-08-09 0 60.40 60.35 60.40 58.85 60.75 15,299,028 919,348,213 60.092 51.75 51.70 51.75 50.42 52.04 17,857,977 51.481 1.09%
2018-08-08 0 59.75 59.75 59.80 57.15 60.10 29,254,503 1,722,105,069 58.866 51.19 51.19 51.23 48.96 51.49 34,147,675 50.431 4.46%
2018-08-07 0 57.20 57.20 57.25 55.70 57.90 22,942,114 1,299,717,431 56.652 49.00 49.00 49.05 47.72 49.60 26,779,462 48.534 1.87%
2018-08-06 0 56.15 56.10 56.15 55.15 58.35 24,945,118 1,404,258,790 56.294 48.10 48.06 48.10 47.25 49.99 29,117,493 48.227 -1.84%
2018-08-03 0 57.20 57.20 57.25 56.35 59.50 18,836,893 1,079,679,219 57.317 49.00 49.00 49.05 48.28 50.97 21,987,593 49.104 -2.80%
2018-08-02 0 58.85 58.80 58.85 57.45 61.50 24,722,009 1,458,044,564 58.978 50.42 50.37 50.42 49.22 52.69 28,857,066 50.526 -5.31%
2018-08-01 0 62.15 62.10 62.15 62.05 64.75 14,121,659 893,573,834 63.277 53.24 53.20 53.24 53.16 55.47 16,483,679 54.210 -1.43%
2018-07-31 0 63.05 63.05 63.20 62.90 63.95 6,703,280 424,498,728 63.327 54.02 54.02 54.14 53.89 54.79 7,824,485 54.253 -0.86%
2018-07-30 0 63.60 63.60 63.65 63.05 64.60 6,079,900 387,376,472 63.714 54.49 54.49 54.53 54.02 55.34 7,096,837 54.584 -0.93%
2018-07-27 0 64.20 64.20 64.25 63.45 64.50 5,923,709 378,644,258 63.920 55.00 55.00 55.04 54.36 55.26 6,914,522 54.761 0.16%
2018-07-26 0 64.10 64.10 64.30 64.00 65.60 7,868,645 507,460,071 64.491 54.91 54.91 55.09 54.83 56.20 9,184,772 55.250 -0.93%
2018-07-25 0 64.70 64.65 64.70 62.50 65.40 16,531,406 1,064,431,536 64.388 55.43 55.39 55.43 53.54 56.03 19,296,485 55.162 3.60%
2018-07-24 0 62.45 62.45 62.50 61.85 63.00 8,334,513 521,008,031 62.512 53.50 53.50 53.54 52.99 53.97 9,728,562 53.554 0.32%
2018-07-23 0 62.25 62.20 62.25 61.65 63.35 9,320,397 581,976,538 62.441 53.33 53.29 53.33 52.82 54.27 10,879,347 53.494 0.40%
2018-07-20 0 62.00 62.00 62.10 61.05 63.00 13,010,805 802,558,682 61.684 53.12 53.12 53.20 52.30 53.97 15,187,021 52.845 -0.64%
2018-07-19 0 62.40 62.40 62.45 62.25 63.65 6,596,651 414,335,705 62.810 53.46 53.46 53.50 53.33 54.53 7,700,021 53.810 -1.03%
2018-07-18 0 63.05 63.05 63.10 62.35 64.25 6,929,660 437,679,999 63.160 54.02 54.02 54.06 53.42 55.04 8,088,730 54.110 -0.86%
2018-07-17 0 63.60 63.55 63.60 63.05 65.00 13,859,611 883,265,521 63.729 54.49 54.44 54.49 54.02 55.69 16,177,800 54.597 -1.78%
2018-07-16 0 64.75 64.75 64.80 63.20 64.95 11,643,174 748,256,761 64.266 55.47 55.47 55.51 54.14 55.64 13,590,637 55.057 2.70%
2018-07-13 0 63.05 63.00 63.05 62.80 63.90 10,234,880 648,190,382 63.332 54.02 53.97 54.02 53.80 54.74 11,946,788 54.256 1.12%
2018-07-12 0 62.35 62.35 62.40 61.25 63.40 14,035,468 877,735,479 62.537 53.42 53.42 53.46 52.47 54.32 16,383,071 53.576 1.30%
2018-07-11 0 61.55 61.55 61.60 59.20 62.10 12,075,654 736,676,893 61.005 52.73 52.73 52.77 50.72 53.20 14,095,454 52.263 0.33%
2018-07-10 0 61.35 61.35 61.40 61.20 62.45 14,584,155 898,877,711 61.634 52.56 52.56 52.60 52.43 53.50 17,023,533 52.802 1.49%
2018-07-09 0 60.45 60.40 60.45 58.20 60.85 21,258,941 1,276,337,553 60.038 51.79 51.75 51.79 49.86 52.13 24,814,758 51.435 5.13%
2018-07-06 0 57.50 57.45 57.50 55.35 57.95 28,912,365 1,638,778,146 56.681 49.26 49.22 49.26 47.42 49.65 33,748,310 48.559 2.77%
2018-07-05 0 55.95 55.90 55.95 54.45 57.35 23,945,008 1,334,690,000 55.740 47.93 47.89 47.93 46.65 49.13 27,950,102 47.753 -0.97%
2018-07-04 0 56.50 56.50 56.55 56.20 57.80 13,981,791 794,802,122 56.846 48.40 48.40 48.45 48.15 49.52 16,320,416 48.700 -0.53%
2018-07-03 0 56.80 56.80 56.85 55.85 57.80 36,686,533 2,079,864,018 56.693 48.66 48.66 48.70 47.85 49.52 42,822,803 48.569 -6.50%
2018-06-29 0 60.75 60.75 60.80 58.60 61.10 15,032,957 908,870,962 60.459 52.04 52.04 52.09 50.20 52.34 17,547,402 51.795 2.79%
2018-06-28 0 59.10 59.05 59.10 58.00 59.70 18,028,351 1,060,732,047 58.837 50.63 50.59 50.63 49.69 51.15 21,043,812 50.406 -1.01%
2018-06-27 0 59.70 59.70 59.75 59.70 61.90 20,329,930 1,233,021,894 60.651 51.15 51.15 51.19 51.15 53.03 23,730,359 51.960 -1.40%
2018-06-26 0 60.55 60.50 60.55 57.95 61.00 19,394,793 1,160,134,046 59.817 51.87 51.83 51.87 49.65 52.26 22,638,808 51.245 -1.22%
2018-06-25 0 61.30 61.30 61.35 60.85 63.75 12,831,195 792,035,088 61.727 52.52 52.52 52.56 52.13 54.61 14,977,369 52.882 -3.77%
2018-06-22 0 63.70 63.60 63.70 62.45 64.15 7,958,501 505,957,269 63.574 54.57 54.49 54.57 53.50 54.96 9,289,657 54.465 0.95%
2018-06-21 0 63.10 63.10 63.15 63.05 64.80 10,845,390 692,257,925 63.830 54.06 54.06 54.10 54.02 55.51 12,659,414 54.683 -0.71%
2018-06-20 0 63.55 63.50 63.55 62.25 63.95 12,554,955 793,348,592 63.190 54.44 54.40 54.44 53.33 54.79 14,654,924 54.135 2.33%
2018-06-19 0 62.10 62.10 62.15 61.55 63.85 19,721,068 1,232,596,227 62.501 53.20 53.20 53.24 52.73 54.70 23,019,657 53.545 -3.50%
2018-06-15 0 64.35 64.30 64.35 64.10 65.30 9,240,008 596,053,544 64.508 55.13 55.09 55.13 54.91 55.94 10,785,512 55.264 -0.77%
2018-06-14 0 64.85 64.80 64.85 64.65 65.90 7,824,807 508,465,086 64.981 55.56 55.51 55.56 55.39 56.46 9,133,601 55.670 -0.99%
2018-06-13 0 65.50 65.45 65.50 65.20 66.35 6,587,164 431,863,404 65.561 56.11 56.07 56.11 55.86 56.84 7,688,947 56.167 -0.98%
2018-06-12 0 66.15 66.10 66.15 65.25 66.65 13,418,671 886,526,400 66.067 56.67 56.63 56.67 55.90 57.10 15,663,107 56.600 0.99%
2018-06-11 0 65.50 65.50 65.55 64.20 65.70 14,270,129 933,478,015 65.415 56.11 56.11 56.16 55.00 56.29 16,656,982 56.041 1.71%
2018-06-08 0 64.40 64.35 64.40 63.70 65.00 14,888,967 955,639,044 64.184 55.17 55.13 55.17 54.57 55.69 17,379,328 54.987 -0.85%
2018-06-07 0 64.95 64.95 65.00 64.55 66.25 16,794,971 1,094,936,775 65.194 55.64 55.64 55.69 55.30 56.76 19,604,135 55.852 -1.44%
2018-06-06 0 65.90 65.85 65.90 64.10 65.95 25,042,603 1,632,996,138 65.209 56.46 56.41 56.46 54.91 56.50 29,231,284 55.865 1.15%
2018-06-05 0 65.15 65.15 65.20 64.85 67.15 21,165,477 1,387,744,562 65.566 55.81 55.81 55.86 55.56 57.53 24,705,661 56.171 -2.47%
2018-06-04 0 66.80 66.75 66.80 66.60 67.75 10,797,259 723,175,138 66.978 57.23 57.19 57.23 57.06 58.04 12,603,232 57.380 -0.07%
2018-06-01 0 66.85 66.85 66.90 66.35 69.90 20,133,806 1,355,260,457 67.313 57.27 57.27 57.31 56.84 59.88 23,501,430 57.667 -3.19%
2018-05-31 0 69.05 69.05 69.10 68.25 69.40 14,443,024 993,799,900 68.808 59.16 59.16 59.20 58.47 59.46 16,858,796 58.948 1.17%
2018-05-30 0 68.25 68.25 68.30 68.10 69.20 7,599,387 519,839,371 68.405 58.47 58.47 58.51 58.34 59.28 8,870,477 58.603 -2.08%
2018-05-29 0 69.70 69.65 69.70 69.50 71.05 8,332,910 584,602,390 70.156 59.71 59.67 59.71 59.54 60.87 9,726,691 60.103 -0.99%
2018-05-28 0 70.40 70.30 70.40 68.45 70.40 12,327,836 860,541,373 69.805 60.31 60.23 60.31 58.64 60.31 14,389,817 59.802 2.92%
2018-05-25 0 68.40 68.40 68.45 68.10 69.05 5,362,977 367,253,445 68.479 58.60 58.60 58.64 58.34 59.16 6,260,000 58.667 -0.36%
2018-05-24 0 68.65 68.65 68.70 68.25 68.80 7,341,387 502,984,533 68.514 58.81 58.81 58.86 58.47 58.94 8,569,323 58.696 0.29%
2018-05-23 0 68.45 68.45 68.50 68.25 69.35 12,558,125 862,925,643 68.715 58.64 58.64 58.68 58.47 59.41 14,658,624 58.868 -0.80%
2018-05-21 0 69.00 68.95 69.00 67.25 69.00 11,653,353 798,385,084 68.511 59.11 59.07 59.11 57.61 59.11 13,602,518 58.694 2.91%
2018-05-18 0 67.05 67.05 67.15 67.00 67.65 6,632,428 445,649,180 67.192 57.44 57.44 57.53 57.40 57.96 7,741,782 57.564 0.00%
2018-05-17 0 67.05 67.05 67.20 67.05 68.05 8,552,158 576,343,446 67.392 57.44 57.44 57.57 57.44 58.30 9,982,611 57.735 -0.15%
2018-05-16 0 67.15 67.10 67.15 67.00 68.40 13,163,781 889,042,434 67.537 57.53 57.48 57.53 57.40 58.60 15,365,584 57.859 -1.61%
2018-05-15 0 68.25 68.25 68.40 68.05 69.50 10,285,438 705,573,979 68.599 58.47 58.47 58.60 58.30 59.54 12,005,803 58.769 -2.22%
2018-05-14 0 69.80 69.75 69.80 68.95 70.50 11,937,273 829,147,877 69.459 59.80 59.76 59.80 59.07 60.40 13,933,927 59.506 0.43%
2018-05-11 0 69.50 69.50 69.55 68.90 69.90 7,530,025 522,905,899 69.443 59.54 59.54 59.58 59.03 59.88 8,789,513 59.492 1.53%
2018-05-10 0 68.45 68.45 68.50 68.25 69.20 6,470,990 444,421,400 68.679 58.64 58.64 58.68 58.47 59.28 7,553,342 58.838 0.81%
2018-05-09 0 67.90 67.85 67.90 67.60 68.90 9,872,264 672,817,444 68.152 58.17 58.13 58.17 57.91 59.03 11,523,520 58.386 -0.80%
2018-05-08 0 68.45 68.40 68.45 68.05 69.00 10,500,310 719,080,937 68.482 58.64 58.60 58.64 58.30 59.11 12,256,615 58.669 0.37%
2018-05-07 0 68.20 68.20 68.25 67.80 69.80 9,244,776 635,105,100 68.699 58.43 58.43 58.47 58.08 59.80 10,791,077 58.855 -0.73%
2018-05-04 0 68.70 68.70 68.80 68.55 70.30 8,586,104 592,861,859 69.049 58.86 58.86 58.94 58.73 60.23 10,022,235 59.155 -1.22%
2018-05-03 0 69.55 69.55 69.65 69.35 70.50 9,721,619 679,385,368 69.884 59.58 59.58 59.67 59.41 60.40 11,347,678 59.870 -1.97%
2018-05-02 0 70.95 70.85 70.95 70.15 71.20 12,721,106 900,090,003 70.756 60.78 60.70 60.78 60.10 61.00 14,848,866 60.617 2.23%
2018-04-30 0 69.40 69.30 69.40 67.85 69.75 9,463,639 652,888,162 68.989 59.46 59.37 59.46 58.13 59.76 11,046,548 59.103 2.81%
2018-04-27 0 67.50 67.45 67.50 66.70 68.10 9,435,299 636,405,213 67.449 57.83 57.78 57.83 57.14 58.34 11,013,468 57.784 0.75%
2018-04-26 0 67.00 67.00 67.05 66.75 69.55 14,699,333 996,045,728 67.761 57.40 57.40 57.44 57.19 59.58 17,157,976 58.051 -3.39%
2018-04-25 0 69.35 69.35 69.40 68.70 69.85 8,406,648 581,639,776 69.188 59.41 59.41 59.46 58.86 59.84 9,812,762 59.274 -1.07%
2018-04-24 0 70.10 70.05 70.10 68.70 70.20 5,744,975 400,698,652 69.748 60.06 60.01 60.06 58.86 60.14 6,705,892 59.753 1.52%
2018-04-23 0 69.05 69.00 69.05 68.50 70.30 6,175,999 427,828,842 69.273 59.16 59.11 59.16 58.68 60.23 7,209,010 59.346 -0.58%
2018-04-20 0 69.45 69.40 69.45 69.15 71.30 6,936,007 486,761,795 70.179 59.50 59.46 59.50 59.24 61.08 8,096,139 60.123 -1.70%
2018-04-19 0 70.65 70.60 70.65 69.50 70.95 11,319,843 795,367,603 70.263 60.53 60.48 60.53 59.54 60.78 13,213,225 60.195 0.93%
2018-04-18 0 70.00 69.90 70.00 68.55 70.10 16,886,387 1,174,929,337 69.578 59.97 59.88 59.97 58.73 60.06 19,710,841 59.608 2.34%
2018-04-17 0 68.40 68.35 68.40 68.00 70.80 18,976,972 1,315,814,612 69.337 58.60 58.56 58.60 58.26 60.65 22,151,102 59.402 -0.58%
2018-04-16 0 68.80 68.75 68.80 68.05 70.10 24,118,530 1,656,788,900 68.694 58.94 58.90 58.94 58.30 60.06 28,152,648 58.850 -2.96%
2018-04-13 0 70.90 70.85 70.90 69.90 72.00 16,485,321 1,166,841,601 70.781 60.74 60.70 60.74 59.88 61.68 19,242,692 60.638 0.07%
2018-04-12 0 70.85 70.85 70.95 70.80 73.35 16,270,535 1,164,143,434 71.549 60.70 60.70 60.78 60.65 62.84 18,991,980 61.297 -2.95%
2018-04-11 0 73.00 72.95 73.00 72.20 73.85 9,590,101 700,910,634 73.087 62.54 62.50 62.54 61.85 63.27 11,194,162 62.614 -0.27%
2018-04-10 0 73.20 73.15 73.20 71.40 73.65 15,588,609 1,132,674,078 72.660 62.71 62.67 62.71 61.17 63.10 18,195,994 62.249 1.81%
2018-04-09 0 71.90 71.85 71.90 70.75 72.20 11,781,113 844,354,659 71.670 61.60 61.55 61.60 60.61 61.85 13,751,648 61.400 1.99%
2018-04-06 0 70.50 70.50 70.55 70.00 71.50 10,184,131 721,391,326 70.835 60.40 60.40 60.44 59.97 61.25 11,887,551 60.685 0.28%
2018-04-04 0 70.30 70.30 70.35 70.20 72.85 9,124,131 649,267,564 71.159 60.23 60.23 60.27 60.14 62.41 10,650,253 60.963 -3.23%
2018-04-03 0 72.65 72.65 72.70 70.90 73.80 14,113,095 1,021,987,066 72.414 62.24 62.24 62.28 60.74 63.22 16,473,682 62.038 1.96%
2018-03-29 0 71.25 71.20 71.25 69.50 71.90 11,507,145 813,806,046 70.722 61.04 61.00 61.04 59.54 61.60 13,431,855 60.588 1.93%
2018-03-28 0 69.90 69.90 69.95 69.85 72.50 16,438,326 1,162,810,508 70.738 59.88 59.88 59.93 59.84 62.11 19,187,836 60.601 -3.39%
2018-03-27 0 72.35 72.30 72.35 71.75 73.50 14,030,541 1,019,271,576 72.647 61.98 61.94 61.98 61.47 62.97 16,377,320 62.237 0.91%
2018-03-26 0 71.70 71.65 71.70 68.65 72.25 15,527,352 1,091,998,395 70.327 61.43 61.38 61.43 58.81 61.90 18,124,491 60.250 2.87%
2018-03-23 0 69.70 69.65 69.70 66.60 70.10 18,587,187 1,283,100,529 69.031 59.71 59.67 59.71 57.06 60.06 21,696,121 59.140 -0.98%
2018-03-22 0 70.80 70.75 70.80 70.50 72.50 9,396,294 669,587,441 71.261 60.30 60.26 60.30 60.05 61.75 11,031,824 60.696 0.00%
2018-03-21 0 70.80 70.80 70.85 70.65 72.50 10,641,071 759,882,409 71.410 60.30 60.30 60.35 60.18 61.75 12,493,268 60.823 -0.42%
2018-03-20 0 71.10 71.05 71.10 70.20 71.45 7,996,233 566,160,120 70.803 60.56 60.52 60.56 59.79 60.86 9,388,066 60.306 -0.56%
2018-03-19 0 71.50 71.45 71.50 69.20 71.70 9,795,185 697,314,472 71.190 60.90 60.86 60.90 58.94 61.07 11,500,146 60.635 2.44%
2018-03-16 0 69.80 69.80 69.85 69.50 70.50 5,985,834 418,566,819 69.926 59.45 59.45 59.49 59.20 60.05 7,027,735 59.559 -0.85%
2018-03-15 0 70.40 70.30 70.40 69.15 70.80 5,244,664 368,632,696 70.287 59.96 59.88 59.96 58.90 60.30 6,157,556 59.867 0.57%
2018-03-14 0 70.00 69.95 70.00 69.10 70.30 6,430,902 448,659,151 69.766 59.62 59.58 59.62 58.86 59.88 7,550,272 59.423 -0.85%
2018-03-13 0 70.60 70.55 70.60 70.10 71.35 9,518,927 671,625,292 70.557 60.13 60.09 60.13 59.71 60.77 11,175,802 60.096 -1.19%
2018-03-12 0 71.45 71.40 71.45 69.45 71.50 14,585,758 1,032,424,179 70.783 60.86 60.81 60.86 59.15 60.90 17,124,571 60.289 3.25%
2018-03-09 0 69.20 69.10 69.20 68.70 69.75 9,953,509 687,753,056 69.097 58.94 58.86 58.94 58.51 59.41 11,686,028 58.853 1.17%
2018-03-08 0 68.40 68.35 68.40 66.50 69.00 15,377,383 1,048,366,431 68.176 58.26 58.22 58.26 56.64 58.77 18,053,988 58.068 3.64%
2018-03-07 0 66.00 66.00 66.10 66.00 67.55 8,132,430 541,200,832 66.548 56.22 56.22 56.30 56.22 57.54 9,547,970 56.682 -2.44%
2018-03-06 0 67.65 67.50 67.65 66.50 67.90 7,926,317 533,347,404 67.288 57.62 57.49 57.62 56.64 57.83 9,305,981 57.312 2.73%
2018-03-05 0 65.85 65.80 65.85 65.70 69.00 10,121,569 675,766,379 66.765 56.09 56.04 56.09 55.96 58.77 11,883,341 56.867 -3.16%
2018-03-02 0 68.00 67.95 68.00 67.25 68.00 9,181,039 622,964,589 67.853 57.92 57.88 57.92 57.28 57.92 10,779,101 57.794 -0.37%
2018-03-01 0 68.25 68.20 68.25 67.05 69.40 11,561,525 789,610,622 68.296 58.13 58.09 58.13 57.11 59.11 13,573,937 58.171 -0.36%
2018-02-28 0 68.50 68.50 68.55 67.30 69.85 15,030,718 1,028,447,620 68.423 58.34 58.34 58.39 57.32 59.49 17,646,982 58.279 -1.23%
2018-02-27 0 69.35 69.35 69.40 68.85 70.20 13,401,902 931,230,147 69.485 59.07 59.07 59.11 58.64 59.79 15,734,652 59.183 1.02%
2018-02-26 0 68.65 68.55 68.65 67.85 68.90 9,146,091 626,209,946 68.467 58.47 58.39 58.47 57.79 58.69 10,738,070 58.317 1.85%
2018-02-23 0 67.40 67.35 67.40 66.85 67.80 5,399,353 364,393,353 67.488 57.41 57.36 57.41 56.94 57.75 6,339,170 57.483 0.90%
2018-02-22 0 66.80 66.80 66.90 66.80 68.50 13,954,641 941,027,061 67.435 56.90 56.90 56.98 56.90 58.34 16,383,602 57.437 -1.69%
2018-02-21 0 67.95 67.95 68.00 67.15 68.20 8,154,710 552,851,673 67.795 57.88 57.88 57.92 57.19 58.09 9,574,128 57.744 -0.07%
2018-02-20 0 68.00 67.80 68.00 66.15 68.00 14,738,503 992,842,319 67.364 57.92 57.75 57.92 56.34 57.92 17,303,903 57.377 1.95%
2018-02-15 0 66.70 66.55 66.70 66.05 67.15 9,660,048 642,066,342 66.466 56.81 56.68 56.81 56.26 57.19 11,341,487 56.612 1.60%
2018-02-14 0 65.65 65.60 65.65 63.60 65.65 10,297,214 666,999,503 64.775 55.92 55.87 55.92 54.17 55.92 12,089,559 55.172 1.78%
2018-02-13 0 64.50 64.30 64.50 62.20 64.55 16,508,540 1,054,901,312 63.900 54.94 54.77 54.94 52.98 54.98 19,382,035 54.427 3.78%
2018-02-12 0 62.15 62.10 62.15 62.15 64.40 20,045,061 1,264,860,631 63.101 52.94 52.89 52.94 52.94 54.85 23,534,127 53.746 -1.19%
2018-02-09 0 62.90 62.90 63.00 62.40 65.00 26,609,297 1,685,472,595 63.341 53.57 53.57 53.66 53.15 55.36 31,240,941 53.951 -6.05%
2018-02-08 0 66.95 66.90 66.95 64.90 67.35 13,097,930 872,953,609 66.648 57.02 56.98 57.02 55.28 57.36 15,377,770 56.767 3.00%
2018-02-07 0 65.00 64.95 65.00 64.90 67.10 21,715,939 1,432,017,427 65.943 55.36 55.32 55.36 55.28 57.15 25,495,840 56.167 0.15%
2018-02-06 0 64.90 64.90 64.95 64.75 67.50 24,491,781 1,611,059,087 65.780 55.28 55.28 55.32 55.15 57.49 28,754,848 56.027 -6.21%
2018-02-05 0 69.20 69.15 69.20 65.50 69.30 12,049,607 821,642,372 68.188 58.94 58.90 58.94 55.79 59.03 14,146,975 58.079 1.17%
2018-02-02 0 68.40 68.35 68.40 64.40 70.25 27,416,450 1,866,656,725 68.085 58.26 58.22 58.26 54.85 59.84 32,188,588 57.991 -2.01%
2018-02-01 0 69.80 69.75 69.80 68.15 70.70 18,935,057 1,315,229,203 69.460 59.45 59.41 59.45 58.05 60.22 22,230,914 59.162 0.72%
2018-01-31 0 69.30 69.25 69.30 66.60 69.30 19,732,947 1,346,554,897 68.239 59.03 58.98 59.03 56.73 59.03 23,167,686 58.122 3.66%
2018-01-30 0 66.85 66.85 66.90 66.10 67.70 14,509,791 971,280,077 66.940 56.94 56.94 56.98 56.30 57.66 17,035,382 57.015 -0.22%
2018-01-29 0 67.00 66.95 67.00 65.65 67.75 15,176,404 1,015,773,986 66.931 57.07 57.02 57.07 55.92 57.71 17,818,026 57.008 1.06%
2018-01-26 0 66.30 66.25 66.30 65.60 67.20 10,824,121 720,597,616 66.573 56.47 56.43 56.47 55.87 57.24 12,708,180 56.703 0.91%
2018-01-25 0 65.70 65.70 65.75 65.65 67.00 10,446,416 690,686,317 66.117 55.96 55.96 56.00 55.92 57.07 12,264,731 56.315 -0.98%
2018-01-24 0 66.35 66.35 66.50 66.20 67.70 9,490,632 632,575,725 66.653 56.51 56.51 56.64 56.39 57.66 11,142,582 56.771 -1.04%
2018-01-23 0 67.05 67.05 67.10 66.60 68.25 13,052,622 877,854,315 67.255 57.11 57.11 57.15 56.73 58.13 15,324,576 57.284 1.67%
2018-01-22 0 65.95 65.90 65.95 64.05 65.95 15,678,593 1,027,582,842 65.541 56.17 56.13 56.17 54.55 56.17 18,407,627 55.824 3.21%
2018-01-19 0 63.90 63.85 63.90 63.40 64.40 7,546,839 482,458,031 63.928 54.43 54.38 54.43 54.00 54.85 8,860,450 54.451 0.63%
2018-01-18 0 63.50 63.50 63.55 63.15 64.75 11,422,368 729,790,344 63.891 54.09 54.09 54.13 53.79 55.15 13,410,558 54.419 -0.24%
2018-01-17 0 63.65 63.60 63.65 61.50 63.65 11,998,294 754,920,005 62.919 54.21 54.17 54.21 52.38 54.21 14,086,731 53.591 0.79%
2018-01-16 0 63.15 63.10 63.15 62.45 63.75 14,931,499 943,974,182 63.220 53.79 53.75 53.79 53.19 54.30 17,530,493 53.848 1.53%
2018-01-15 0 62.20 62.20 62.25 60.75 62.95 30,805,945 1,913,678,095 62.120 52.98 52.98 53.02 51.74 53.62 36,168,063 52.911 3.41%
2018-01-12 0 60.15 60.15 60.20 59.85 60.55 11,240,445 676,177,227 60.156 51.23 51.23 51.28 50.98 51.57 13,196,970 51.237 0.00%
2018-01-11 0 60.15 60.10 60.15 59.60 60.40 6,329,102 380,662,848 60.145 51.23 51.19 51.23 50.76 51.45 7,430,753 51.228 -0.58%
2018-01-10 0 60.50 60.50 60.55 60.30 61.10 8,868,848 537,594,203 60.616 51.53 51.53 51.57 51.36 52.04 10,412,570 51.629 -0.90%
2018-01-09 0 61.05 61.05 61.10 59.60 61.65 24,753,482 1,509,083,851 60.965 52.00 52.00 52.04 50.76 52.51 29,062,101 51.926 1.67%
2018-01-08 0 60.05 60.00 60.05 59.00 60.40 13,413,085 802,446,317 59.826 51.15 51.10 51.15 50.25 51.45 15,747,782 50.956 1.26%
2018-01-05 0 59.30 59.30 59.35 58.90 60.50 16,681,478 992,660,899 59.507 50.51 50.51 50.55 50.17 51.53 19,585,075 50.685 -1.58%
2018-01-04 0 60.25 60.20 60.25 59.85 61.50 15,378,866 929,808,549 60.460 51.32 51.28 51.32 50.98 52.38 18,055,729 51.497 -0.50%
2018-01-03 0 60.55 60.55 60.60 60.20 62.20 17,015,056 1,038,669,400 61.044 51.57 51.57 51.62 51.28 52.98 19,976,716 51.994 0.58%
2018-01-02 0 60.20 60.20 60.25 58.80 61.10 27,487,993 1,650,583,152 60.047 51.28 51.28 51.32 50.08 52.04 32,272,584 51.145 -3.99%
2017-12-29 0 62.70 62.70 62.75 62.25 63.35 10,284,586 645,510,875 62.765 53.40 53.40 53.45 53.02 53.96 12,074,733 53.460 1.13%
2017-12-28 0 62.00 61.95 62.00 61.50 62.30 7,393,615 457,541,384 61.883 52.81 52.77 52.81 52.38 53.06 8,680,556 52.709 0.57%
2017-12-27 0 61.65 61.65 61.70 60.75 62.40 11,593,570 710,845,026 61.314 52.51 52.51 52.55 51.74 53.15 13,611,560 52.224 -0.48%
2017-12-22 0 61.95 61.90 61.95 61.65 63.20 13,786,213 854,730,543 61.999 52.77 52.72 52.77 52.51 53.83 16,185,857 52.807 -1.82%
2017-12-21 0 63.10 63.05 63.10 62.15 63.30 7,541,432 474,660,625 62.940 53.75 53.70 53.75 52.94 53.92 8,854,102 53.609 0.56%
2017-12-20 0 62.75 62.70 62.75 62.10 63.55 10,543,947 661,721,925 62.758 53.45 53.40 53.45 52.89 54.13 12,379,238 53.454 1.05%
2017-12-19 0 62.10 62.05 62.10 61.50 62.70 10,692,258 663,791,996 62.082 52.89 52.85 52.89 52.38 53.40 12,553,364 52.878 0.32%
2017-12-18 0 61.90 61.85 61.90 61.00 62.25 10,094,852 622,224,434 61.638 52.72 52.68 52.72 51.96 53.02 11,851,973 52.500 0.08%
2017-12-15 0 61.85 61.80 61.85 59.70 61.90 17,760,373 1,091,138,951 61.437 52.68 52.64 52.68 50.85 52.72 20,851,764 52.328 1.81%
2017-12-14 0 60.75 60.75 60.80 59.90 60.95 12,347,799 745,858,721 60.404 51.74 51.74 51.79 51.02 51.91 14,497,071 51.449 -0.41%
2017-12-13 0 61.00 60.95 61.00 57.60 61.00 28,562,813 1,710,735,201 59.894 51.96 51.91 51.96 49.06 51.96 33,534,488 51.014 5.72%
2017-12-12 0 57.70 57.70 57.75 57.35 59.15 16,011,639 930,634,035 58.122 49.15 49.15 49.19 48.85 50.38 18,798,643 49.505 -1.54%
2017-12-11 0 58.60 58.55 58.60 57.85 58.85 19,316,118 1,129,675,769 58.484 49.91 49.87 49.91 49.27 50.13 22,678,303 49.813 1.91%
2017-12-08 0 57.50 57.40 57.50 55.55 57.70 15,208,404 869,103,928 57.146 48.98 48.89 48.98 47.31 49.15 17,855,596 48.674 2.40%
2017-12-07 0 56.15 56.15 56.20 53.80 56.20 14,134,098 782,570,248 55.368 47.83 47.83 47.87 45.82 47.87 16,594,295 47.159 3.03%
2017-12-06 0 54.50 54.50 54.55 54.20 56.60 17,152,303 948,151,775 55.278 46.42 46.42 46.46 46.16 48.21 20,137,852 47.083 -2.68%
2017-12-05 0 56.00 55.95 56.00 56.00 57.45 9,362,326 529,984,270 56.608 47.70 47.66 47.70 47.70 48.93 10,991,943 48.216 -2.86%
2017-12-04 0 57.65 57.65 57.70 56.25 57.85 7,535,214 432,221,083 57.360 49.10 49.10 49.15 47.91 49.27 8,846,802 48.856 0.44%
2017-12-01 0 57.40 57.35 57.40 56.65 58.15 16,599,447 952,867,964 57.404 48.89 48.85 48.89 48.25 49.53 19,488,765 48.893 2.23%
2017-11-30 0 56.15 56.15 56.20 55.25 57.30 24,549,113 1,379,593,045 56.197 47.83 47.83 47.87 47.06 48.80 28,822,159 47.866 -3.11%
2017-11-29 0 57.95 57.95 58.00 57.80 58.85 9,459,386 549,878,536 58.130 49.36 49.36 49.40 49.23 50.13 11,105,897 49.512 -0.77%
2017-11-28 0 58.40 58.40 58.45 57.85 58.80 6,267,041 364,982,033 58.238 49.74 49.74 49.78 49.27 50.08 7,357,889 49.604 -0.34%
2017-11-27 0 58.60 58.55 58.60 57.80 59.45 13,072,642 767,830,130 58.736 49.91 49.87 49.91 49.23 50.64 15,348,081 50.028 0.95%
2017-11-24 0 58.05 57.95 58.05 57.40 58.30 5,357,952 309,910,239 57.841 49.44 49.36 49.44 48.89 49.66 6,290,563 49.266 0.69%
2017-11-23 0 57.65 57.65 57.80 57.50 58.75 7,471,928 434,370,521 58.134 49.10 49.10 49.23 48.98 50.04 8,772,500 49.515 -1.54%
2017-11-22 0 58.55 58.50 58.55 57.85 58.90 9,984,453 583,001,083 58.391 49.87 49.83 49.87 49.27 50.17 11,722,358 49.734 0.60%
2017-11-21 0 58.20 58.20 58.25 57.30 58.60 10,385,665 602,533,444 58.016 49.57 49.57 49.61 48.80 49.91 12,193,406 49.415 0.34%
2017-11-20 0 58.00 57.90 58.00 55.50 58.20 15,772,367 903,753,546 57.300 49.40 49.32 49.40 47.27 49.57 18,517,723 48.805 4.13%
2017-11-17 0 55.70 55.65 55.70 55.20 56.10 3,273,754 182,057,059 55.611 47.44 47.40 47.44 47.02 47.78 3,843,587 47.366 0.63%
2017-11-16 0 55.35 55.30 55.35 55.00 55.95 4,371,427 242,526,445 55.480 47.14 47.10 47.14 46.85 47.66 5,132,323 47.255 -0.27%
2017-11-15 0 55.50 55.50 55.55 55.15 56.65 6,486,674 361,165,642 55.678 47.27 47.27 47.31 46.97 48.25 7,615,752 47.424 -1.33%
2017-11-14 0 56.25 56.25 56.30 55.50 56.40 8,323,695 466,323,457 56.024 47.91 47.91 47.95 47.27 48.04 9,772,527 47.718 -0.35%
2017-11-13 0 56.45 56.45 56.50 55.85 57.00 12,829,129 722,921,668 56.350 48.08 48.08 48.12 47.57 48.55 15,062,182 47.996 -1.14%
2017-11-10 0 57.10 57.05 57.10 56.05 57.30 12,264,014 696,437,309 56.787 48.63 48.59 48.63 47.74 48.80 14,398,702 48.368 1.06%
2017-11-09 0 56.50 56.45 56.50 55.75 57.10 11,219,247 633,477,548 56.463 48.12 48.08 48.12 47.48 48.63 13,172,082 48.092 0.71%
2017-11-08 0 56.10 56.05 56.10 55.35 56.15 8,896,980 497,557,481 55.924 47.78 47.74 47.78 47.14 47.83 10,445,598 47.633 0.54%
2017-11-07 0 55.80 55.75 55.80 54.75 56.20 12,806,282 710,555,762 55.485 47.53 47.48 47.53 46.63 47.87 15,035,358 47.259 2.01%
2017-11-06 0 54.70 54.65 54.70 53.05 54.75 9,949,788 539,601,340 54.232 46.59 46.55 46.59 45.19 46.63 11,681,659 46.192 1.39%
2017-11-03 0 53.95 53.90 53.95 53.50 54.75 5,059,421 272,584,266 53.877 45.95 45.91 45.95 45.57 46.63 5,940,070 45.889 -0.74%
2017-11-02 0 54.35 54.35 54.40 54.10 55.40 8,682,943 473,204,070 54.498 46.29 46.29 46.33 46.08 47.19 10,194,306 46.418 -1.72%
2017-11-01 0 55.30 55.25 55.30 53.30 55.30 23,659,623 1,291,389,576 54.582 47.10 47.06 47.10 45.40 47.10 27,777,844 46.490 4.14%
2017-10-31 0 53.10 53.10 53.15 51.20 53.35 12,026,442 634,214,590 52.735 45.23 45.23 45.27 43.61 45.44 14,119,778 44.917 2.51%
2017-10-30 0 51.80 51.75 51.80 51.15 52.35 7,093,613 367,837,369 51.855 44.12 44.08 44.12 43.57 44.59 8,328,335 44.167 0.48%
2017-10-27 0 51.55 51.50 51.55 51.05 53.00 13,696,173 708,162,543 51.705 43.91 43.86 43.91 43.48 45.14 16,080,144 44.040 -2.00%
2017-10-26 0 52.60 52.55 52.60 52.60 53.30 5,321,050 280,867,683 52.784 44.80 44.76 44.80 44.80 45.40 6,247,238 44.959 -0.94%
2017-10-25 0 53.10 53.05 53.10 52.90 53.50 6,713,046 357,155,360 53.203 45.23 45.19 45.23 45.06 45.57 7,881,526 45.316 0.19%
2017-10-24 0 53.00 52.95 53.00 52.50 53.30 9,253,925 489,862,613 52.936 45.14 45.10 45.14 44.72 45.40 10,864,674 45.088 0.66%
2017-10-23 0 52.65 52.60 52.65 52.05 53.05 5,040,896 264,886,556 52.548 44.84 44.80 44.84 44.33 45.19 5,918,320 44.757 -0.38%
2017-10-20 0 52.85 52.85 52.90 51.65 53.30 14,285,468 749,838,091 52.490 45.01 45.01 45.06 43.99 45.40 16,772,013 44.708 2.82%
2017-10-19 0 51.40 51.35 51.40 51.00 52.70 11,461,245 594,308,303 51.854 43.78 43.74 43.78 43.44 44.89 13,456,202 44.166 -2.47%
2017-10-18 0 52.70 52.65 52.70 51.95 52.90 9,497,755 497,560,939 52.387 44.89 44.84 44.89 44.25 45.06 11,150,945 44.621 -0.19%
2017-10-17 0 52.80 52.80 52.85 52.80 53.65 9,151,871 486,468,016 53.155 44.97 44.97 45.01 44.97 45.70 10,744,856 45.275 -0.94%
2017-10-16 0 53.30 53.30 53.35 53.20 53.95 7,127,622 381,641,242 53.544 45.40 45.40 45.44 45.31 45.95 8,368,264 45.606 0.47%
2017-10-13 0 53.05 53.05 53.10 53.00 53.85 9,064,262 482,286,401 53.207 45.19 45.19 45.23 45.14 45.87 10,641,998 45.319 -1.58%
2017-10-12 0 53.90 53.85 53.90 52.90 54.10 8,297,814 444,184,547 53.530 45.91 45.87 45.91 45.06 46.08 9,742,141 45.594 1.32%
2017-10-11 0 53.20 53.20 53.25 52.95 54.00 10,034,497 534,897,671 53.306 45.31 45.31 45.36 45.10 45.99 11,781,113 45.403 -1.57%
2017-10-10 0 54.05 54.00 54.05 52.85 54.30 8,977,336 482,582,880 53.756 46.04 45.99 46.04 45.01 46.25 10,539,941 45.786 0.84%
2017-10-09 0 53.60 53.55 53.60 53.45 55.00 21,926,753 1,179,739,667 53.804 45.65 45.61 45.65 45.53 46.85 25,743,348 45.827 -3.25%
2017-10-06 0 55.40 55.40 55.45 53.65 56.50 27,261,120 1,501,164,994 55.066 47.19 47.19 47.23 45.70 48.12 32,006,221 46.902 -1.86%
2017-10-04 0 56.45 56.40 56.45 55.85 56.70 9,373,645 528,381,254 56.369 48.08 48.04 48.08 47.57 48.29 11,005,232 48.012 1.16%
2017-10-03 0 55.80 55.75 55.80 55.15 56.40 14,001,213 779,809,227 55.696 47.53 47.48 47.53 46.97 48.04 16,438,280 47.439 1.45%
2017-09-29 0 55.00 54.95 55.00 53.85 55.00 14,255,815 779,974,787 54.713 46.85 46.80 46.85 45.87 46.85 16,737,198 46.601 1.29%
2017-09-28 0 54.30 54.30 54.35 53.65 54.85 11,939,876 648,963,479 54.353 46.25 46.25 46.29 45.70 46.72 14,018,144 46.295 0.46%
2017-09-27 0 54.05 54.00 54.05 52.75 54.10 9,206,660 494,794,382 53.743 46.04 45.99 46.04 44.93 46.08 10,809,182 45.775 2.66%
2017-09-26 0 52.65 52.60 52.65 51.60 52.75 7,451,382 390,428,745 52.397 44.84 44.80 44.84 43.95 44.93 8,748,378 44.629 0.19%
2017-09-25 0 52.55 52.50 52.55 52.05 53.80 12,035,229 633,267,412 52.618 44.76 44.72 44.76 44.33 45.82 14,130,095 44.817 -1.81%
2017-09-22 0 53.85 53.80 53.85 53.35 53.95 9,348,300 501,283,618 53.623 45.59 45.54 45.59 45.16 45.67 11,043,150 45.393 -0.55%
2017-09-21 0 54.15 54.05 54.15 52.75 54.90 12,784,613 691,209,266 54.066 45.84 45.75 45.84 44.65 46.47 15,102,467 45.768 2.46%
2017-09-20 0 52.85 52.75 52.85 52.30 53.20 6,664,201 352,422,712 52.883 44.74 44.65 44.74 44.27 45.04 7,872,423 44.767 0.86%
2017-09-19 0 52.40 52.35 52.40 52.10 52.85 9,397,498 492,198,325 52.375 44.36 44.32 44.36 44.10 44.74 11,101,267 44.337 -0.85%
2017-09-18 0 52.85 52.80 52.85 52.55 53.40 6,666,920 353,956,263 53.091 44.74 44.70 44.74 44.48 45.20 7,875,635 44.943 1.05%
2017-09-15 0 52.30 52.30 52.35 51.55 52.90 9,377,930 488,910,035 52.134 44.27 44.27 44.32 43.64 44.78 11,078,151 44.133 -0.48%
2017-09-14 0 52.55 52.50 52.55 52.25 53.20 12,612,945 664,381,573 52.675 44.48 44.44 44.48 44.23 45.04 14,899,676 44.590 -1.31%
2017-09-13 0 53.25 53.20 53.25 51.85 53.25 16,010,063 845,041,812 52.782 45.08 45.04 45.08 43.89 45.08 18,912,692 44.681 2.40%
2017-09-12 0 52.00 51.95 52.00 51.50 52.10 6,705,150 347,791,747 51.869 44.02 43.98 44.02 43.60 44.10 7,920,796 43.909 0.97%
2017-09-11 0 51.50 51.50 51.55 51.30 52.35 8,425,981 436,119,994 51.759 43.60 43.60 43.64 43.43 44.32 9,953,614 43.815 0.59%
2017-09-08 0 51.20 51.20 51.25 50.50 52.00 10,806,399 553,398,200 51.210 43.34 43.34 43.38 42.75 44.02 12,765,602 43.351 -0.29%
2017-09-07 0 51.35 51.35 51.40 51.05 52.45 20,639,525 1,068,972,623 51.793 43.47 43.47 43.51 43.22 44.40 24,381,477 43.844 0.29%
2017-09-06 0 51.20 51.20 51.25 49.80 51.30 10,071,604 510,609,388 50.698 43.34 43.34 43.38 42.16 43.43 11,897,589 42.917 0.29%
2017-09-05 0 51.05 51.00 51.05 50.95 51.85 9,395,215 481,418,713 51.241 43.22 43.17 43.22 43.13 43.89 11,098,570 43.377 -1.26%
2017-09-04 0 51.70 51.65 51.70 50.40 51.90 13,242,484 680,302,297 51.373 43.77 43.72 43.77 42.66 43.93 15,643,350 43.488 1.37%
2017-09-01 0 51.00 50.95 51.00 49.45 51.45 38,767,492 1,965,923,004 50.711 43.17 43.13 43.17 41.86 43.55 45,796,050 42.928 3.87%
2017-08-31 0 49.10 49.05 49.10 48.00 49.15 19,585,762 953,494,787 48.683 41.56 41.52 41.56 40.63 41.61 23,136,666 41.211 1.76%
2017-08-30 0 48.25 48.20 48.25 47.65 48.50 12,362,047 595,732,282 48.190 40.84 40.80 40.84 40.34 41.06 14,603,290 40.794 0.94%
2017-08-29 0 47.80 47.80 47.85 46.60 48.15 16,075,799 765,535,377 47.620 40.46 40.46 40.51 39.45 40.76 18,990,346 40.312 2.69%
2017-08-28 0 46.55 46.55 46.60 46.30 47.30 17,895,109 833,743,867 46.591 39.41 39.41 39.45 39.19 40.04 21,139,498 39.440 -1.27%
2017-08-25 0 47.15 47.10 47.15 46.95 47.95 17,030,407 805,616,075 47.305 39.91 39.87 39.91 39.74 40.59 20,118,025 40.044 -1.46%
2017-08-24 0 47.85 47.85 47.90 47.20 48.15 12,528,227 598,793,401 47.796 40.51 40.51 40.55 39.96 40.76 14,799,598 40.460 -0.62%
2017-08-22 0 48.15 48.00 48.15 47.45 48.25 15,337,144 735,743,988 47.971 40.76 40.63 40.76 40.17 40.84 18,117,773 40.609 1.80%
2017-08-21 0 47.30 47.30 47.35 47.00 48.10 8,028,854 379,762,012 47.300 40.04 40.04 40.08 39.79 40.72 9,484,488 40.040 -0.84%
2017-08-18 0 47.70 47.65 47.70 46.40 48.10 12,956,845 615,738,950 47.522 40.38 40.34 40.38 39.28 40.72 15,305,925 40.229 0.42%
2017-08-17 0 47.50 47.50 47.55 46.85 47.95 19,715,459 934,030,662 47.376 40.21 40.21 40.25 39.66 40.59 23,289,878 40.105 1.28%
2017-08-16 0 46.90 46.90 46.95 46.10 47.40 13,285,587 623,674,481 46.944 39.70 39.70 39.74 39.02 40.13 15,694,268 39.739 1.85%
2017-08-15 0 46.05 46.00 46.05 46.05 47.10 7,560,125 351,593,591 46.506 38.98 38.94 38.98 38.98 39.87 8,930,778 39.369 -0.65%
2017-08-14 0 46.35 46.30 46.35 45.95 46.60 7,548,582 349,052,929 46.241 39.24 39.19 39.24 38.90 39.45 8,917,142 39.144 0.76%
2017-08-11 0 46.00 45.95 46.00 45.65 47.50 18,390,959 852,399,596 46.349 38.94 38.90 38.94 38.64 40.21 21,725,245 39.235 -3.66%
2017-08-10 0 47.75 47.75 47.80 47.60 49.10 8,866,245 425,982,645 48.045 40.42 40.42 40.46 40.29 41.56 10,473,698 40.672 -1.75%
2017-08-09 0 48.60 48.55 48.60 48.30 49.50 11,424,286 558,218,976 48.862 41.14 41.10 41.14 40.89 41.90 13,495,512 41.363 -0.10%
2017-08-08 0 48.65 48.60 48.65 47.35 48.90 17,249,560 834,605,830 48.384 41.18 41.14 41.18 40.08 41.40 20,376,910 40.958 2.42%
2017-08-07 0 47.50 47.50 47.55 47.35 47.90 3,939,421 187,140,295 47.505 40.21 40.21 40.25 40.08 40.55 4,653,639 40.214 -0.31%
2017-08-04 0 47.65 47.65 47.70 47.20 47.90 5,332,280 253,866,611 47.609 40.34 40.34 40.38 39.96 40.55 6,299,024 40.303 -0.21%
2017-08-03 0 47.75 47.70 47.75 47.15 48.00 10,566,420 504,127,701 47.710 40.42 40.38 40.42 39.91 40.63 12,482,115 40.388 1.38%
2017-08-02 0 47.10 47.10 47.15 47.00 48.30 14,994,004 711,477,696 47.451 39.87 39.87 39.91 39.79 40.89 17,712,421 40.168 -1.26%
2017-08-01 0 47.70 47.70 47.80 47.55 48.90 17,855,316 859,479,685 48.136 40.38 40.38 40.46 40.25 41.40 21,092,490 40.748 -1.34%
2017-07-31 0 48.35 48.30 48.35 47.75 48.50 9,042,964 436,047,116 48.219 40.93 40.89 40.93 40.42 41.06 10,682,456 40.819 0.83%
2017-07-28 0 47.95 47.85 47.95 47.10 48.20 12,629,452 603,544,638 47.789 40.59 40.51 40.59 39.87 40.80 14,919,175 40.454 0.84%
2017-07-27 0 47.55 47.50 47.55 47.00 47.55 9,359,656 443,287,747 47.362 40.25 40.21 40.25 39.79 40.25 11,056,564 40.093 1.28%
2017-07-26 0 46.95 46.90 46.95 46.65 48.35 19,365,338 913,976,359 47.197 39.74 39.70 39.74 39.49 40.93 22,876,279 39.953 -1.98%
2017-07-25 0 47.90 47.90 47.95 47.90 48.75 15,055,125 725,850,784 48.213 40.55 40.55 40.59 40.55 41.27 17,784,624 40.813 0.21%
2017-07-24 0 47.80 47.75 47.80 46.45 48.00 21,266,317 1,011,250,191 47.552 40.46 40.42 40.46 39.32 40.63 25,121,907 40.254 3.58%
2017-07-21 0 46.15 46.15 46.20 45.85 46.60 14,020,789 649,328,595 46.312 39.07 39.07 39.11 38.81 39.45 16,562,762 39.204 0.65%
2017-07-20 0 45.85 45.80 45.85 45.65 46.35 11,977,549 551,079,301 46.009 38.81 38.77 38.81 38.64 39.24 14,149,082 38.948 -0.97%
2017-07-19 0 46.30 46.30 46.35 45.80 46.65 12,577,708 584,142,141 46.443 39.19 39.19 39.24 38.77 39.49 14,858,050 39.315 1.09%
2017-07-18 0 45.80 45.75 45.80 45.30 46.10 10,889,130 498,435,612 45.774 38.77 38.73 38.77 38.35 39.02 12,863,332 38.749 0.99%
2017-07-17 0 45.35 45.35 45.40 45.10 46.85 23,959,544 1,095,317,470 45.715 38.39 38.39 38.43 38.18 39.66 28,303,416 38.699 -3.20%
2017-07-14 0 46.85 46.80 46.85 46.85 47.95 16,249,184 769,151,171 47.335 39.66 39.62 39.66 39.66 40.59 19,195,166 40.070 -1.16%
2017-07-13 0 47.40 47.35 47.40 46.60 47.65 13,603,141 643,338,423 47.293 40.13 40.08 40.13 39.45 40.34 16,069,394 40.035 1.72%
2017-07-12 0 46.60 46.55 46.60 46.25 47.30 6,398,599 298,514,256 46.653 39.45 39.41 39.45 39.15 40.04 7,558,667 39.493 0.00%
2017-07-11 0 46.60 46.60 46.65 46.35 47.05 11,932,124 557,401,535 46.714 39.45 39.45 39.49 39.24 39.83 14,095,422 39.545 0.43%
2017-07-10 0 46.40 46.35 46.40 46.00 46.85 12,053,893 560,162,251 46.471 39.28 39.24 39.28 38.94 39.66 14,239,267 39.339 1.20%
2017-07-07 0 45.85 45.85 45.90 45.55 46.20 6,751,492 309,959,173 45.910 38.81 38.81 38.86 38.56 39.11 7,975,539 38.864 -0.43%
2017-07-06 0 46.05 45.90 46.05 45.60 46.25 12,076,752 555,181,717 45.971 38.98 38.86 38.98 38.60 39.15 14,266,271 38.916 1.77%
2017-07-05 0 45.25 45.20 45.25 44.25 45.45 14,723,126 664,182,207 45.111 38.31 38.26 38.31 37.46 38.47 17,392,433 38.188 1.23%
2017-07-04 0 44.70 44.65 44.70 43.90 46.35 25,342,143 1,135,719,751 44.815 37.84 37.80 37.84 37.16 39.24 29,936,681 37.937 -3.56%
2017-07-03 0 46.35 46.35 46.40 45.00 46.55 15,987,092 735,001,472 45.975 39.24 39.24 39.28 38.09 39.41 18,885,556 38.919 -2.22%
2017-06-30 0 47.40 47.35 47.40 46.55 47.40 8,076,236 380,460,475 47.109 40.13 40.08 40.13 39.41 40.13 9,540,460 39.879 -0.42%
2017-06-29 0 47.60 47.60 47.65 47.10 47.85 9,011,098 427,797,486 47.475 40.29 40.29 40.34 39.87 40.51 10,644,813 40.188 1.17%
2017-06-28 0 47.05 47.05 47.10 46.40 47.50 12,338,980 579,690,429 46.980 39.83 39.83 39.87 39.28 40.21 14,576,041 39.770 -1.05%
2017-06-27 0 47.55 47.55 47.60 47.30 48.05 9,164,700 436,200,143 47.596 40.25 40.25 40.29 40.04 40.68 10,826,263 40.291 -1.14%
2017-06-26 0 48.10 48.05 48.10 47.00 48.60 12,679,142 609,421,035 48.065 40.72 40.68 40.72 39.79 41.14 14,977,874 40.688 2.01%
2017-06-23 0 47.15 47.10 47.15 46.90 48.05 13,610,464 641,574,647 47.138 39.91 39.87 39.91 39.70 40.68 16,078,045 39.904 -1.67%
2017-06-22 0 47.95 47.90 47.95 47.55 48.30 6,830,479 327,334,670 47.923 40.59 40.55 40.59 40.25 40.89 8,068,847 40.568 -0.31%
2017-06-21 0 48.10 48.05 48.10 47.60 48.50 11,206,579 537,972,427 48.005 40.72 40.68 40.72 40.29 41.06 13,238,335 40.637 -1.03%
2017-06-20 0 48.60 48.60 48.65 48.25 49.20 18,496,516 900,154,415 48.666 41.14 41.14 41.18 40.84 41.65 21,849,940 41.197 1.57%
2017-06-19 0 47.85 47.85 47.90 47.15 48.00 8,838,414 421,216,106 47.657 40.51 40.51 40.55 39.91 40.63 10,440,821 40.343 1.70%
2017-06-16 0 47.05 47.05 47.15 47.05 47.70 10,225,479 483,178,574 47.252 39.83 39.83 39.91 39.83 40.38 12,079,361 40.000 -0.74%
2017-06-15 0 47.40 47.35 47.40 46.85 47.65 12,591,162 594,519,296 47.217 40.13 40.08 40.13 39.66 40.34 14,873,943 39.971 -1.96%
2017-06-14 0 48.35 48.30 48.35 47.90 48.95 9,851,849 476,475,017 48.364 40.93 40.89 40.93 40.55 41.44 11,637,992 40.941 -0.51%
2017-06-13 0 48.60 48.55 48.60 47.50 48.75 18,517,300 896,207,309 48.398 41.14 41.10 41.14 40.21 41.27 21,874,492 40.970 2.64%
2017-06-12 0 47.35 47.35 47.40 46.75 47.95 18,007,779 852,113,816 47.319 40.08 40.08 40.13 39.58 40.59 21,272,595 40.057 0.53%
2017-06-09 0 47.10 47.05 47.10 46.75 47.75 9,847,493 463,599,312 47.078 39.87 39.83 39.87 39.58 40.42 11,632,846 39.853 -0.74%
2017-06-08 0 47.45 47.45 47.50 45.75 47.80 22,037,880 1,042,507,275 47.305 40.17 40.17 40.21 38.73 40.46 26,033,354 40.045 3.26%
2017-06-07 0 45.95 45.95 46.00 44.20 46.30 21,535,717 983,938,404 45.689 38.90 38.90 38.94 37.42 39.19 25,440,149 38.677 3.84%
2017-06-06 0 44.25 44.25 44.35 44.20 45.35 13,202,499 589,060,014 44.617 37.46 37.46 37.54 37.42 38.39 15,596,116 37.770 -1.67%
2017-06-05 0 45.00 44.95 45.00 44.95 46.35 8,115,478 367,678,533 45.306 38.09 38.05 38.09 38.05 39.24 9,586,817 38.353 -0.77%
2017-06-02 0 45.35 45.35 45.45 44.95 45.75 15,446,559 701,978,966 45.446 38.39 38.39 38.47 38.05 38.73 18,247,025 38.471 0.89%
2017-06-01 0 44.95 44.95 45.00 44.65 46.05 24,084,651 1,091,346,548 45.313 38.05 38.05 38.09 37.80 38.98 28,451,205 38.359 -0.22%
2017-05-31 0 45.05 45.00 45.05 43.45 45.20 26,838,954 1,196,852,536 44.594 38.14 38.09 38.14 36.78 38.26 31,704,864 37.750 3.09%
2017-05-29 0 43.70 43.70 43.75 43.00 43.90 11,909,444 519,686,902 43.637 36.99 36.99 37.04 36.40 37.16 14,068,630 36.939 1.75%
2017-05-26 0 42.95 42.95 43.00 42.95 43.85 14,380,266 623,534,437 43.360 36.36 36.36 36.40 36.36 37.12 16,987,412 36.706 0.12%
2017-05-25 0 42.90 42.90 43.00 42.50 43.20 12,635,496 542,266,191 42.916 36.32 36.32 36.40 35.98 36.57 14,926,315 36.330 0.59%
2017-05-24 0 42.65 42.60 42.65 42.05 42.85 19,951,178 846,568,083 42.432 36.10 36.06 36.10 35.60 36.27 23,568,332 35.920 -0.35%
2017-05-23 0 42.80 42.70 42.80 41.40 42.90 31,452,794 1,329,624,933 42.274 36.23 36.15 36.23 35.05 36.32 37,155,195 35.786 4.01%
2017-05-22 0 41.15 41.10 41.15 39.75 41.20 16,397,380 669,254,095 40.815 34.83 34.79 34.83 33.65 34.88 19,370,230 34.551 2.88%
2017-05-19 0 40.00 40.00 40.05 39.55 40.10 9,120,450 364,034,450 39.914 33.86 33.86 33.90 33.48 33.95 10,773,990 33.788 1.01%
2017-05-18 0 39.60 39.60 39.65 39.30 40.40 14,118,705 561,799,178 39.791 33.52 33.52 33.56 33.27 34.20 16,678,430 33.684 -1.86%
2017-05-17 0 40.35 40.30 40.35 40.00 41.35 16,918,149 683,073,271 40.375 34.16 34.11 34.16 33.86 35.00 19,985,414 34.179 -2.30%
2017-05-16 0 41.30 41.25 41.30 40.90 41.75 15,330,673 634,503,086 41.388 34.96 34.92 34.96 34.62 35.34 18,110,129 35.036 0.98%
2017-05-15 0 40.90 40.90 40.95 40.65 41.25 13,061,461 534,358,567 40.911 34.62 34.62 34.67 34.41 34.92 15,429,508 34.632 0.86%
2017-05-12 0 40.55 40.50 40.55 39.80 40.70 10,689,416 429,550,093 40.185 34.33 34.28 34.33 33.69 34.45 12,627,410 34.017 0.12%
2017-05-11 0 40.50 40.45 40.50 40.30 41.15 9,015,438 366,598,028 40.663 34.28 34.24 34.28 34.11 34.83 10,649,940 34.423 0.37%
2017-05-10 0 40.35 40.30 40.35 40.20 41.55 17,890,465 728,945,021 40.745 34.16 34.11 34.16 34.03 35.17 21,134,012 34.492 -1.82%
2017-05-09 0 41.10 41.05 41.10 39.70 41.10 17,793,429 718,361,028 40.372 34.79 34.75 34.79 33.61 34.79 21,019,383 34.176 2.88%
2017-05-08 0 39.95 39.90 39.95 39.80 40.70 19,462,806 781,662,985 40.162 33.82 33.78 33.82 33.69 34.45 22,991,418 33.998 -1.36%
2017-05-05 0 40.50 40.50 40.55 39.45 42.35 37,639,248 1,525,132,991 40.520 34.28 34.28 34.33 33.40 35.85 44,463,255 34.301 -4.59%
2017-05-04 0 42.45 42.40 42.45 41.85 43.50 14,741,815 627,395,006 42.559 35.93 35.89 35.93 35.43 36.82 17,414,510 36.027 -1.96%
2017-05-02 0 43.30 43.15 43.30 42.80 43.85 10,936,193 471,822,478 43.143 36.65 36.53 36.65 36.23 37.12 12,918,928 36.522 0.00%
2017-04-28 0 43.30 43.30 43.35 42.55 43.40 9,758,179 419,372,660 42.977 36.65 36.65 36.70 36.02 36.74 11,527,340 36.381 0.70%
2017-04-27 0 43.00 42.95 43.00 42.50 44.05 18,027,358 774,726,231 42.975 36.40 36.36 36.40 35.98 37.29 21,295,723 36.379 -2.60%
2017-04-26 0 44.15 44.10 44.15 42.60 44.45 28,640,503 1,253,185,463 43.756 37.37 37.33 37.37 36.06 37.63 33,833,035 37.040 4.74%
2017-04-25 0 42.15 42.15 42.20 41.05 42.50 12,504,137 526,521,195 42.108 35.68 35.68 35.72 34.75 35.98 14,771,141 35.645 1.57%
2017-04-24 0 41.50 41.45 41.50 40.70 42.40 15,720,278 651,027,701 41.413 35.13 35.09 35.13 34.45 35.89 18,570,369 35.057 -1.78%
2017-04-21 0 42.25 42.25 42.30 42.05 42.90 11,617,487 492,451,981 42.389 35.77 35.77 35.81 35.60 36.32 13,723,741 35.883 -0.12%
2017-04-20 0 42.30 42.25 42.30 41.75 42.45 20,402,538 858,230,813 42.065 35.81 35.77 35.81 35.34 35.93 24,101,524 35.609 -0.12%
2017-04-19 0 42.35 42.30 42.35 42.10 43.35 17,578,685 748,065,937 42.555 35.85 35.81 35.85 35.64 36.70 20,765,706 36.024 -2.42%
2017-04-18 0 43.40 43.20 43.40 42.90 43.60 15,212,241 658,206,962 43.268 36.74 36.57 36.74 36.32 36.91 17,970,225 36.628 0.35%
2017-04-13 0 43.25 43.20 43.25 42.90 43.25 9,917,863 427,507,226 43.105 36.61 36.57 36.61 36.32 36.61 11,715,974 36.489 -0.57%
2017-04-12 0 43.50 43.45 43.50 42.45 43.55 16,147,907 696,436,022 43.129 36.82 36.78 36.82 35.93 36.87 19,075,527 36.509 1.05%
2017-04-11 0 43.05 43.05 43.10 42.75 44.05 15,879,946 686,571,154 43.235 36.44 36.44 36.49 36.19 37.29 18,758,985 36.600 -1.82%
2017-04-10 0 43.85 43.80 43.85 43.00 43.90 12,047,260 526,067,481 43.667 37.12 37.08 37.12 36.40 37.16 14,231,432 36.965 1.27%
2017-04-07 0 43.30 43.15 43.30 42.00 43.30 14,197,252 606,998,375 42.755 36.65 36.53 36.65 35.55 36.65 16,771,218 36.193 0.12%
2017-04-06 0 43.25 43.20 43.25 42.80 43.50 7,403,756 319,375,367 43.137 36.61 36.57 36.61 36.23 36.82 8,746,059 36.516 -0.35%
2017-04-05 0 43.40 43.35 43.40 42.60 43.80 17,284,417 745,879,653 43.153 36.74 36.70 36.74 36.06 37.08 20,418,087 36.530 0.93%
2017-04-03 0 43.00 42.95 43.00 42.50 43.65 14,607,223 627,695,275 42.972 36.40 36.36 36.40 35.98 36.95 17,255,517 36.376 1.06%
2017-03-31 0 42.55 42.55 42.65 42.20 43.15 10,605,107 451,248,042 42.550 36.02 36.02 36.10 35.72 36.53 12,527,816 36.020 -1.28%
2017-03-30 0 43.10 43.05 43.10 42.20 43.35 22,500,663 964,668,598 42.873 36.49 36.44 36.49 35.72 36.70 26,580,040 36.293 0.82%
2017-03-29 0 42.75 42.70 42.75 42.05 42.80 13,992,315 594,586,164 42.494 36.19 36.15 36.19 35.60 36.23 16,529,126 35.972 0.23%
2017-03-28 0 42.65 42.55 42.65 41.40 42.70 20,073,806 849,330,623 42.310 36.10 36.02 36.10 35.05 36.15 23,713,193 35.817 3.52%
2017-03-27 0 41.20 41.15 41.20 40.85 41.90 15,625,830 644,822,678 41.266 34.88 34.83 34.88 34.58 35.47 18,458,798 34.933 -0.34%
2017-03-24 0 41.60 41.60 41.65 41.05 42.00 12,782,390 530,615,142 41.511 35.00 35.00 35.04 34.53 35.33 15,194,809 34.921 -0.24%
2017-03-23 0 41.70 41.70 41.75 41.00 42.35 12,393,628 517,944,449 41.791 35.08 35.08 35.12 34.49 35.63 14,732,676 35.156 0.97%
2017-03-22 0 41.30 41.25 41.30 40.70 41.45 15,316,048 629,629,271 41.109 34.74 34.70 34.74 34.24 34.87 18,206,644 34.582 -0.36%
2017-03-21 0 41.45 41.40 41.45 40.80 41.65 12,227,058 503,883,539 41.211 34.87 34.83 34.87 34.32 35.04 14,534,669 34.668 -0.36%
2017-03-20 0 41.60 41.55 41.60 40.50 41.75 22,109,830 914,881,725 41.379 35.00 34.95 35.00 34.07 35.12 26,282,615 34.809 2.84%
2017-03-17 0 40.45 40.40 40.45 40.05 41.10 25,230,555 1,024,945,633 40.623 34.03 33.99 34.03 33.69 34.57 29,992,314 34.174 1.13%
2017-03-16 0 40.00 39.95 40.00 39.55 40.10 11,992,290 478,045,215 39.863 33.65 33.61 33.65 33.27 33.73 14,255,593 33.534 1.52%
2017-03-15 0 39.40 39.35 39.40 39.10 40.15 15,178,389 602,822,582 39.716 33.14 33.10 33.14 32.89 33.78 18,043,004 33.410 -0.25%
2017-03-14 0 39.50 39.45 39.50 38.65 39.90 17,107,001 673,168,513 39.350 33.23 33.19 33.23 32.51 33.57 20,335,603 33.103 2.07%
2017-03-13 0 38.70 38.70 38.75 38.30 39.15 10,317,791 400,223,420 38.790 32.56 32.56 32.60 32.22 32.93 12,265,066 32.631 0.26%
2017-03-10 0 38.60 38.60 38.70 37.90 38.85 10,897,361 420,643,409 38.600 32.47 32.47 32.56 31.88 32.68 12,954,018 32.472 1.05%
2017-03-09 0 38.20 38.15 38.20 37.90 38.60 10,546,784 402,566,985 38.170 32.14 32.09 32.14 31.88 32.47 12,537,277 32.110 -1.29%
2017-03-08 0 38.70 38.65 38.70 38.20 39.20 10,984,780 425,289,087 38.716 32.56 32.51 32.56 32.14 32.98 13,057,936 32.569 0.65%
2017-03-07 0 38.45 38.45 38.50 38.20 38.90 11,515,671 442,596,398 38.434 32.35 32.35 32.39 32.14 32.72 13,689,022 32.332 -0.26%
2017-03-06 0 38.55 38.50 38.55 38.50 39.35 10,092,140 392,198,224 38.862 32.43 32.39 32.43 32.39 33.10 11,996,828 32.692 -0.13%
2017-03-03 0 38.60 38.60 38.65 38.45 39.15 13,202,873 512,325,483 38.804 32.47 32.47 32.51 32.35 32.93 15,694,649 32.643 -1.40%
2017-03-02 0 39.15 39.10 39.15 38.80 40.10 35,306,406 1,389,699,330 39.361 32.93 32.89 32.93 32.64 33.73 41,969,779 33.112 -0.25%
2017-03-01 0 39.25 39.25 39.30 37.35 39.50 60,160,559 2,325,119,907 38.649 33.02 33.02 33.06 31.42 33.23 71,514,653 32.512 5.51%
2017-02-28 0 37.20 37.15 37.20 36.55 37.60 14,347,870 532,115,663 37.087 31.29 31.25 31.29 30.75 31.63 17,055,741 31.199 0.27%
2017-02-27 0 37.10 37.05 37.10 36.60 37.65 16,915,539 628,601,096 37.161 31.21 31.17 31.21 30.79 31.67 20,108,006 31.261 0.27%
2017-02-24 0 37.00 36.95 37.00 36.50 37.15 12,259,348 452,015,869 36.871 31.13 31.08 31.13 30.71 31.25 14,573,053 31.017 0.41%
2017-02-23 0 36.85 36.85 36.90 35.85 37.40 22,385,433 825,460,421 36.875 31.00 31.00 31.04 30.16 31.46 26,610,233 31.020 1.94%
2017-02-22 0 36.15 36.10 36.15 35.90 36.45 7,758,349 280,176,492 36.113 30.41 30.37 30.41 30.20 30.66 9,222,581 30.379 0.98%
2017-02-21 0 35.80 35.80 35.85 35.50 36.65 18,071,842 649,632,366 35.947 30.12 30.12 30.16 29.86 30.83 21,482,538 30.240 -2.19%
2017-02-20 0 36.60 36.55 36.60 36.45 37.20 6,786,074 248,979,640 36.690 30.79 30.75 30.79 30.66 31.29 8,066,809 30.865 -0.68%
2017-02-17 0 36.85 36.85 36.90 36.40 36.95 13,537,417 497,178,714 36.726 31.00 31.00 31.04 30.62 31.08 16,092,332 30.895 -1.21%
2017-02-16 0 37.30 37.25 37.30 37.20 38.50 17,449,418 659,580,884 37.800 31.38 31.34 31.38 31.29 32.39 20,742,644 31.798 -0.80%
2017-02-15 0 37.60 37.60 37.65 36.95 38.20 21,052,147 788,539,938 37.457 31.63 31.63 31.67 31.08 32.14 25,025,316 31.510 -0.66%
2017-02-14 0 37.85 37.80 37.85 35.35 37.95 48,873,456 1,814,244,923 37.121 31.84 31.80 31.84 29.74 31.92 58,097,336 31.228 6.92%
2017-02-13 0 35.40 35.35 35.40 34.85 35.65 10,414,029 366,965,241 35.238 29.78 29.74 29.78 29.32 29.99 12,379,467 29.643 -0.28%
2017-02-10 0 35.50 35.45 35.50 35.20 35.60 16,678,854 590,814,987 35.423 29.86 29.82 29.86 29.61 29.95 19,826,652 29.799 1.87%
2017-02-09 0 34.85 34.85 34.90 34.10 35.15 24,388,289 851,204,075 34.902 29.32 29.32 29.36 28.69 29.57 28,991,087 29.361 2.05%
2017-02-08 0 34.15 34.10 34.15 33.75 34.95 26,386,996 902,906,121 34.218 28.73 28.69 28.73 28.39 29.40 31,367,010 28.785 -1.73%
2017-02-07 0 34.75 34.70 34.75 34.70 35.90 16,349,376 575,356,538 35.191 29.23 29.19 29.23 29.19 30.20 19,434,991 29.604 -1.84%
2017-02-06 0 35.40 35.40 35.45 35.25 35.95 16,826,603 597,326,897 35.499 29.78 29.78 29.82 29.65 30.24 20,002,285 29.863 -0.42%
2017-02-03 0 35.55 35.55 35.60 34.80 36.00 12,858,119 456,819,863 35.528 29.91 29.91 29.95 29.27 30.28 15,284,830 29.887 0.00%
2017-02-02 0 35.55 35.55 35.60 35.45 36.15 15,089,117 538,712,668 35.702 29.91 29.91 29.95 29.82 30.41 17,936,884 30.034 -1.66%
2017-02-01 0 36.15 36.15 36.20 35.75 37.45 21,540,985 786,448,794 36.509 30.41 30.41 30.45 30.07 31.50 25,606,412 30.713 -2.69%
2017-01-27 0 37.15 37.15 37.20 36.55 37.45 10,314,437 382,668,564 37.100 31.25 31.25 31.29 30.75 31.50 12,261,079 31.210 0.95%
2017-01-26 0 36.80 36.80 36.85 36.05 37.05 21,268,477 782,604,758 36.796 30.96 30.96 31.00 30.33 31.17 25,282,474 30.954 0.96%
2017-01-25 0 36.45 36.40 36.45 35.75 36.60 17,175,662 623,571,393 36.306 30.66 30.62 30.66 30.07 30.79 20,417,222 30.541 2.39%
2017-01-24 0 35.60 35.55 35.60 35.40 36.50 8,360,830 300,023,224 35.884 29.95 29.91 29.95 29.78 30.71 9,938,768 30.187 -0.28%
2017-01-23 0 35.70 35.65 35.70 35.50 36.15 9,075,444 325,572,931 35.874 30.03 29.99 30.03 29.86 30.41 10,788,251 30.178 0.85%
2017-01-20 0 35.40 35.40 35.45 35.15 35.65 7,507,860 266,180,858 35.454 29.78 29.78 29.82 29.57 29.99 8,924,817 29.825 -0.98%
2017-01-19 0 35.75 35.75 35.80 35.40 36.00 4,170,571 148,954,957 35.716 30.07 30.07 30.12 29.78 30.28 4,957,682 30.045 -0.14%
2017-01-18 0 35.80 35.75 35.80 35.35 36.20 9,471,329 338,634,279 35.754 30.12 30.07 30.12 29.74 30.45 11,258,852 30.077 1.13%
2017-01-17 0 35.40 35.35 35.40 35.05 35.70 7,849,230 277,530,062 35.358 29.78 29.74 29.78 29.49 30.03 9,330,614 29.744 0.14%
2017-01-16 0 35.35 35.35 35.40 35.05 35.75 5,278,120 186,693,988 35.371 29.74 29.74 29.78 29.49 30.07 6,274,259 29.756 -0.42%
2017-01-13 0 35.50 35.45 35.50 35.30 35.90 6,173,300 219,263,366 35.518 29.86 29.82 29.86 29.70 30.20 7,338,386 29.879 0.14%
2017-01-12 0 35.45 35.40 35.45 35.15 36.20 14,687,251 521,119,418 35.481 29.82 29.78 29.82 29.57 30.45 17,459,174 29.848 -2.21%
2017-01-11 0 36.25 36.20 36.25 35.95 36.55 15,738,970 570,388,874 36.241 30.49 30.45 30.49 30.24 30.75 18,709,384 30.487 1.12%
2017-01-10 0 35.85 35.80 35.85 35.55 36.25 21,982,922 786,713,026 35.787 30.16 30.12 30.16 29.91 30.49 26,131,756 30.106 1.13%
2017-01-09 0 35.45 35.45 35.50 33.85 35.55 19,927,929 698,274,810 35.040 29.82 29.82 29.86 28.48 29.91 23,688,924 29.477 4.26%
2017-01-06 0 34.00 34.00 34.05 33.55 34.45 10,990,033 373,084,361 33.948 28.60 28.60 28.64 28.22 28.98 13,064,180 28.558 -0.58%
2017-01-05 0 34.20 34.15 34.20 33.30 34.20 13,475,937 456,766,567 33.895 28.77 28.73 28.77 28.01 28.77 16,019,249 28.514 2.55%
2017-01-04 0 33.35 33.30 33.35 32.90 33.55 9,283,848 309,162,082 33.301 28.06 28.01 28.06 27.68 28.22 11,035,987 28.014 0.00%
2017-01-03 0 33.35 33.30 33.35 32.55 33.65 16,540,269 547,588,860 33.106 28.06 28.01 28.06 27.38 28.31 19,661,912 27.850 -1.33%
2016-12-30 0 33.80 33.80 33.85 32.90 34.25 16,494,170 558,720,044 33.874 28.43 28.43 28.48 27.68 28.81 19,607,112 28.496 2.27%
2016-12-29 0 33.05 33.00 33.05 32.70 33.20 6,169,765 203,640,561 33.006 27.80 27.76 27.80 27.51 27.93 7,334,184 27.766 -0.60%
2016-12-28 0 33.25 33.20 33.25 32.60 33.30 8,063,823 265,533,626 32.929 27.97 27.93 27.97 27.42 28.01 9,585,707 27.701 0.45%
2016-12-23 0 33.10 33.10 33.15 32.90 33.50 8,950,000 296,388,850 33.116 27.84 27.84 27.89 27.68 28.18 10,639,132 27.858 -1.19%
2016-12-22 0 33.50 33.50 33.55 33.20 34.10 11,268,940 377,226,200 33.475 28.18 28.18 28.22 27.93 28.69 13,395,725 28.160 -1.18%
2016-12-21 0 33.90 33.90 34.00 33.05 34.10 8,770,727 296,836,180 33.844 28.52 28.52 28.60 27.80 28.69 10,426,025 28.471 1.65%
2016-12-20 0 33.35 33.30 33.35 32.95 33.75 9,645,406 321,241,810 33.305 28.06 28.01 28.06 27.72 28.39 11,465,782 28.017 -0.74%
2016-12-19 0 33.60 33.50 33.60 33.25 34.05 10,789,116 361,258,788 33.484 28.27 28.18 28.27 27.97 28.64 12,825,344 28.168 -0.88%
2016-12-16 0 33.90 33.90 33.95 32.80 34.30 21,089,467 712,989,190 33.808 28.52 28.52 28.56 27.59 28.85 25,069,679 28.440 1.19%
2016-12-15 0 33.50 33.50 33.55 33.20 34.55 18,980,182 638,659,982 33.649 28.18 28.18 28.22 27.93 29.06 22,562,309 28.306 -3.04%
2016-12-14 0 34.55 34.50 34.55 34.45 35.35 15,312,964 533,088,703 34.813 29.06 29.02 29.06 28.98 29.74 18,202,977 29.286 0.14%
2016-12-13 0 34.50 34.50 34.55 34.15 34.85 9,222,061 318,716,739 34.560 29.02 29.02 29.06 28.73 29.32 10,962,539 29.073 0.00%
2016-12-12 0 34.50 34.50 34.55 34.35 35.50 25,475,785 884,490,185 34.719 29.02 29.02 29.06 28.90 29.86 30,283,826 29.207 -1.43%
2016-12-09 0 35.00 34.95 35.00 33.60 36.35 89,733,375 3,125,970,188 34.836 29.44 29.40 29.44 28.27 30.58 106,668,742 29.305 -7.04%
2016-12-08 0 37.65 37.60 37.65 37.30 38.40 10,082,651 380,864,329 37.774 31.67 31.63 31.67 31.38 32.30 11,985,548 31.777 -0.92%
2016-12-07 0 38.00 37.95 38.00 37.40 38.30 14,020,799 530,065,649 37.806 31.97 31.92 31.97 31.46 32.22 16,666,942 31.803 0.00%
2016-12-06 0 38.00 37.80 38.00 36.80 38.00 16,875,086 633,394,831 37.534 31.97 31.80 31.97 30.96 31.97 20,059,919 31.575 3.68%
2016-12-05 0 36.65 36.60 36.65 35.40 36.90 18,263,328 665,359,465 36.431 30.83 30.79 30.83 29.78 31.04 21,710,163 30.647 2.52%
2016-12-02 0 35.75 35.75 35.80 35.50 36.95 32,343,193 1,165,213,642 36.027 30.07 30.07 30.12 29.86 31.08 38,447,319 30.307 -4.67%
2016-12-01 0 37.50 37.45 37.50 37.35 39.20 24,771,099 944,105,643 38.113 31.55 31.50 31.55 31.42 32.98 29,446,145 32.062 -2.60%
2016-11-30 0 38.50 38.45 38.50 37.80 38.50 15,700,797 600,580,819 38.252 32.39 32.35 32.39 31.80 32.39 18,664,006 32.179 2.39%
2016-11-29 0 37.60 37.55 37.60 37.45 38.55 13,700,623 519,777,889 37.938 31.63 31.59 31.63 31.50 32.43 16,286,340 31.915 0.27%
2016-11-28 0 37.50 37.50 37.55 37.30 37.90 13,718,765 515,716,400 37.592 31.55 31.55 31.59 31.38 31.88 16,307,906 31.624 1.35%
2016-11-25 0 37.00 36.95 37.00 36.75 37.60 9,298,419 344,303,004 37.028 31.13 31.08 31.13 30.92 31.63 11,053,308 31.149 -1.07%
2016-11-24 0 37.40 37.40 37.45 36.20 37.75 12,915,369 482,049,370 37.324 31.46 31.46 31.50 30.45 31.76 15,352,885 31.398 1.91%
2016-11-23 0 36.70 36.70 36.75 36.00 37.30 12,009,266 441,501,613 36.763 30.87 30.87 30.92 30.28 31.38 14,275,773 30.927 0.55%
2016-11-22 0 36.50 36.50 36.65 36.40 38.20 35,642,428 1,327,196,723 37.236 30.71 30.71 30.83 30.62 32.14 42,369,218 31.325 -0.14%
2016-11-21 0 36.55 36.55 36.60 35.60 36.85 30,081,117 1,091,630,202 36.290 30.75 30.75 30.79 29.95 31.00 35,758,322 30.528 1.67%
2016-11-18 0 35.95 35.90 35.95 35.00 36.40 26,121,958 933,783,256 35.747 30.24 30.20 30.24 29.44 30.62 31,051,951 30.072 2.86%
2016-11-17 0 34.95 34.90 34.95 33.20 35.10 27,671,408 951,319,905 34.379 29.40 29.36 29.40 27.93 29.53 32,893,829 28.921 4.33%
2016-11-16 0 33.50 33.45 33.50 33.05 33.65 14,567,415 487,528,166 33.467 28.18 28.14 28.18 27.80 28.31 17,316,721 28.154 1.36%
2016-11-15 0 33.05 33.05 33.10 32.50 33.25 9,889,821 325,021,755 32.864 27.80 27.80 27.84 27.34 27.97 11,756,325 27.647 0.76%
2016-11-14 0 32.80 32.80 32.85 32.10 32.90 9,783,296 318,082,512 32.513 27.59 27.59 27.63 27.00 27.68 11,629,696 27.351 -1.06%
2016-11-11 0 33.15 33.15 33.20 32.25 33.15 15,606,774 512,772,615 32.856 27.89 27.89 27.93 27.13 27.89 18,552,238 27.639 1.38%
2016-11-10 0 32.70 32.70 32.80 32.65 33.10 13,963,361 458,762,890 32.855 27.51 27.51 27.59 27.47 27.84 16,598,664 27.639 1.40%
2016-11-09 0 32.25 32.20 32.25 31.10 33.20 25,666,212 819,737,756 31.938 27.13 27.09 27.13 26.16 27.93 30,510,192 26.868 -2.27%
2016-11-08 0 33.00 33.00 33.05 32.60 33.30 15,106,891 496,890,063 32.892 27.76 27.76 27.80 27.42 28.01 17,958,012 27.670 1.54%
2016-11-07 0 32.50 32.50 32.55 31.95 32.75 12,754,926 413,504,698 32.419 27.34 27.34 27.38 26.88 27.55 15,162,161 27.272 2.36%
2016-11-04 0 31.75 31.75 31.80 31.70 32.30 11,217,065 358,340,651 31.946 26.71 26.71 26.75 26.67 27.17 13,334,060 26.874 -1.09%
2016-11-03 0 32.10 32.05 32.10 31.50 32.35 11,011,873 352,161,717 31.980 27.00 26.96 27.00 26.50 27.21 13,090,142 26.903 0.00%
2016-11-02 0 32.10 32.05 32.10 31.80 32.40 11,386,417 364,698,858 32.029 27.00 26.96 27.00 26.75 27.26 13,535,374 26.944 -1.38%
2016-11-01 0 32.55 32.50 32.55 31.65 32.85 17,940,884 582,770,385 32.483 27.38 27.34 27.38 26.63 27.63 21,326,864 27.326 2.20%
2016-10-31 0 31.85 31.85 31.90 31.15 32.25 12,687,778 405,464,194 31.957 26.79 26.79 26.84 26.20 27.13 15,082,341 26.883 -0.16%
2016-10-28 0 31.90 31.85 31.90 31.70 32.50 17,593,281 564,431,102 32.082 26.84 26.79 26.84 26.67 27.34 20,913,658 26.989 0.31%
2016-10-27 0 31.80 31.80 31.85 31.60 32.70 19,326,389 619,080,507 32.033 26.75 26.75 26.79 26.58 27.51 22,973,856 26.947 -0.78%
2016-10-26 0 32.05 32.05 32.10 30.95 32.65 28,856,101 923,353,310 31.999 26.96 26.96 27.00 26.04 27.47 34,302,109 26.918 1.91%
2016-10-25 0 31.45 31.40 31.45 30.70 31.75 14,791,227 463,212,572 31.317 26.46 26.41 26.46 25.83 26.71 17,582,773 26.345 2.78%
2016-10-24 0 30.60 30.60 30.65 29.70 30.90 13,483,012 410,401,788 30.438 25.74 25.74 25.78 24.98 25.99 16,027,659 25.606 1.83%
2016-10-20 0 30.05 30.05 30.15 30.05 30.70 5,611,138 169,897,480 30.279 25.28 25.28 25.36 25.28 25.83 6,670,127 25.471 0.17%
2016-10-19 0 30.00 29.95 30.00 29.60 30.35 8,166,945 244,419,597 29.928 25.24 25.19 25.24 24.90 25.53 9,708,291 25.176 -0.33%
2016-10-18 0 30.10 30.05 30.10 29.50 30.50 15,825,956 475,848,592 30.068 25.32 25.28 25.32 24.82 25.66 18,812,786 25.294 2.73%
2016-10-17 0 29.30 29.25 29.30 29.15 30.25 24,663,675 726,590,652 29.460 24.65 24.61 24.65 24.52 25.45 29,318,447 24.783 -4.25%
2016-10-14 0 30.60 30.60 30.65 30.30 30.90 16,230,770 497,194,856 30.633 25.74 25.74 25.78 25.49 25.99 19,294,001 25.769 1.16%
2016-10-13 0 30.25 30.25 30.30 30.05 31.30 17,704,040 539,383,925 30.467 25.45 25.45 25.49 25.28 26.33 21,045,321 25.630 -2.89%
2016-10-12 0 31.15 31.15 31.20 31.15 32.00 13,865,923 435,896,286 31.437 26.20 26.20 26.25 26.20 26.92 16,482,837 26.445 -2.66%
2016-10-11 0 32.00 31.95 32.00 31.80 32.60 22,965,314 737,582,926 32.117 26.92 26.88 26.92 26.75 27.42 27,299,554 27.018 2.56%
2016-10-07 0 31.20 31.15 31.20 30.95 31.95 16,042,608 502,568,395 31.327 26.25 26.20 26.25 26.04 26.88 19,070,327 26.353 -1.73%
2016-10-06 0 31.75 31.75 31.80 30.60 31.95 23,575,822 742,896,505 31.511 26.71 26.71 26.75 25.74 26.88 28,025,283 26.508 3.76%
2016-10-05 0 30.60 30.55 30.60 30.05 30.80 11,884,618 363,361,259 30.574 25.74 25.70 25.74 25.28 25.91 14,127,600 25.720 0.99%
2016-10-04 0 30.30 30.30 30.35 29.80 30.45 13,426,397 405,251,564 30.183 25.49 25.49 25.53 25.07 25.62 15,960,359 25.391 0.83%
2016-10-03 0 30.05 30.05 30.10 29.80 30.90 20,050,735 606,204,130 30.234 25.28 25.28 25.32 25.07 25.99 23,834,907 25.433 2.91%
2016-09-30 0 29.20 29.20 29.25 29.05 29.70 9,810,925 287,906,902 29.346 24.56 24.56 24.61 24.44 24.98 11,662,539 24.686 -2.18%
2016-09-29 0 29.85 29.85 29.90 29.15 29.90 8,473,367 250,742,243 29.592 25.11 25.11 25.15 24.52 25.15 10,072,544 24.894 1.88%
2016-09-28 0 29.30 29.30 29.35 28.40 29.40 11,757,837 341,952,754 29.083 24.65 24.65 24.69 23.89 24.73 13,976,892 24.466 1.38%
2016-09-27 0 28.90 28.90 29.00 28.00 29.25 18,550,285 535,397,501 28.862 24.31 24.31 24.40 23.55 24.61 22,051,278 24.280 1.58%
2016-09-26 0 28.45 28.45 28.50 28.40 29.35 17,166,240 494,019,743 28.779 23.93 23.93 23.98 23.89 24.69 20,406,022 24.210 -2.57%
2016-09-23 0 29.20 29.15 29.20 29.00 30.05 17,296,682 509,809,363 29.474 24.56 24.52 24.56 24.40 25.28 20,561,082 24.795 -0.92%
2016-09-22 0 29.65 29.65 29.70 29.50 30.50 20,138,799 602,839,063 29.934 24.79 24.79 24.83 24.67 25.50 24,085,812 25.029 0.00%
2016-09-21 0 29.65 29.65 29.70 29.05 29.85 16,738,346 495,106,300 29.579 24.79 24.79 24.83 24.29 24.96 20,018,903 24.732 1.37%
2016-09-20 0 29.25 29.25 29.30 29.00 29.65 18,026,285 527,932,300 29.287 24.46 24.46 24.50 24.25 24.79 21,559,266 24.487 -2.17%
2016-09-19 0 29.90 29.90 29.95 29.00 30.35 25,336,958 750,223,856 29.610 25.00 25.00 25.04 24.25 25.38 30,302,761 24.758 -0.83%
2016-09-15 0 30.15 30.10 30.15 28.95 30.35 41,884,695 1,246,818,360 29.768 25.21 25.17 25.21 24.21 25.38 50,093,698 24.890 5.42%
2016-09-14 0 28.60 28.60 28.65 27.85 29.40 22,692,168 651,166,875 28.696 23.91 23.91 23.96 23.29 24.58 27,139,617 23.993 1.96%
2016-09-13 0 28.05 28.05 28.10 28.00 29.20 23,264,425 660,034,766 28.371 23.45 23.45 23.50 23.41 24.41 27,824,031 23.722 -1.06%
2016-09-12 0 28.35 28.35 28.40 28.20 29.05 28,729,757 820,501,577 28.559 23.70 23.70 23.75 23.58 24.29 34,360,517 23.879 -3.74%
2016-09-09 0 29.45 29.40 29.45 28.80 30.80 67,823,227 2,030,220,914 29.934 24.62 24.58 24.62 24.08 25.75 81,115,936 25.029 1.73%
2016-09-08 0 28.95 28.95 29.00 27.20 28.95 39,533,149 1,115,864,142 28.226 24.21 24.21 24.25 22.74 24.21 47,281,271 23.601 5.85%
2016-09-07 0 27.35 27.35 27.40 26.95 27.50 11,104,088 303,004,921 27.288 22.87 22.87 22.91 22.53 22.99 13,280,384 22.816 0.74%
2016-09-06 0 27.15 27.10 27.15 26.85 27.25 10,330,433 279,233,630 27.030 22.70 22.66 22.70 22.45 22.78 12,355,100 22.601 -0.18%
2016-09-05 0 27.20 27.15 27.20 26.90 27.55 11,971,817 325,272,955 27.170 22.74 22.70 22.74 22.49 23.04 14,318,179 22.717 0.55%
2016-09-02 0 27.05 27.00 27.05 26.85 27.70 30,886,012 837,027,194 27.101 22.62 22.58 22.62 22.45 23.16 36,939,377 22.659 -0.92%
2016-09-01 0 27.30 27.30 27.35 24.90 27.35 47,317,997 1,249,124,884 26.399 22.83 22.83 22.87 20.82 22.87 56,591,875 22.073 8.12%
2016-08-31 0 25.25 25.20 25.25 25.00 25.65 17,740,220 445,699,595 25.124 21.11 21.07 21.11 20.90 21.45 21,217,135 21.007 -0.98%
2016-08-30 0 25.50 25.50 25.60 25.45 25.90 25,676,005 659,692,877 25.693 21.32 21.32 21.40 21.28 21.66 30,708,258 21.483 0.20%
2016-08-29 0 25.45 25.45 25.50 25.35 26.50 20,132,621 515,113,846 25.586 21.28 21.28 21.32 21.20 22.16 24,078,424 21.393 -3.78%
2016-08-26 0 26.45 26.45 26.50 26.25 26.85 11,879,520 314,466,751 26.471 22.12 22.12 22.16 21.95 22.45 14,207,793 22.133 0.38%
2016-08-25 0 26.35 26.35 26.40 25.15 26.95 34,373,845 902,462,474 26.254 22.03 22.03 22.07 21.03 22.53 41,110,792 21.952 2.13%
2016-08-24 0 25.80 25.80 25.85 25.60 26.80 15,007,370 388,856,484 25.911 21.57 21.57 21.61 21.40 22.41 17,948,672 21.665 -3.19%
2016-08-23 0 26.65 26.65 26.70 26.35 26.85 6,435,288 170,882,841 26.554 22.28 22.28 22.32 22.03 22.45 7,696,543 22.203 0.00%
2016-08-22 0 26.65 26.65 26.70 26.25 26.85 16,436,518 435,839,023 26.517 22.28 22.28 22.32 21.95 22.45 19,657,919 22.171 0.00%
2016-08-19 0 26.65 26.60 26.65 26.30 27.50 16,872,271 448,855,421 26.603 22.28 22.24 22.28 21.99 22.99 20,179,076 22.244 -2.74%
2016-08-18 0 27.40 27.35 27.40 27.20 27.70 11,225,120 307,763,106 27.417 22.91 22.87 22.91 22.74 23.16 13,425,137 22.924 -0.18%
2016-08-17 0 27.45 27.40 27.45 27.30 27.90 8,509,192 234,569,665 27.567 22.95 22.91 22.95 22.83 23.33 10,176,913 23.049 -1.08%
2016-08-16 0 27.75 27.70 27.75 27.30 27.90 10,143,132 280,119,757 27.617 23.20 23.16 23.20 22.83 23.33 12,131,090 23.091 0.73%
2016-08-15 0 27.55 27.55 27.60 27.15 28.10 14,069,247 388,330,989 27.601 23.04 23.04 23.08 22.70 23.50 16,826,686 23.078 -1.96%
2016-08-12 0 28.10 28.05 28.10 27.70 28.20 18,777,278 526,092,089 28.017 23.50 23.45 23.50 23.16 23.58 22,457,446 23.426 2.55%
2016-08-11 0 27.40 27.40 27.45 26.95 27.75 14,050,406 385,076,656 27.407 22.91 22.91 22.95 22.53 23.20 16,804,152 22.916 0.18%
2016-08-10 0 27.35 27.30 27.35 26.45 27.80 29,411,134 805,129,153 27.375 22.87 22.83 22.87 22.12 23.24 35,175,437 22.889 3.40%
2016-08-09 0 26.45 26.40 26.45 25.90 26.45 8,953,813 235,460,485 26.297 22.12 22.07 22.12 21.66 22.12 10,708,675 21.988 1.73%
2016-08-08 0 26.00 25.95 26.00 25.85 26.15 8,040,628 209,047,446 25.999 21.74 21.70 21.74 21.61 21.86 9,616,515 21.738 1.17%
2016-08-05 0 25.70 25.70 25.75 25.20 25.85 14,336,796 366,844,230 25.588 21.49 21.49 21.53 21.07 21.61 17,146,672 21.394 1.78%
2016-08-04 0 25.25 25.20 25.25 25.15 25.75 8,112,294 206,012,706 25.395 21.11 21.07 21.11 21.03 21.53 9,702,227 21.234 0.60%
2016-08-03 0 25.10 25.10 25.15 25.00 25.60 10,931,304 275,231,867 25.178 20.99 20.99 21.03 20.90 21.40 13,073,736 21.052 -3.28%
2016-08-01 0 25.95 25.90 25.95 25.70 26.30 13,320,339 346,976,665 26.049 21.70 21.66 21.70 21.49 21.99 15,930,999 21.780 0.58%
2016-07-29 0 25.80 25.75 25.80 25.05 25.80 13,912,765 355,921,438 25.582 21.57 21.53 21.57 20.94 21.57 16,639,535 21.390 -0.19%
2016-07-28 0 25.85 25.80 25.85 25.65 26.15 10,131,743 262,362,610 25.895 21.61 21.57 21.61 21.45 21.86 12,117,468 21.652 0.00%
2016-07-27 0 25.85 25.85 25.90 25.65 26.35 16,528,393 428,477,890 25.924 21.61 21.61 21.66 21.45 22.03 19,767,801 21.676 -1.52%
2016-07-26 0 26.25 26.20 26.25 24.75 26.45 53,188,381 1,381,314,678 25.970 21.95 21.91 21.95 20.69 22.12 63,612,799 21.714 6.49%
2016-07-25 0 24.65 24.60 24.65 24.10 24.70 8,645,166 211,674,491 24.485 20.61 20.57 20.61 20.15 20.65 10,339,536 20.472 1.86%
2016-07-22 0 24.20 24.15 24.20 23.95 24.30 4,558,100 109,947,643 24.121 20.23 20.19 20.23 20.03 20.32 5,451,444 20.169 0.21%
2016-07-21 0 24.15 24.15 24.20 24.10 24.60 9,861,987 239,841,172 24.320 20.19 20.19 20.23 20.15 20.57 11,794,843 20.334 -0.21%
2016-07-20 0 24.20 24.15 24.25 23.85 24.25 9,189,019 221,332,044 24.087 20.23 20.19 20.28 19.94 20.28 10,989,979 20.139 0.83%
2016-07-19 0 24.00 23.95 24.00 23.90 24.55 12,884,849 309,831,119 24.046 20.07 20.03 20.07 19.98 20.53 15,410,157 20.106 -2.44%
2016-07-18 0 24.60 24.55 24.60 23.90 24.70 15,336,102 373,960,616 24.384 20.57 20.53 20.57 19.98 20.65 18,341,832 20.388 1.86%
2016-07-15 0 24.15 24.10 24.15 23.85 24.45 6,918,564 166,920,100 24.126 20.19 20.15 20.19 19.94 20.44 8,274,537 20.173 -0.21%
2016-07-14 0 24.20 24.15 24.20 23.90 24.20 9,915,349 238,557,569 24.059 20.23 20.19 20.23 19.98 20.23 11,858,663 20.117 0.41%
2016-07-13 0 24.10 24.10 24.15 23.85 24.45 14,429,672 348,593,382 24.158 20.15 20.15 20.19 19.94 20.44 17,257,751 20.199 0.42%
2016-07-12 0 24.00 24.00 24.05 23.30 24.35 28,917,810 689,276,245 23.836 20.07 20.07 20.11 19.48 20.36 34,585,426 19.930 4.35%
2016-07-11 0 23.00 22.95 23.00 22.90 23.40 15,143,495 349,903,108 23.106 19.23 19.19 19.23 19.15 19.57 18,111,476 19.319 1.77%
2016-07-08 0 22.60 22.60 22.65 22.35 22.65 5,824,947 131,081,337 22.503 18.90 18.90 18.94 18.69 18.94 6,966,581 18.816 0.67%
2016-07-07 0 22.45 22.40 22.45 22.25 22.55 10,145,540 227,161,399 22.390 18.77 18.73 18.77 18.60 18.85 12,133,970 18.721 1.35%
2016-07-06 0 22.15 22.15 22.20 22.00 22.30 11,355,083 251,751,310 22.171 18.52 18.52 18.56 18.39 18.65 13,580,571 18.538 -1.77%
2016-07-05 0 22.55 22.55 22.60 22.40 23.25 10,208,121 231,586,416 22.686 18.85 18.85 18.90 18.73 19.44 12,208,816 18.969 -3.63%
2016-07-04 0 23.40 23.35 23.40 22.65 23.65 16,553,444 385,179,778 23.269 19.57 19.52 19.57 18.94 19.77 19,797,762 19.456 1.74%
2016-06-30 0 23.00 23.00 23.05 22.70 23.10 12,103,886 277,084,088 22.892 19.23 19.23 19.27 18.98 19.31 14,476,133 19.141 2.68%
2016-06-29 0 22.40 22.35 22.40 22.10 22.90 14,248,472 321,217,827 22.544 18.73 18.69 18.73 18.48 19.15 17,041,037 18.850 0.67%
2016-06-28 0 22.25 22.20 22.30 22.10 22.55 17,816,631 396,413,190 22.250 18.60 18.56 18.65 18.48 18.85 21,308,522 18.604 -2.20%
2016-06-27 0 22.75 22.70 22.80 22.55 22.90 12,466,739 283,670,129 22.754 19.02 18.98 19.06 18.85 19.15 14,910,101 19.025 -1.52%
2016-06-24 0 23.10 23.05 23.10 22.50 24.15 22,481,781 518,501,770 23.063 19.31 19.27 19.31 18.81 20.19 26,887,997 19.284 -3.55%
2016-06-23 0 23.95 23.90 23.95 23.45 24.10 6,940,180 165,579,462 23.858 20.03 19.98 20.03 19.61 20.15 8,300,389 19.948 1.05%
2016-06-22 0 23.70 23.65 23.70 23.45 23.85 7,823,535 184,924,505 23.637 19.82 19.77 19.82 19.61 19.94 9,356,874 19.763 1.50%
2016-06-21 0 23.35 23.30 23.35 23.20 23.60 5,417,482 126,765,585 23.399 19.52 19.48 19.52 19.40 19.73 6,479,257 19.565 -0.43%
2016-06-20 0 23.45 23.40 23.45 23.35 23.70 6,126,002 143,996,914 23.506 19.61 19.57 19.61 19.52 19.82 7,326,640 19.654 0.86%
2016-06-17 0 23.25 23.20 23.25 23.15 23.70 9,681,882 225,795,961 23.321 19.44 19.40 19.44 19.36 19.82 11,579,439 19.500 0.22%
2016-06-16 0 23.20 23.20 23.25 23.10 24.00 11,492,080 268,058,705 23.326 19.40 19.40 19.44 19.31 20.07 13,744,419 19.503 -2.93%
2016-06-15 0 23.90 23.85 23.90 23.50 24.35 7,634,732 182,649,213 23.923 19.98 19.94 19.98 19.65 20.36 9,131,067 20.003 0.84%
2016-06-14 0 23.70 23.65 23.70 23.60 24.25 10,124,821 240,503,963 23.754 19.82 19.77 19.82 19.73 20.28 12,109,190 19.861 -1.25%
2016-06-13 0 24.00 24.00 24.05 23.80 24.65 15,461,198 371,590,276 24.034 20.07 20.07 20.11 19.90 20.61 18,491,446 20.095 -4.19%
2016-06-10 0 25.05 24.95 25.05 24.80 25.15 10,664,603 267,061,639 25.042 20.94 20.86 20.94 20.74 21.03 12,754,764 20.938 0.60%
2016-06-08 0 24.90 24.90 24.95 24.70 25.05 9,194,527 228,659,442 24.869 20.82 20.82 20.86 20.65 20.94 10,996,567 20.794 0.20%
2016-06-07 0 24.85 24.85 24.90 24.60 25.35 21,021,486 523,226,288 24.890 20.78 20.78 20.82 20.57 21.20 25,141,498 20.811 -2.55%
2016-06-06 0 25.50 25.45 25.50 25.25 26.30 12,285,995 312,964,132 25.473 21.32 21.28 21.32 21.11 21.99 14,693,933 21.299 -2.49%
2016-06-03 0 26.15 26.10 26.15 25.80 26.40 9,050,126 236,132,421 26.092 21.86 21.82 21.86 21.57 22.07 10,823,865 21.816 0.00%
2016-06-02 0 26.15 26.05 26.15 25.35 26.15 10,743,312 278,280,845 25.903 21.86 21.78 21.86 21.20 21.86 12,848,899 21.658 2.55%
2016-06-01 0 25.50 25.50 25.55 25.20 26.45 9,965,107 256,187,308 25.708 21.32 21.32 21.36 21.07 22.12 11,918,173 21.496 -2.30%
2016-05-31 0 26.10 26.05 26.10 25.90 26.35 11,303,365 295,833,645 26.172 21.82 21.78 21.82 21.66 22.03 13,518,717 21.883 0.00%
2016-05-30 0 26.10 26.10 26.15 25.80 26.50 9,545,950 250,015,282 26.191 21.82 21.82 21.86 21.57 22.16 11,416,866 21.899 1.36%
2016-05-27 0 25.75 25.70 25.80 25.45 25.95 6,677,920 171,668,741 25.707 21.53 21.49 21.57 21.28 21.70 7,986,729 21.494 0.00%
2016-05-26 0 25.75 25.70 25.75 25.10 25.85 6,129,056 156,468,186 25.529 21.53 21.49 21.53 20.99 21.61 7,330,293 21.345 0.00%
2016-05-25 0 25.75 25.70 25.80 25.30 25.90 17,303,329 443,668,818 25.641 21.53 21.49 21.57 21.15 21.66 20,694,617 21.439 3.00%
2016-05-24 0 25.00 24.95 25.00 23.80 25.10 18,350,774 452,615,897 24.665 20.90 20.86 20.90 19.90 20.99 21,947,351 20.623 5.04%
2016-05-23 0 23.80 23.75 23.80 23.65 24.30 11,655,842 278,427,749 23.887 19.90 19.86 19.90 19.77 20.32 13,940,276 19.973 -2.26%
2016-05-20 0 24.35 24.35 24.40 24.05 24.55 5,065,216 123,539,425 24.390 20.36 20.36 20.40 20.11 20.53 6,057,950 20.393 0.41%
2016-05-19 0 24.25 24.20 24.25 24.20 24.70 4,961,554 121,067,511 24.401 20.28 20.23 20.28 20.23 20.65 5,933,971 20.402 -0.21%
2016-05-18 0 24.30 24.25 24.35 24.20 24.90 5,936,553 144,822,525 24.395 20.32 20.28 20.36 20.23 20.82 7,100,061 20.397 -2.61%
2016-05-17 0 24.95 24.90 24.95 24.55 25.00 6,808,132 168,527,995 24.754 20.86 20.82 20.86 20.53 20.90 8,142,461 20.697 0.40%
2016-05-16 0 24.85 24.75 24.85 24.60 25.25 7,534,744 187,537,544 24.890 20.78 20.69 20.78 20.57 21.11 9,011,482 20.811 0.00%
2016-05-13 0 24.85 24.75 24.85 24.40 25.00 12,662,162 312,801,420 24.704 20.78 20.69 20.78 20.40 20.90 15,143,826 20.655 -1.19%
2016-05-12 0 25.15 25.05 25.10 24.25 25.20 9,265,701 230,743,765 24.903 21.03 20.94 20.99 20.28 21.07 11,081,690 20.822 1.41%
2016-05-11 0 24.80 24.75 24.80 24.75 25.30 11,286,978 282,110,213 24.994 20.74 20.69 20.74 20.69 21.15 13,499,119 20.898 0.81%
2016-05-10 0 24.60 24.60 24.65 24.15 24.85 7,528,980 184,095,614 24.452 20.57 20.57 20.61 20.19 20.78 9,004,589 20.445 -0.20%
2016-05-09 0 24.65 24.60 24.65 24.55 25.05 10,593,943 262,849,876 24.811 20.61 20.57 20.61 20.53 20.94 12,670,255 20.745 0.82%
2016-05-06 0 24.45 24.45 24.50 24.35 25.45 19,134,474 472,452,495 24.691 20.44 20.44 20.49 20.36 21.28 22,884,649 20.645 -4.49%
2016-05-05 0 25.60 25.55 25.60 25.30 25.85 10,107,769 258,583,831 25.583 21.40 21.36 21.40 21.15 21.61 12,088,796 21.390 0.20%
2016-05-04 0 25.55 25.55 25.60 25.45 25.90 10,464,871 268,541,432 25.661 21.36 21.36 21.40 21.28 21.66 12,515,886 21.456 -1.35%
2016-05-03 0 25.90 25.85 25.90 25.80 26.85 24,080,612 633,786,450 26.319 21.66 21.61 21.66 21.57 22.45 28,800,183 22.006 -1.15%
2016-04-29 0 26.20 26.15 26.20 26.10 26.75 19,908,693 525,404,038 26.391 21.91 21.86 21.91 21.82 22.37 23,810,608 22.066 -2.60%
2016-04-28 0 26.90 26.85 26.90 26.65 27.80 21,371,870 577,463,658 27.020 22.49 22.45 22.49 22.28 23.24 25,560,554 22.592 -2.54%
2016-04-27 0 27.60 27.60 27.65 27.45 28.25 10,552,224 293,462,681 27.811 23.08 23.08 23.12 22.95 23.62 12,620,360 23.253 -2.13%
2016-04-26 0 28.20 28.20 28.30 27.55 28.30 9,937,186 277,519,877 27.927 23.58 23.58 23.66 23.04 23.66 11,884,780 23.351 1.62%
2016-04-25 0 27.75 27.70 27.75 27.10 28.00 11,362,002 312,946,022 27.543 23.20 23.16 23.20 22.66 23.41 13,588,847 23.030 0.91%
2016-04-22 0 27.50 27.55 27.60 27.00 28.00 23,796,862 650,113,077 27.319 22.99 23.04 23.08 22.58 23.41 28,460,821 22.842 -2.83%
2016-04-21 0 28.30 28.20 28.30 27.85 29.20 15,663,799 443,172,066 28.293 23.66 23.58 23.66 23.29 24.41 18,733,755 23.656 -2.58%
2016-04-20 0 29.05 29.00 29.05 28.80 29.60 8,499,342 248,083,503 29.189 24.29 24.25 24.29 24.08 24.75 10,165,132 24.405 -1.36%
2016-04-19 0 29.45 29.40 29.45 28.90 29.50 6,212,473 182,023,296 29.300 24.62 24.58 24.62 24.16 24.67 7,430,059 24.498 2.61%
2016-04-18 0 28.70 28.70 28.80 28.15 29.10 6,829,221 196,179,365 28.726 24.00 24.00 24.08 23.54 24.33 8,167,683 24.019 -0.35%
2016-04-15 0 28.80 28.80 28.85 28.50 29.05 13,929,704 400,762,773 28.770 24.08 24.08 24.12 23.83 24.29 16,659,794 24.056 -0.86%
2016-04-14 0 29.05 29.00 29.05 28.80 29.70 17,363,826 506,819,281 29.188 24.29 24.25 24.29 24.08 24.83 20,766,971 24.405 0.69%
2016-04-13 0 28.85 28.80 28.85 27.95 29.05 15,560,146 446,800,810 28.714 24.12 24.08 24.12 23.37 24.29 18,609,787 24.009 4.15%
2016-04-12 0 27.70 27.70 27.75 27.45 27.85 7,131,805 197,271,583 27.661 23.16 23.16 23.20 22.95 23.29 8,529,571 23.128 0.73%
2016-04-11 0 27.50 27.45 27.50 27.25 27.85 9,960,195 273,936,812 27.503 22.99 22.95 22.99 22.78 23.29 11,912,299 22.996 -0.90%
2016-04-08 0 27.75 27.70 27.75 26.70 27.85 12,262,740 335,652,603 27.372 23.20 23.16 23.20 22.32 23.29 14,666,121 22.886 2.97%
2016-04-07 0 27.10 27.10 27.15 27.10 27.80 10,328,932 283,425,501 27.440 22.53 22.53 22.58 22.53 23.12 12,422,061 22.816 -0.55%
2016-04-06 0 27.25 27.20 27.30 26.70 27.45 11,425,607 311,514,609 27.265 22.66 22.62 22.70 22.20 22.82 13,740,975 22.670 1.49%
2016-04-05 0 26.85 26.80 26.85 26.65 27.45 20,266,513 548,024,744 27.041 22.33 22.28 22.33 22.16 22.82 24,373,466 22.484 -4.11%
2016-04-01 0 28.00 27.95 28.00 27.70 29.15 16,933,665 477,346,137 28.189 23.28 23.24 23.28 23.03 24.24 20,365,225 23.439 -3.78%
2016-03-31 0 29.10 29.05 29.10 29.00 30.00 10,950,666 320,435,677 29.262 24.20 24.16 24.20 24.11 24.94 13,169,788 24.331 -1.85%
2016-03-30 0 29.65 29.60 29.65 28.95 29.70 18,054,928 530,011,740 29.356 24.65 24.61 24.65 24.07 24.70 21,713,709 24.409 1.89%
2016-03-29 0 29.10 29.10 29.20 28.15 29.50 15,699,676 454,234,806 28.933 24.20 24.20 24.28 23.41 24.53 18,881,172 24.058 2.46%
2016-03-24 0 28.40 28.40 28.45 28.15 28.85 10,644,521 302,775,465 28.444 23.61 23.61 23.66 23.41 23.99 12,801,604 23.651 -2.24%
2016-03-23 0 29.05 29.00 29.10 28.30 29.15 10,723,521 309,640,359 28.875 24.16 24.11 24.20 23.53 24.24 12,896,613 24.009 1.57%
2016-03-22 0 28.60 28.55 28.60 28.40 29.00 10,363,030 297,139,404 28.673 23.78 23.74 23.78 23.61 24.11 12,463,069 23.842 -0.69%
2016-03-21 0 28.80 28.80 28.85 28.80 30.15 24,248,380 712,963,098 29.403 23.95 23.95 23.99 23.95 25.07 29,162,247 24.448 -2.87%
2016-03-18 0 29.65 29.60 29.65 27.20 29.75 43,000,330 1,240,174,101 28.841 24.65 24.61 24.65 22.62 24.74 51,714,228 23.981 9.61%
2016-03-17 0 27.05 27.00 27.10 26.90 27.30 8,129,650 219,772,920 27.034 22.49 22.45 22.53 22.37 22.70 9,777,101 22.478 0.93%
2016-03-16 0 26.80 26.70 26.80 26.50 27.10 6,483,970 173,785,242 26.802 22.28 22.20 22.28 22.03 22.53 7,797,929 22.286 -0.37%
2016-03-15 0 26.90 26.90 26.95 26.60 27.15 9,652,471 259,984,248 26.934 22.37 22.37 22.41 22.12 22.58 11,608,517 22.396 0.75%
2016-03-14 0 26.70 26.70 26.75 26.70 28.00 16,536,249 450,524,020 27.245 22.20 22.20 22.24 22.20 23.28 19,887,274 22.654 -1.11%
2016-03-11 0 27.00 26.95 27.00 26.10 27.10 12,077,743 324,368,134 26.857 22.45 22.41 22.45 21.70 22.53 14,525,264 22.331 2.86%
2016-03-10 0 26.25 26.25 26.30 26.20 26.85 7,043,038 186,851,492 26.530 21.83 21.83 21.87 21.79 22.33 8,470,290 22.060 0.00%
2016-03-09 0 26.25 26.20 26.25 25.70 26.40 8,276,415 216,223,182 26.125 21.83 21.79 21.83 21.37 21.95 9,953,608 21.723 0.96%
2016-03-08 0 26.00 26.00 26.05 25.65 26.50 24,312,492 634,156,572 26.084 21.62 21.62 21.66 21.33 22.03 29,239,351 21.688 -2.62%
2016-03-07 0 26.70 26.70 26.75 26.60 27.60 17,743,925 478,930,968 26.991 22.20 22.20 22.24 22.12 22.95 21,339,682 22.443 -1.29%
2016-03-04 0 27.05 27.05 27.10 26.90 27.50 17,326,804 470,415,312 27.150 22.49 22.49 22.53 22.37 22.87 20,838,033 22.575 0.37%
2016-03-03 0 26.95 26.95 27.00 26.60 27.40 16,320,361 440,445,896 26.988 22.41 22.41 22.45 22.12 22.78 19,627,637 22.440 -0.92%
2016-03-02 0 27.20 27.15 27.20 26.45 27.25 34,662,940 932,048,084 26.889 22.62 22.58 22.62 21.99 22.66 41,687,289 22.358 5.02%
2016-03-01 0 25.90 25.90 25.95 24.85 26.30 26,913,594 692,722,938 25.739 21.54 21.54 21.58 20.66 21.87 32,367,559 21.402 -0.77%
2016-02-29 0 26.10 26.05 26.10 26.00 27.00 14,962,648 393,771,900 26.317 21.70 21.66 21.70 21.62 22.45 17,994,787 21.883 0.00%
2016-02-26 0 26.10 26.10 26.15 25.85 26.40 27,729,820 723,473,687 26.090 21.70 21.70 21.74 21.49 21.95 33,349,191 21.694 2.55%
2016-02-25 0 25.45 25.50 25.55 24.80 26.80 25,079,000 638,685,435 25.467 21.16 21.20 21.24 20.62 22.28 30,161,190 21.176 -2.30%
2016-02-24 0 26.05 26.05 26.10 25.40 26.30 11,662,088 301,619,803 25.863 21.66 21.66 21.70 21.12 21.87 14,025,378 21.505 -1.33%
2016-02-23 0 26.40 26.45 26.50 26.25 27.15 19,763,236 525,415,799 26.586 21.95 21.99 22.03 21.83 22.58 23,768,201 22.106 0.00%
2016-02-22 0 26.40 26.40 26.45 25.85 26.50 13,668,456 357,578,175 26.161 21.95 21.95 21.99 21.49 22.03 16,438,331 21.753 2.52%
2016-02-19 0 25.75 25.70 25.75 25.65 26.20 18,196,225 470,781,441 25.872 21.41 21.37 21.41 21.33 21.79 21,883,640 21.513 -2.83%
2016-02-18 0 26.50 26.45 26.50 25.55 26.65 27,912,570 730,144,986 26.158 22.03 21.99 22.03 21.24 22.16 33,568,975 21.751 6.00%
2016-02-17 0 25.00 24.90 25.00 24.80 25.60 28,679,299 719,705,937 25.095 20.79 20.70 20.79 20.62 21.29 34,491,079 20.866 1.42%
2016-02-16 0 24.65 24.65 24.75 24.55 25.35 23,164,259 575,600,905 24.849 20.50 20.50 20.58 20.41 21.08 27,858,432 20.662 -1.99%
2016-02-15 0 25.15 25.15 25.20 24.05 25.20 32,601,306 806,170,839 24.728 20.91 20.91 20.95 20.00 20.95 39,207,870 20.561 8.17%
2016-02-12 0 23.25 23.20 23.30 22.35 23.60 15,524,723 362,031,154 23.320 19.33 19.29 19.37 18.58 19.62 18,670,765 19.390 3.10%
2016-02-11 0 22.55 22.55 22.60 22.05 23.20 15,871,726 360,709,444 22.727 18.75 18.75 18.79 18.33 19.29 19,088,087 18.897 -3.43%
2016-02-05 0 23.35 23.35 23.45 23.10 23.65 7,226,460 168,822,527 23.362 19.42 19.42 19.50 19.21 19.66 8,690,882 19.425 1.52%
2016-02-04 0 23.00 22.95 23.00 22.95 23.40 11,166,594 258,422,912 23.143 19.12 19.08 19.12 19.08 19.46 13,429,473 19.243 1.55%
2016-02-03 0 22.65 22.70 22.75 21.95 23.05 26,755,192 606,608,191 22.673 18.83 18.88 18.92 18.25 19.17 32,177,057 18.852 -4.63%
2016-02-02 0 23.75 23.70 23.80 23.60 25.00 36,216,325 878,687,593 24.262 19.75 19.71 19.79 19.62 20.79 43,555,463 20.174 -1.86%
2016-02-01 0 24.20 24.20 24.25 23.50 24.45 15,629,503 376,469,322 24.087 20.12 20.12 20.16 19.54 20.33 18,796,778 20.028 0.41%
2016-01-29 0 24.10 24.10 24.15 23.90 24.75 28,301,023 688,307,559 24.321 20.04 20.04 20.08 19.87 20.58 34,036,147 20.223 2.12%
2016-01-28 0 23.60 23.55 23.60 23.20 23.80 40,563,065 951,943,171 23.468 19.62 19.58 19.62 19.29 19.79 48,783,058 19.514 5.12%
2016-01-27 0 22.45 22.35 22.45 22.00 22.80 31,125,249 700,189,208 22.496 18.67 18.58 18.67 18.29 18.96 37,432,694 18.705 4.18%
2016-01-26 0 21.55 21.50 21.55 21.10 22.05 16,468,554 354,559,958 21.530 17.92 17.88 17.92 17.54 18.33 19,805,861 17.902 -0.69%
2016-01-25 0 21.70 21.65 21.70 21.55 22.00 20,153,401 438,729,000 21.769 18.04 18.00 18.04 17.92 18.29 24,237,432 18.101 0.93%
2016-01-22 0 21.50 21.45 21.50 20.45 21.65 37,600,997 794,016,132 21.117 17.88 17.84 17.88 17.00 18.00 45,220,735 17.559 6.97%
2016-01-21 0 20.10 20.05 20.10 19.92 21.35 17,206,206 351,524,297 20.430 16.71 16.67 16.71 16.56 17.75 20,692,996 16.988 -2.66%
2016-01-20 0 20.65 20.70 20.80 20.50 22.00 21,797,917 454,998,638 20.873 17.17 17.21 17.30 17.05 18.29 26,215,204 17.356 -7.61%
2016-01-19 0 22.35 22.30 22.35 21.25 22.40 12,303,769 270,297,399 21.969 18.58 18.54 18.58 17.67 18.63 14,797,094 18.267 2.05%
2016-01-18 0 21.90 21.90 21.95 21.35 22.35 14,601,154 320,888,811 21.977 18.21 18.21 18.25 17.75 18.58 17,560,037 18.274 3.55%
2016-01-15 0 21.15 21.10 21.20 21.05 21.70 12,604,574 268,813,409 21.327 17.59 17.54 17.63 17.50 18.04 15,158,856 17.733 -2.08%
2016-01-14 0 21.60 21.55 21.60 20.60 21.65 10,530,496 224,213,217 21.292 17.96 17.92 17.96 17.13 18.00 12,664,472 17.704 -0.23%
2016-01-13 0 21.65 21.60 21.70 21.55 22.80 17,235,897 380,900,936 22.099 18.00 17.96 18.04 17.92 18.96 20,728,704 18.376 0.23%
2016-01-12 0 21.60 21.60 21.65 21.60 22.15 11,352,713 247,871,755 21.834 17.96 17.96 18.00 17.96 18.42 13,653,309 18.155 0.93%
2016-01-11 0 21.40 21.40 21.45 21.10 21.95 15,675,708 337,500,679 21.530 17.79 17.79 17.84 17.54 18.25 18,852,347 17.902 -2.95%
2016-01-08 0 22.05 22.05 22.10 21.90 22.85 18,569,775 412,585,363 22.218 18.33 18.33 18.38 18.21 19.00 22,332,888 18.474 -1.78%
2016-01-07 0 22.45 22.40 22.50 22.35 23.95 20,127,888 457,045,625 22.707 18.67 18.63 18.71 18.58 19.91 24,206,749 18.881 -6.65%
2016-01-06 0 24.05 24.05 24.15 23.85 24.95 8,421,276 203,754,108 24.195 20.00 20.00 20.08 19.83 20.75 10,127,824 20.118 -1.84%
2016-01-05 0 24.50 24.45 24.50 24.00 24.95 10,907,257 268,409,082 24.608 20.37 20.33 20.37 19.96 20.75 13,117,582 20.462 0.41%
2016-01-04 0 24.40 24.30 24.35 23.70 25.30 19,535,671 478,854,086 24.512 20.29 20.21 20.25 19.71 21.04 23,494,521 20.382 -0.20%
2015-12-31 0 24.45 24.45 24.50 24.30 24.65 3,035,751 74,428,751 24.517 20.33 20.33 20.37 20.21 20.50 3,650,938 20.386 -0.20%
2015-12-30 0 24.50 24.40 24.50 24.25 24.75 5,070,341 124,161,670 24.488 20.37 20.29 20.37 20.16 20.58 6,097,832 20.362 0.00%
2015-12-29 0 24.50 24.50 24.55 24.05 24.65 4,988,515 121,829,740 24.422 20.37 20.37 20.41 20.00 20.50 5,999,424 20.307 0.62%
2015-12-28 0 24.35 24.30 24.40 24.30 24.80 4,704,417 115,260,331 24.500 20.25 20.21 20.29 20.21 20.62 5,657,754 20.372 -1.81%
2015-12-24 0 24.80 24.70 24.80 24.50 24.95 4,451,560 109,883,056 24.684 20.62 20.54 20.62 20.37 20.75 5,353,656 20.525 0.81%
2015-12-23 0 24.60 24.60 24.70 24.45 24.95 13,892,615 343,870,102 24.752 20.45 20.45 20.54 20.33 20.75 16,707,915 20.581 1.23%
2015-12-22 0 24.30 24.30 24.40 23.85 24.40 13,733,712 330,672,845 24.077 20.21 20.21 20.29 19.83 20.29 16,516,811 20.020 -0.21%
2015-12-21 0 24.35 24.35 24.40 23.25 24.40 26,606,780 639,568,336 24.038 20.25 20.25 20.29 19.33 20.29 31,998,570 19.987 3.40%
2015-12-18 0 23.55 23.50 23.60 23.10 23.80 13,085,730 308,063,346 23.542 19.58 19.54 19.62 19.21 19.79 15,737,517 19.575 -0.63%
2015-12-17 0 23.70 23.60 23.70 23.20 24.00 22,262,235 527,255,757 23.684 19.71 19.62 19.71 19.29 19.96 26,773,615 19.693 2.60%
2015-12-16 0 23.10 23.05 23.15 22.30 23.45 15,890,044 366,397,159 23.058 19.21 19.17 19.25 18.54 19.50 19,110,117 19.173 3.82%
2015-12-15 0 22.25 22.20 22.30 22.20 22.65 8,529,385 190,958,659 22.388 18.50 18.46 18.54 18.46 18.83 10,257,841 18.616 -1.55%
2015-12-14 0 22.60 22.60 22.65 22.30 22.80 9,477,297 213,282,377 22.505 18.79 18.79 18.83 18.54 18.96 11,397,845 18.713 -2.38%
2015-12-11 0 23.15 23.05 23.10 22.75 23.40 9,693,463 222,762,145 22.981 19.25 19.17 19.21 18.92 19.46 11,657,816 19.108 -0.22%
2015-12-10 0 23.20 23.15 23.20 22.65 23.45 7,551,790 175,384,179 23.224 19.29 19.25 19.29 18.83 19.50 9,082,139 19.311 1.53%
2015-12-09 0 22.85 22.80 22.90 22.50 23.10 6,791,864 154,563,760 22.757 19.00 18.96 19.04 18.71 19.21 8,168,216 18.923 -0.22%
2015-12-08 0 22.90 22.90 22.95 22.65 23.60 18,859,985 432,172,185 22.915 19.04 19.04 19.08 18.83 19.62 22,681,909 19.054 -4.18%
2015-12-07 0 23.90 23.80 23.85 23.50 24.00 10,197,513 242,715,407 23.801 19.87 19.79 19.83 19.54 19.96 12,264,011 19.791 1.06%
2015-12-04 0 23.65 23.60 23.70 23.35 23.70 8,633,470 203,060,940 23.520 19.66 19.62 19.71 19.42 19.71 10,383,019 19.557 -1.46%
2015-12-03 0 24.00 23.95 24.00 23.70 24.20 7,901,584 189,447,500 23.976 19.96 19.91 19.96 19.71 20.12 9,502,818 19.936 0.00%
2015-12-02 0 24.00 23.95 24.05 23.50 24.20 14,657,398 351,010,902 23.948 19.96 19.91 20.00 19.54 20.12 17,627,679 19.912 0.84%
2015-12-01 0 23.80 23.75 23.80 23.05 23.85 20,296,751 479,064,591 23.603 19.79 19.75 19.79 19.17 19.83 24,409,831 19.626 4.39%
2015-11-30 0 22.80 22.75 22.80 22.75 23.30 8,260,226 189,483,367 22.939 18.96 18.92 18.96 18.92 19.37 9,934,138 19.074 -0.65%
2015-11-27 0 22.95 22.90 22.95 22.75 23.60 11,015,064 253,439,550 23.008 19.08 19.04 19.08 18.92 19.62 13,247,236 19.132 -2.55%
2015-11-26 0 23.55 23.55 23.60 23.40 23.95 8,072,651 191,223,492 23.688 19.58 19.58 19.62 19.46 19.91 9,708,551 19.696 -0.21%
2015-11-25 0 23.60 23.50 23.60 23.30 23.75 10,760,981 253,367,094 23.545 19.62 19.54 19.62 19.37 19.75 12,941,664 19.578 0.64%
2015-11-24 0 23.45 23.45 23.50 23.05 23.65 12,596,622 294,608,459 23.388 19.50 19.50 19.54 19.17 19.66 15,149,292 19.447 1.52%
2015-11-23 0 23.10 23.05 23.10 23.00 24.00 23,257,030 540,441,484 23.238 19.21 19.17 19.21 19.12 19.96 27,970,003 19.322 -3.95%
2015-11-20 0 24.05 24.00 24.10 23.75 24.15 13,824,267 330,265,666 23.890 20.00 19.96 20.04 19.75 20.08 16,625,716 19.865 -1.03%
2015-11-19 0 24.30 24.20 24.30 23.65 24.40 15,671,862 376,140,252 24.001 20.21 20.12 20.21 19.66 20.29 18,847,721 19.957 2.32%
2015-11-18 0 23.75 23.70 23.75 23.60 24.85 26,241,480 627,391,305 23.908 19.75 19.71 19.75 19.62 20.66 31,559,243 19.880 -4.62%
2015-11-17 0 24.90 24.85 24.90 24.85 25.45 12,368,750 310,972,258 25.142 20.70 20.66 20.70 20.66 21.16 14,875,243 20.905 1.22%
2015-11-16 0 24.60 24.55 24.60 24.45 25.00 11,945,160 294,069,965 24.618 20.45 20.41 20.45 20.33 20.79 14,365,814 20.470 -2.57%
2015-11-13 0 25.25 25.20 25.30 25.15 25.60 14,312,687 362,142,987 25.302 21.00 20.95 21.04 20.91 21.29 17,213,113 21.039 -2.32%
2015-11-12 0 25.85 25.85 25.95 25.30 26.15 15,763,030 406,178,469 25.768 21.49 21.49 21.58 21.04 21.74 18,957,364 21.426 2.58%
2015-11-11 0 25.20 25.20 25.30 25.05 25.70 17,337,305 438,974,257 25.320 20.95 20.95 21.04 20.83 21.37 20,850,662 21.053 -0.79%
2015-11-10 0 25.40 25.30 25.35 25.05 25.70 32,730,002 829,548,424 25.345 21.12 21.04 21.08 20.83 21.37 39,362,646 21.075 -3.97%
2015-11-09 0 26.45 26.45 26.55 26.35 27.05 15,994,777 427,005,655 26.697 21.99 21.99 22.08 21.91 22.49 19,236,074 22.198 -1.31%
2015-11-06 0 26.80 26.75 26.80 26.50 27.05 44,144,202 1,185,342,933 26.852 22.28 22.24 22.28 22.03 22.49 53,089,902 22.327 0.19%
2015-11-05 0 26.75 26.70 26.75 26.50 27.00 40,683,375 1,087,497,016 26.731 22.24 22.20 22.24 22.03 22.45 48,927,748 22.227 0.00%
2015-11-04 0 26.75 26.80 26.85 26.75 27.75 37,246,485 1,013,960,000 27.223 22.24 22.28 22.33 22.24 23.07 44,794,382 22.636 -2.19%
2015-11-03 0 27.35 27.35 27.40 27.00 28.25 30,109,474 833,147,672 27.671 22.74 22.74 22.78 22.45 23.49 36,211,075 23.008 3.80%
2015-11-02 0 26.35 26.35 26.45 26.30 27.30 11,721,419 313,900,725 26.780 21.91 21.91 21.99 21.87 22.70 14,096,732 22.268 -1.13%
2015-10-30 0 26.65 26.60 26.70 26.50 27.10 9,489,664 253,969,115 26.763 22.16 22.12 22.20 22.03 22.53 11,412,718 22.253 0.00%
2015-10-29 0 26.65 26.65 26.70 26.60 27.30 12,103,467 325,234,265 26.871 22.16 22.16 22.20 22.12 22.70 14,556,201 22.343 0.57%
2015-10-28 0 26.50 26.50 26.55 26.30 27.05 9,128,697 243,278,396 26.650 22.03 22.03 22.08 21.87 22.49 10,978,602 22.159 -1.12%
2015-10-27 0 26.80 26.80 26.85 26.00 27.00 11,641,133 308,193,506 26.475 22.28 22.28 22.33 21.62 22.45 14,000,176 22.014 -1.11%
2015-10-26 0 27.10 27.05 27.10 26.95 27.80 13,965,814 381,798,375 27.338 22.53 22.49 22.53 22.41 23.12 16,795,947 22.732 0.56%
2015-10-23 0 26.95 26.90 26.95 26.65 27.85 18,367,455 496,722,182 27.044 22.41 22.37 22.41 22.16 23.16 22,089,569 22.487 -0.92%
2015-10-22 0 27.20 27.20 27.30 25.65 27.30 20,456,335 546,579,744 26.719 22.62 22.62 22.70 21.33 22.70 24,601,755 22.217 1.87%
2015-10-20 0 26.70 26.65 26.70 25.35 26.75 29,316,172 765,188,906 26.101 22.20 22.16 22.20 21.08 22.24 35,257,013 21.703 0.00%
2015-10-19 0 26.70 26.65 26.70 26.35 27.90 32,878,506 880,982,786 26.795 22.20 22.16 22.20 21.91 23.20 39,541,244 22.280 -4.98%
2015-10-16 0 28.10 28.05 28.10 27.55 28.95 46,402,380 1,300,748,488 28.032 23.37 23.32 23.37 22.91 24.07 55,805,694 23.309 -3.44%
2015-10-15 0 29.10 29.05 29.10 26.25 29.50 46,516,533 1,309,011,441 28.141 24.20 24.16 24.20 21.83 24.53 55,942,979 23.399 11.28%
2015-10-14 0 26.15 26.15 26.20 25.65 26.75 23,849,923 623,638,532 26.148 21.74 21.74 21.79 21.33 22.24 28,683,044 21.742 -0.57%
2015-10-13 0 26.30 26.30 26.35 25.40 27.25 43,161,112 1,141,677,157 26.452 21.87 21.87 21.91 21.12 22.66 51,907,592 21.994 6.05%
2015-10-12 0 24.80 24.75 24.80 24.40 26.15 26,593,279 672,492,931 25.288 20.62 20.58 20.62 20.29 21.74 31,982,333 21.027 -2.94%
2015-10-09 0 25.55 25.50 25.55 25.35 26.15 23,409,657 602,288,766 25.728 21.24 21.20 21.24 21.08 21.74 28,153,559 21.393 2.00%
2015-10-08 0 25.05 25.00 25.05 24.75 25.90 29,973,752 758,598,186 25.309 20.83 20.79 20.83 20.58 21.54 36,047,850 21.044 1.42%
2015-10-07 0 24.70 24.65 24.70 23.35 24.75 26,712,148 645,074,901 24.149 20.54 20.50 20.54 19.42 20.58 32,125,291 20.080 4.00%
2015-10-06 0 23.75 23.70 23.80 23.20 24.15 36,198,770 859,888,537 23.755 19.75 19.71 19.79 19.29 20.08 43,534,350 19.752 3.94%
2015-10-05 0 22.85 22.80 22.85 22.25 23.85 33,540,316 764,270,072 22.787 19.00 18.96 19.00 18.50 19.83 40,337,168 18.947 5.30%
2015-10-02 0 21.70 21.65 21.70 19.78 22.30 45,773,620 977,094,491 21.346 18.04 18.00 18.04 16.45 18.54 55,049,517 17.749 10.15%
2015-09-30 0 19.70 19.64 19.70 19.02 20.10 25,788,837 503,015,379 19.505 16.38 16.33 16.38 15.82 16.71 31,014,873 16.219 -0.81%
2015-09-29 0 19.86 19.82 19.86 19.74 20.40 46,237,912 924,292,580 19.990 16.51 16.48 16.51 16.41 16.96 55,607,897 16.622 -6.98%
2015-09-25 0 21.35 21.30 21.40 21.00 22.10 38,283,670 821,486,689 21.458 17.75 17.71 17.79 17.46 18.38 46,041,749 17.842 3.89%
2015-09-24 0 20.55 20.45 20.50 20.45 21.40 25,010,818 521,633,292 20.856 17.09 17.00 17.05 17.00 17.79 30,079,191 17.342 -3.52%
2015-09-23 0 21.30 21.25 21.30 21.05 22.25 31,393,199 669,748,351 21.334 17.71 17.67 17.71 17.50 18.50 37,754,944 17.739 -4.95%
2015-09-22 0 22.55 22.45 22.50 22.40 23.60 23,175,994 531,026,352 22.913 18.63 18.55 18.59 18.51 19.50 28,046,671 18.934 -3.43%
2015-09-21 0 23.35 23.25 23.30 23.25 24.10 14,114,908 332,992,677 23.592 19.29 19.21 19.25 19.21 19.91 17,081,303 19.495 -3.91%
2015-09-18 0 24.30 24.40 24.45 23.70 24.55 23,590,900 572,055,691 24.249 20.08 20.16 20.20 19.58 20.29 28,548,773 20.038 4.07%
2015-09-17 0 23.35 23.30 23.35 23.10 24.00 25,969,772 609,566,442 23.472 19.29 19.25 19.29 19.09 19.83 31,427,590 19.396 -0.85%
2015-09-16 0 23.55 23.60 23.65 22.40 23.90 17,320,314 403,489,260 23.296 19.46 19.50 19.54 18.51 19.75 20,960,358 19.250 6.32%
2015-09-15 0 22.15 22.10 22.15 22.10 22.85 10,341,535 231,263,325 22.363 18.30 18.26 18.30 18.26 18.88 12,514,916 18.479 -1.12%
2015-09-14 0 22.40 22.40 22.45 22.05 23.15 11,041,831 247,046,018 22.374 18.51 18.51 18.55 18.22 19.13 13,362,387 18.488 -2.61%
2015-09-11 0 23.00 22.90 23.00 22.80 23.25 11,359,937 261,096,388 22.984 19.01 18.92 19.01 18.84 19.21 13,747,346 18.992 0.00%
2015-09-10 0 23.00 22.95 23.05 22.80 23.40 11,433,719 263,167,049 23.017 19.01 18.96 19.05 18.84 19.34 13,836,634 19.020 -3.36%
2015-09-09 0 23.80 23.85 23.90 23.30 24.30 30,754,066 730,520,940 23.754 19.67 19.71 19.75 19.25 20.08 37,217,353 19.629 0.85%
2015-09-08 0 23.60 23.55 23.60 22.55 23.90 20,370,454 471,784,062 23.160 19.50 19.46 19.50 18.63 19.75 24,651,517 19.138 5.36%
2015-09-07 0 22.40 22.35 22.45 22.25 23.45 23,781,297 541,163,257 22.756 18.51 18.47 18.55 18.39 19.38 28,779,184 18.804 -5.08%
2015-09-04 0 23.60 23.60 23.65 23.00 24.00 19,096,908 452,856,849 23.714 19.50 19.50 19.54 19.01 19.83 23,110,322 19.595 2.83%
2015-09-02 0 22.95 22.90 22.95 22.00 23.90 25,664,220 588,370,838 22.926 18.96 18.92 18.96 18.18 19.75 31,057,823 18.944 -4.18%
2015-09-01 0 23.95 23.85 23.95 23.60 25.20 29,170,275 703,256,144 24.109 19.79 19.71 19.79 19.50 20.82 35,300,712 19.922 -3.62%
2015-08-31 0 24.85 24.85 24.90 24.75 26.30 17,298,364 434,305,653 25.107 20.53 20.53 20.58 20.45 21.73 20,933,795 20.747 -5.51%
2015-08-28 0 26.30 26.25 26.30 26.20 28.00 25,384,610 678,716,157 26.737 21.73 21.69 21.73 21.65 23.14 30,719,450 22.094 0.96%
2015-08-27 0 26.05 26.10 26.15 24.45 26.15 26,806,279 680,312,823 25.379 21.53 21.57 21.61 20.20 21.61 32,439,898 20.971 7.42%
2015-08-26 0 24.25 24.25 24.30 24.10 26.00 28,444,554 702,966,722 24.714 20.04 20.04 20.08 19.91 21.48 34,422,473 20.422 -5.64%
2015-08-25 0 25.70 25.65 25.75 24.75 27.10 23,573,675 609,055,135 25.836 21.24 21.20 21.28 20.45 22.39 28,527,928 21.349 -0.39%
2015-08-24 0 25.80 25.80 25.85 25.20 27.55 27,746,044 725,213,019 26.138 21.32 21.32 21.36 20.82 22.77 33,577,164 21.598 -8.02%
2015-08-21 0 28.05 28.05 28.10 28.00 28.75 24,661,092 695,259,675 28.193 23.18 23.18 23.22 23.14 23.76 29,843,877 23.297 -4.43%
2015-08-20 0 29.35 29.35 29.40 28.85 31.00 33,657,610 991,107,030 29.447 24.25 24.25 24.29 23.84 25.62 40,731,107 24.333 -6.08%
2015-08-19 0 31.25 31.20 31.30 30.80 32.70 25,348,939 793,618,915 31.308 25.82 25.78 25.86 25.45 27.02 30,676,283 25.871 -4.43%
2015-08-18 0 32.70 32.65 32.70 32.55 33.80 13,857,480 456,329,625 32.930 27.02 26.98 27.02 26.90 27.93 16,769,774 27.211 -2.97%
2015-08-17 0 33.70 33.65 33.70 33.15 34.35 8,988,137 302,227,010 33.625 27.85 27.81 27.85 27.39 28.38 10,877,088 27.786 -1.61%
2015-08-14 0 34.25 34.15 34.25 33.70 34.55 12,002,278 410,877,495 34.233 28.30 28.22 28.30 27.85 28.55 14,524,682 28.288 1.18%
2015-08-13 0 33.85 33.85 33.90 33.80 35.25 13,123,755 448,291,181 34.159 27.97 27.97 28.01 27.93 29.13 15,881,849 28.227 -3.01%
2015-08-12 0 34.90 34.90 34.95 34.35 36.30 17,233,895 606,268,066 35.179 28.84 28.84 28.88 28.38 30.00 20,855,778 29.070 -4.77%
2015-08-11 0 36.65 36.55 36.65 36.30 37.80 11,580,516 427,849,431 36.946 30.29 30.20 30.29 30.00 31.24 14,014,282 30.530 -1.21%
2015-08-10 0 37.10 37.10 37.15 36.05 37.85 13,796,604 513,176,534 37.196 30.66 30.66 30.70 29.79 31.28 16,696,104 30.736 0.41%
2015-08-07 0 36.95 36.90 36.95 35.65 37.00 12,558,245 457,946,307 36.466 30.53 30.49 30.53 29.46 30.57 15,197,491 30.133 3.36%
2015-08-06 0 35.75 35.75 35.85 35.40 36.20 6,281,126 224,980,860 35.819 29.54 29.54 29.62 29.25 29.91 7,601,170 29.598 0.42%
2015-08-05 0 35.60 35.60 35.70 34.75 36.30 12,995,693 464,433,317 35.737 29.42 29.42 29.50 28.72 30.00 15,726,873 29.531 2.45%
2015-08-04 0 34.75 34.70 34.75 34.45 35.45 5,991,638 208,118,001 34.735 28.72 28.67 28.72 28.47 29.29 7,250,843 28.703 0.14%
2015-08-03 0 34.70 34.70 34.75 34.40 35.20 11,844,390 412,703,832 34.844 28.67 28.67 28.72 28.43 29.09 14,333,612 28.793 -2.80%
2015-07-31 0 35.70 35.65 35.70 34.65 35.95 21,657,920 767,711,004 35.447 29.50 29.46 29.50 28.63 29.71 26,209,557 29.291 5.62%
2015-07-30 0 33.80 33.80 33.85 33.70 34.65 5,565,891 189,388,791 34.027 27.93 27.93 27.97 27.85 28.63 6,735,621 28.117 -1.46%
2015-07-29 0 34.30 34.20 34.30 33.15 34.55 8,369,780 284,643,424 34.008 28.34 28.26 28.34 27.39 28.55 10,128,776 28.102 2.69%
2015-07-28 0 33.40 33.35 33.50 33.10 34.30 9,452,732 317,691,623 33.608 27.60 27.56 27.68 27.35 28.34 11,439,322 27.772 -0.74%
2015-07-27 0 33.65 33.55 33.60 33.20 35.20 13,204,080 445,204,861 33.717 27.81 27.72 27.76 27.43 29.09 15,979,055 27.862 -3.58%
2015-07-24 0 34.90 34.85 34.95 34.35 36.05 12,914,971 452,621,013 35.046 28.84 28.80 28.88 28.38 29.79 15,629,187 28.960 0.29%
2015-07-23 0 34.80 34.65 34.70 33.85 36.25 22,630,391 798,718,207 35.294 28.76 28.63 28.67 27.97 29.95 27,386,403 29.165 4.50%
2015-07-22 0 33.30 33.35 33.40 32.90 34.40 14,265,175 475,364,422 33.323 27.52 27.56 27.60 27.19 28.43 17,263,150 27.536 -2.20%
2015-07-21 0 34.05 34.05 34.15 33.90 35.20 10,119,167 348,037,597 34.394 28.14 28.14 28.22 28.01 29.09 12,245,815 28.421 -1.73%
2015-07-20 0 34.65 34.65 34.75 34.25 35.45 7,297,687 253,120,855 34.685 28.63 28.63 28.72 28.30 29.29 8,831,372 28.662 -1.28%
2015-07-17 0 35.10 35.00 35.10 34.50 35.30 7,221,649 252,294,841 34.936 29.00 28.92 29.00 28.51 29.17 8,739,354 28.869 1.01%
2015-07-16 0 34.75 34.65 34.75 34.05 35.25 18,031,027 623,258,072 34.566 28.72 28.63 28.72 28.14 29.13 21,820,435 28.563 -1.97%
2015-07-15 0 35.45 35.35 35.50 34.90 36.70 17,513,880 621,719,516 35.499 29.29 29.21 29.33 28.84 30.33 21,194,604 29.334 -3.67%
2015-07-14 0 36.80 36.75 36.80 35.60 37.80 33,908,907 1,257,633,860 37.089 30.41 30.37 30.41 29.42 31.24 41,035,217 30.648 3.81%
2015-07-13 0 35.45 35.40 35.45 33.10 36.05 18,326,578 644,256,490 35.154 29.29 29.25 29.29 27.35 29.79 22,178,099 29.049 3.96%
2015-07-10 0 34.10 34.05 34.10 33.10 34.50 17,725,494 600,035,599 33.852 28.18 28.14 28.18 27.35 28.51 21,450,691 27.973 3.18%
2015-07-09 0 33.05 33.10 33.25 30.75 34.45 32,384,283 1,078,029,765 33.289 27.31 27.35 27.48 25.41 28.47 39,190,177 27.508 7.31%
2015-07-08 0 30.80 30.80 30.90 29.40 32.45 33,032,435 1,021,815,343 30.934 25.45 25.45 25.53 24.29 26.81 39,974,545 25.562 -5.81%
2015-07-07 0 32.70 32.65 32.70 32.60 34.50 17,124,048 572,112,134 33.410 27.02 26.98 27.02 26.94 28.51 20,722,845 27.608 -2.53%
2015-07-06 0 33.55 33.50 33.55 32.00 35.50 16,319,989 543,564,529 33.307 27.72 27.68 27.72 26.44 29.33 19,749,805 27.523 -3.31%
2015-07-03 0 34.70 34.60 34.70 34.20 35.50 23,979,433 836,381,195 34.879 28.67 28.59 28.67 28.26 29.33 29,018,961 28.822 -0.86%
2015-07-02 0 35.00 35.15 35.20 33.20 35.55 75,589,045 2,625,855,471 34.739 28.92 29.05 29.09 27.43 29.38 91,474,870 28.706 13.27%
2015-06-30 0 30.90 30.80 30.85 30.15 31.15 17,680,092 540,044,886 30.545 25.53 25.45 25.49 24.91 25.74 21,395,747 25.241 -0.48%
2015-06-29 0 31.05 31.05 31.10 30.75 33.30 23,009,745 722,635,714 31.406 25.66 25.66 25.70 25.41 27.52 27,845,483 25.952 -5.48%
2015-06-26 0 32.85 32.80 32.85 32.60 33.50 18,630,182 612,865,797 32.896 27.15 27.10 27.15 26.94 27.68 22,545,509 27.183 -1.35%
2015-06-25 0 33.30 33.25 33.30 33.15 34.00 9,699,303 325,036,373 33.511 27.52 27.48 27.52 27.39 28.10 11,737,713 27.692 -1.91%
2015-06-24 0 33.95 33.90 34.00 33.80 34.55 7,180,496 244,813,375 34.094 28.05 28.01 28.10 27.93 28.55 8,689,552 28.173 0.00%
2015-06-23 0 33.95 33.95 34.10 33.60 34.30 7,448,131 252,937,980 33.960 28.05 28.05 28.18 27.76 28.34 9,013,433 28.062 -0.29%
2015-06-22 0 34.05 33.95 34.05 33.30 34.60 7,184,115 242,740,364 33.788 28.14 28.05 28.14 27.52 28.59 8,693,932 27.921 -1.30%
2015-06-19 0 34.50 34.50 34.60 34.05 34.80 9,115,866 314,558,528 34.507 28.51 28.51 28.59 28.14 28.76 11,031,660 28.514 0.88%
2015-06-18 0 34.20 34.15 34.20 33.40 34.25 11,002,058 373,759,563 33.972 28.26 28.22 28.26 27.60 28.30 13,314,255 28.072 1.03%
2015-06-17 0 33.85 33.75 33.85 32.85 34.35 10,048,482 339,496,541 33.786 27.97 27.89 27.97 27.15 28.38 12,160,275 27.918 2.11%
2015-06-16 0 33.15 33.25 33.30 33.05 33.75 7,897,967 263,690,456 33.387 27.39 27.48 27.52 27.31 27.89 9,557,807 27.589 -0.30%
2015-06-15 0 33.25 33.25 33.30 32.90 33.50 8,075,872 267,630,473 33.140 27.48 27.48 27.52 27.19 27.68 9,773,101 27.384 -1.48%
2015-06-12 0 33.75 33.70 33.75 33.05 33.85 10,277,750 344,745,854 33.543 27.89 27.85 27.89 27.31 27.97 12,437,726 27.718 2.43%
2015-06-11 0 32.95 32.90 33.05 32.70 33.90 16,054,282 528,758,332 32.936 27.23 27.19 27.31 27.02 28.01 19,428,257 27.216 -1.35%
2015-06-10 0 33.40 33.45 33.50 33.05 34.40 11,519,320 388,484,151 33.725 27.60 27.64 27.68 27.31 28.43 13,940,225 27.868 -1.33%
2015-06-09 0 33.85 33.80 33.85 33.60 34.65 17,031,829 580,363,545 34.075 27.97 27.93 27.97 27.76 28.63 20,611,245 28.158 -3.70%
2015-06-08 0 35.15 35.10 35.15 34.90 36.20 11,788,740 417,618,043 35.425 29.05 29.00 29.05 28.84 29.91 14,266,267 29.273 -1.68%
2015-06-05 0 35.75 35.60 35.75 34.75 37.25 32,168,364 1,164,573,264 36.202 29.54 29.42 29.54 28.72 30.78 38,928,881 29.915 -0.69%
2015-06-04 0 36.00 35.95 36.00 34.55 36.90 41,768,516 1,512,120,761 36.202 29.75 29.71 29.75 28.55 30.49 50,546,605 29.915 3.30%
2015-06-03 0 34.85 34.85 34.90 34.50 35.45 24,076,250 835,510,598 34.703 28.80 28.80 28.84 28.51 29.29 29,136,125 28.676 -0.57%
2015-06-02 0 35.05 35.05 35.10 34.90 36.35 18,352,355 648,980,502 35.362 28.96 28.96 29.00 28.84 30.04 22,209,294 29.221 -1.13%
2015-06-01 0 35.45 35.35 35.45 35.40 37.10 28,180,099 1,013,427,718 35.963 29.29 29.21 29.29 29.25 30.66 34,102,440 29.717 -4.45%
2015-05-29 0 37.10 37.00 37.15 36.75 37.80 17,826,873 663,490,447 37.219 30.66 30.57 30.70 30.37 31.24 21,573,376 30.755 -0.13%
2015-05-28 0 37.15 37.15 37.25 37.10 38.60 21,851,164 818,472,183 37.457 30.70 30.70 30.78 30.66 31.90 26,443,414 30.952 -3.26%
2015-05-27 0 38.40 38.35 38.40 38.15 39.30 9,733,206 374,512,980 38.478 31.73 31.69 31.73 31.52 32.48 11,778,741 31.796 -1.03%
2015-05-26 0 38.80 38.75 38.90 38.70 40.00 15,270,764 597,161,999 39.105 32.06 32.02 32.14 31.98 33.05 18,480,074 32.314 -1.77%
2015-05-22 0 39.50 39.45 39.50 38.90 39.70 20,265,529 798,412,272 39.398 32.64 32.60 32.64 32.14 32.81 24,524,541 32.556 1.54%
2015-05-21 0 38.90 38.90 38.95 37.20 39.00 18,132,141 693,167,772 38.229 32.14 32.14 32.19 30.74 32.23 21,942,799 31.590 4.57%
2015-05-20 0 37.20 37.15 37.30 36.75 37.40 10,244,210 380,360,909 37.129 30.74 30.70 30.82 30.37 30.90 12,397,137 30.681 -0.53%
2015-05-19 0 37.40 37.40 37.45 36.85 37.90 15,913,107 595,841,703 37.443 30.90 30.90 30.95 30.45 31.32 19,257,412 30.941 0.40%
2015-05-18 0 37.25 37.25 37.30 36.70 37.65 8,979,923 332,822,757 37.063 30.78 30.78 30.82 30.33 31.11 10,867,147 30.627 -0.93%
2015-05-15 0 37.60 37.50 37.60 36.20 37.65 14,889,224 551,942,403 37.070 31.07 30.99 31.07 29.91 31.11 18,018,350 30.632 2.87%
2015-05-14 0 36.55 36.50 36.60 36.25 37.15 10,473,833 383,727,934 36.637 30.20 30.16 30.24 29.95 30.70 12,675,018 30.274 -1.08%
2015-05-13 0 36.95 36.95 37.05 36.85 37.75 11,022,291 410,273,912 37.222 30.53 30.53 30.62 30.45 31.19 13,338,740 30.758 -0.81%
2015-05-12 0 37.25 37.30 37.35 37.00 37.85 8,595,507 320,848,809 37.328 30.78 30.82 30.86 30.57 31.28 10,401,942 30.845 -0.80%
2015-05-11 0 37.55 37.50 37.55 37.10 38.30 11,091,527 416,798,948 37.578 31.03 30.99 31.03 30.66 31.65 13,422,527 31.052 -0.66%
2015-05-08 0 37.80 37.85 37.90 37.15 38.35 13,910,376 523,870,085 37.660 31.24 31.28 31.32 30.70 31.69 16,833,786 31.120 1.89%
2015-05-07 0 37.10 37.05 37.15 37.00 38.05 14,256,444 532,777,189 37.371 30.66 30.62 30.70 30.57 31.44 17,252,584 30.881 -2.88%
2015-05-06 0 38.20 38.20 38.30 38.15 39.60 15,329,619 593,283,993 38.702 31.57 31.57 31.65 31.52 32.72 18,551,298 31.981 -2.92%
2015-05-05 0 39.35 39.30 39.45 38.60 39.50 22,600,842 883,631,570 39.097 32.52 32.48 32.60 31.90 32.64 27,350,644 32.308 1.81%
2015-05-04 0 38.65 38.60 38.65 37.05 38.80 15,710,672 598,316,206 38.083 31.94 31.90 31.94 30.62 32.06 19,012,433 31.470 3.07%
2015-04-30 0 37.50 37.50 37.60 36.95 37.65 15,400,906 575,168,788 37.346 30.99 30.99 31.07 30.53 31.11 18,637,567 30.861 -0.40%
2015-04-29 0 37.65 37.60 37.65 37.50 38.35 19,234,795 724,805,534 37.682 31.11 31.07 31.11 30.99 31.69 23,277,188 31.138 -1.95%
2015-04-28 0 38.40 38.40 38.45 38.00 39.15 12,574,246 481,425,868 38.287 31.73 31.73 31.77 31.40 32.35 15,216,855 31.638 -1.66%
2015-04-27 0 39.05 39.00 39.05 38.65 39.50 11,247,643 439,997,724 39.119 32.27 32.23 32.27 31.94 32.64 13,611,452 32.326 0.39%
2015-04-24 0 38.90 38.85 39.00 37.05 39.25 19,514,361 753,009,668 38.587 32.14 32.10 32.23 30.62 32.43 23,615,507 31.886 3.60%
2015-04-23 0 37.55 37.50 37.55 37.25 38.20 12,678,233 475,671,837 37.519 31.03 30.99 31.03 30.78 31.57 15,342,696 31.003 -0.71%
2015-04-22 0 38.10 38.05 38.10 37.65 39.00 13,352,736 507,314,759 37.993 31.25 31.21 31.25 30.88 31.99 16,278,585 31.165 -1.17%
2015-04-21 0 38.55 38.60 38.65 37.50 38.65 13,892,285 531,607,442 38.266 31.62 31.66 31.70 30.76 31.70 16,936,360 31.389 3.91%
2015-04-20 0 37.10 37.10 37.15 37.05 39.35 13,816,436 524,890,153 37.990 30.43 30.43 30.47 30.39 32.28 16,843,891 31.162 -3.76%
2015-04-17 0 38.55 38.55 38.60 38.15 38.75 15,661,475 602,582,963 38.475 31.62 31.62 31.66 31.29 31.79 19,093,215 31.560 1.58%
2015-04-16 0 37.95 37.90 38.00 36.35 38.45 16,666,697 630,178,235 37.811 31.13 31.09 31.17 29.82 31.54 20,318,701 31.015 3.83%
2015-04-15 0 36.55 36.55 36.60 36.00 37.70 25,698,751 939,387,621 36.554 29.98 29.98 30.02 29.53 30.92 31,329,857 29.984 -2.01%
2015-04-14 0 37.30 37.35 37.40 37.25 39.25 26,484,951 1,002,920,544 37.868 30.60 30.64 30.68 30.55 32.20 32,288,329 31.061 -5.57%
2015-04-13 0 39.50 39.40 39.50 39.00 41.15 28,204,242 1,114,002,832 39.498 32.40 32.32 32.40 31.99 33.75 34,384,351 32.399 -3.78%
2015-04-10 0 41.05 41.05 41.15 40.10 42.50 28,325,377 1,167,871,333 41.231 33.67 33.67 33.75 32.89 34.86 34,532,029 33.820 0.61%
2015-04-09 0 40.80 40.70 40.80 40.05 43.00 54,831,061 2,270,212,994 41.404 33.47 33.38 33.47 32.85 35.27 66,845,634 33.962 5.56%
2015-04-08 0 38.65 38.60 38.65 36.10 38.90 36,026,385 1,364,757,531 37.882 31.70 31.66 31.70 29.61 31.91 43,920,480 31.073 7.51%
2015-04-02 0 35.95 35.80 35.95 35.45 36.10 6,851,936 244,930,754 35.746 29.49 29.37 29.49 29.08 29.61 8,353,331 29.321 0.00%
2015-04-01 0 35.95 35.85 35.90 34.80 36.25 12,959,182 461,343,921 35.600 29.49 29.41 29.45 28.55 29.73 15,798,796 29.201 1.84%
2015-03-31 0 35.30 35.20 35.40 35.05 36.45 13,284,517 470,404,965 35.410 28.96 28.87 29.04 28.75 29.90 16,195,418 29.046 -1.94%
2015-03-30 0 36.00 35.95 36.00 35.65 36.25 9,727,549 349,637,657 35.943 29.53 29.49 29.53 29.24 29.73 11,859,048 29.483 0.42%
2015-03-27 0 35.85 35.75 35.90 35.50 36.45 6,913,037 247,176,961 35.755 29.41 29.32 29.45 29.12 29.90 8,427,820 29.329 -0.14%
2015-03-26 0 35.90 35.85 36.05 35.40 36.45 9,870,630 355,980,431 36.065 29.45 29.41 29.57 29.04 29.90 12,033,481 29.582 -0.14%
2015-03-25 0 35.95 36.00 36.10 35.60 36.20 9,306,792 334,771,942 35.971 29.49 29.53 29.61 29.20 29.69 11,346,095 29.505 1.41%
2015-03-24 0 35.45 35.45 35.50 35.00 35.55 18,007,024 635,698,276 35.303 29.08 29.08 29.12 28.71 29.16 21,952,720 28.958 -0.28%
2015-03-23 0 35.55 35.50 35.55 34.90 36.40 11,643,105 413,839,605 35.544 29.16 29.12 29.16 28.63 29.86 14,194,340 29.155 -1.52%
2015-03-20 0 36.10 36.05 36.10 35.10 36.20 18,639,437 665,772,532 35.718 29.61 29.57 29.61 28.79 29.69 22,723,707 29.299 1.69%
2015-03-19 0 35.50 35.50 35.60 34.20 35.75 22,754,205 801,166,904 35.210 29.12 29.12 29.20 28.05 29.32 27,740,102 28.881 3.35%
2015-03-18 0 34.35 34.30 34.40 32.80 34.60 14,317,400 487,005,859 34.015 28.18 28.14 28.22 26.90 28.38 17,454,626 27.901 2.23%
2015-03-17 0 33.60 33.45 33.60 33.10 34.40 15,223,411 510,119,259 33.509 27.56 27.44 27.56 27.15 28.22 18,559,162 27.486 -0.74%
2015-03-16 0 33.85 33.90 34.00 33.20 34.30 12,877,669 435,499,172 33.818 27.77 27.81 27.89 27.23 28.14 15,699,422 27.740 -1.02%
2015-03-13 0 34.20 34.15 34.20 33.60 35.50 15,266,643 524,477,776 34.354 28.05 28.01 28.05 27.56 29.12 18,611,867 28.180 -2.29%
2015-03-12 0 35.00 35.00 35.10 33.15 35.10 26,984,665 924,776,457 34.270 28.71 28.71 28.79 27.19 28.79 32,897,540 28.111 3.24%
2015-03-11 0 33.90 33.85 33.90 33.85 35.00 25,000,008 855,223,400 34.209 27.81 27.77 27.81 27.77 28.71 30,478,005 28.060 -3.42%
2015-03-10 0 35.10 35.05 35.15 35.00 36.75 22,658,485 802,398,333 35.413 28.79 28.75 28.83 28.71 30.14 27,623,408 29.048 -4.75%
2015-03-09 0 36.85 36.80 36.85 36.75 37.80 13,157,693 487,993,497 37.088 30.23 30.19 30.23 30.14 31.01 16,040,804 30.422 -2.25%
2015-03-06 0 37.70 37.60 37.70 37.40 38.35 15,754,796 596,087,046 37.835 30.92 30.84 30.92 30.68 31.46 19,206,984 31.035 -0.40%
2015-03-05 0 37.85 37.85 37.90 37.60 38.90 18,791,181 713,884,821 37.990 31.05 31.05 31.09 30.84 31.91 22,908,701 31.162 -2.57%
2015-03-04 0 38.85 38.80 38.90 38.70 40.00 12,347,875 484,899,709 39.270 31.87 31.83 31.91 31.74 32.81 15,053,539 32.212 -2.88%
2015-03-03 0 40.00 40.00 40.10 39.35 41.00 19,090,686 767,732,035 40.215 32.81 32.81 32.89 32.28 33.63 23,273,834 32.987 2.04%
2015-03-02 0 39.20 39.10 39.15 38.40 39.45 9,391,066 367,014,822 39.081 32.15 32.07 32.11 31.50 32.36 11,448,835 32.057 -0.51%
2015-02-27 0 39.40 39.30 39.40 38.55 40.00 18,127,436 716,381,665 39.519 32.32 32.24 32.32 31.62 32.81 22,099,517 32.416 2.20%
2015-02-26 0 38.55 38.50 38.55 38.20 38.85 16,348,732 629,233,107 38.488 31.62 31.58 31.62 31.33 31.87 19,931,063 31.570 -0.64%
2015-02-25 0 38.80 38.85 38.90 37.70 39.20 43,110,573 1,651,710,096 38.313 31.83 31.87 31.91 30.92 32.15 52,556,954 31.427 -5.13%
2015-02-24 0 40.90 40.90 41.00 40.65 42.25 14,932,393 612,893,810 41.045 33.55 33.55 33.63 33.34 34.66 18,204,376 33.667 -2.73%
2015-02-23 0 42.05 42.00 42.05 41.70 43.60 14,248,175 601,348,503 42.205 34.49 34.45 34.49 34.21 35.76 17,370,233 34.619 -3.22%
2015-02-18 0 43.45 43.35 43.40 43.35 44.20 4,850,741 212,089,850 43.723 35.64 35.56 35.60 35.56 36.26 5,913,635 35.865 -0.11%
2015-02-17 0 43.50 43.45 43.55 43.05 43.75 8,483,553 368,502,961 43.437 35.68 35.64 35.72 35.31 35.89 10,342,468 35.630 0.46%
2015-02-16 0 43.30 43.30 43.35 42.95 43.80 7,315,059 316,690,208 43.293 35.52 35.52 35.56 35.23 35.93 8,917,933 35.512 -0.35%
2015-02-13 0 43.45 43.30 43.45 42.00 43.80 19,383,347 837,183,088 43.191 35.64 35.52 35.64 34.45 35.93 23,630,623 35.428 3.95%
2015-02-12 0 41.80 41.80 41.85 41.45 43.20 15,386,620 644,585,369 41.893 34.29 34.29 34.33 34.00 35.44 18,758,134 34.363 -2.34%
2015-02-11 0 42.80 42.80 42.90 42.10 43.65 12,384,366 532,877,787 43.028 35.11 35.11 35.19 34.53 35.80 15,098,026 35.295 1.06%
2015-02-10 0 42.35 42.25 42.30 41.25 43.50 11,403,217 486,549,239 42.668 34.74 34.66 34.70 33.84 35.68 13,901,888 34.999 1.44%
2015-02-09 0 41.75 41.70 41.75 41.50 42.80 13,792,469 578,428,188 41.938 34.25 34.21 34.25 34.04 35.11 16,814,672 34.400 -2.91%
2015-02-06 0 43.00 42.95 43.00 40.25 43.15 20,923,802 880,171,391 42.066 35.27 35.23 35.27 33.02 35.39 25,508,622 34.505 7.10%
2015-02-05 0 40.15 40.25 40.30 39.80 41.30 9,374,224 377,984,410 40.322 32.93 33.02 33.06 32.65 33.88 11,428,302 33.074 -1.35%
2015-02-04 0 40.70 40.60 40.70 40.30 41.60 12,221,759 497,292,372 40.689 33.38 33.30 33.38 33.06 34.12 14,899,789 33.376 -0.73%
2015-02-03 0 41.00 41.00 41.05 40.75 41.85 9,918,712 408,532,636 41.188 33.63 33.63 33.67 33.43 34.33 12,092,098 33.785 -0.24%
2015-02-02 0 41.10 41.10 41.15 40.05 41.15 12,815,417 520,693,542 40.630 33.71 33.71 33.75 32.85 33.75 15,623,529 33.328 0.49%
2015-01-30 0 40.90 40.80 40.85 40.35 42.30 17,580,224 722,803,687 41.115 33.55 33.47 33.51 33.10 34.70 21,432,400 33.725 -3.08%
2015-01-29 0 42.20 42.10 42.20 42.05 43.50 16,286,565 695,595,683 42.710 34.62 34.53 34.62 34.49 35.68 19,855,274 35.033 -2.31%
2015-01-28 0 43.20 43.15 43.25 42.65 43.90 20,509,309 887,306,405 43.264 35.44 35.39 35.48 34.98 36.01 25,003,305 35.488 -0.80%
2015-01-27 0 43.55 43.45 43.50 41.90 43.70 36,259,878 1,555,768,377 42.906 35.72 35.64 35.68 34.37 35.85 44,205,136 35.194 6.48%
2015-01-26 0 40.90 40.80 40.90 39.80 41.10 20,982,622 852,953,091 40.650 33.55 33.47 33.55 32.65 33.71 25,580,331 33.344 3.54%
2015-01-23 0 39.50 39.50 39.60 38.30 40.35 27,605,005 1,090,205,866 39.493 32.40 32.40 32.48 31.42 33.10 33,653,809 32.395 1.54%
2015-01-22 0 38.90 38.90 38.95 38.10 39.00 11,448,060 441,887,873 38.599 31.91 31.91 31.95 31.25 31.99 13,956,557 31.662 3.05%
2015-01-21 0 37.75 37.70 37.80 37.15 38.40 10,161,536 384,466,636 37.835 30.96 30.92 31.01 30.47 31.50 12,388,130 31.035 2.03%
2015-01-20 0 37.00 37.00 37.05 36.70 37.65 16,211,465 601,544,549 37.106 30.35 30.35 30.39 30.10 30.88 19,763,718 30.437 -0.13%
2015-01-19 0 37.05 37.00 37.05 36.80 38.05 22,225,415 826,485,864 37.187 30.39 30.35 30.39 30.19 31.21 27,095,444 30.503 -3.39%
2015-01-16 0 38.35 38.40 38.45 38.15 40.25 31,500,478 1,218,562,360 38.684 31.46 31.50 31.54 31.29 33.02 38,402,857 31.731 -4.48%
2015-01-15 0 40.15 40.10 40.25 39.90 40.60 9,653,766 387,493,088 40.139 32.93 32.89 33.02 32.73 33.30 11,769,098 32.925 0.25%
2015-01-14 0 40.05 40.00 40.05 40.00 40.85 9,193,172 370,750,267 40.329 32.85 32.81 32.85 32.81 33.51 11,207,578 33.080 0.12%
2015-01-13 0 40.00 39.95 40.00 39.30 40.60 14,254,331 570,686,845 40.036 32.81 32.77 32.81 32.24 33.30 17,377,738 32.840 2.70%
2015-01-12 0 38.95 38.90 38.95 38.70 40.35 15,564,032 608,131,397 39.073 31.95 31.91 31.95 31.74 33.10 18,974,420 32.050 -2.99%
2015-01-09 0 40.15 40.10 40.25 39.80 41.50 13,600,441 552,187,590 40.601 32.93 32.89 33.02 32.65 34.04 16,580,567 33.303 -2.07%
2015-01-08 0 41.00 41.00 41.10 39.85 42.30 14,108,596 578,118,488 40.976 33.63 33.63 33.71 32.69 34.70 17,200,069 33.611 -1.56%
2015-01-07 0 41.65 41.55 41.60 38.65 42.00 22,798,478 927,302,865 40.674 34.16 34.08 34.12 31.70 34.45 27,794,077 33.363 4.52%
2015-01-06 0 39.85 39.75 39.85 39.50 40.85 26,632,416 1,064,933,103 39.986 32.69 32.61 32.69 32.40 33.51 32,468,106 32.799 -4.32%
2015-01-05 0 41.65 41.60 41.70 41.45 43.00 13,962,323 586,594,982 42.013 34.16 34.12 34.21 34.00 35.27 17,021,745 34.462 -2.80%
2015-01-02 0 42.85 42.70 42.85 42.30 43.85 8,829,814 377,213,077 42.720 35.15 35.03 35.15 34.70 35.97 10,764,601 35.042 -1.83%
2014-12-31 0 43.65 43.70 43.75 42.60 43.80 5,826,976 251,650,320 43.187 35.80 35.85 35.89 34.94 35.93 7,103,782 35.425 -0.46%
2014-12-30 0 43.85 43.90 43.95 43.60 44.80 8,932,566 393,800,208 44.086 35.97 36.01 36.05 35.76 36.75 10,889,868 36.162 -0.57%
2014-12-29 0 44.10 43.90 44.15 43.90 44.85 10,392,899 459,787,802 44.241 36.17 36.01 36.21 36.01 36.79 12,670,189 36.289 1.03%
2014-12-24 0 43.65 43.65 43.70 41.90 44.30 9,237,644 402,242,989 43.544 35.80 35.80 35.85 34.37 36.34 11,261,795 35.717 3.80%
2014-12-23 0 42.05 42.00 42.10 41.80 42.75 13,135,600 554,732,797 42.231 34.49 34.45 34.53 34.29 35.07 16,013,870 34.641 -0.83%
2014-12-22 0 42.40 42.50 42.60 42.25 43.35 13,997,452 599,330,193 42.817 34.78 34.86 34.94 34.66 35.56 17,064,571 35.121 -2.19%
2014-12-19 0 43.35 43.25 43.35 43.10 44.65 17,915,122 784,352,053 43.782 35.56 35.48 35.56 35.35 36.62 21,840,680 35.912 0.00%
2014-12-18 0 43.35 43.30 43.50 41.70 43.60 23,822,812 1,020,168,464 42.823 35.56 35.52 35.68 34.21 35.76 29,042,862 35.126 3.21%
2014-12-17 0 42.00 41.95 42.00 41.45 45.00 44,110,815 1,876,170,052 42.533 34.45 34.41 34.45 34.00 36.91 53,776,369 34.888 -8.20%
2014-12-16 0 45.75 45.75 45.80 45.65 47.40 14,581,507 672,415,399 46.114 37.53 37.53 37.57 37.45 38.88 17,776,604 37.826 -3.58%
2014-12-15 0 47.45 47.30 47.40 46.70 47.65 7,737,566 365,268,368 47.207 38.92 38.80 38.88 38.31 39.09 9,433,020 38.722 -1.25%
2014-12-12 0 48.05 47.95 48.00 47.05 48.30 10,333,699 492,745,037 47.683 39.41 39.33 39.37 38.59 39.62 12,598,017 39.113 2.23%
2014-12-11 0 47.00 46.95 47.00 46.30 47.85 14,362,888 676,031,394 47.068 38.55 38.51 38.55 37.98 39.25 17,510,082 38.608 -1.88%
2014-12-10 0 47.90 47.85 47.90 45.95 48.25 12,869,635 612,403,416 47.585 39.29 39.25 39.29 37.69 39.58 15,689,627 39.032 3.23%
2014-12-09 0 46.40 46.40 46.45 45.05 46.50 18,351,512 837,793,925 45.653 38.06 38.06 38.10 36.95 38.14 22,372,692 37.447 -0.85%
2014-12-08 0 46.80 46.80 46.90 46.55 48.05 9,834,990 463,117,669 47.089 38.39 38.39 38.47 38.18 39.41 11,990,031 38.625 -2.60%
2014-12-05 0 48.05 48.10 48.15 47.00 49.45 12,586,031 606,473,449 48.186 39.41 39.45 39.50 38.55 40.56 15,343,880 39.525 1.91%
2014-12-04 0 47.15 47.15 47.25 46.60 48.60 23,052,085 1,085,314,173 47.081 38.68 38.68 38.76 38.22 39.86 28,103,254 38.619 -3.38%
2014-12-03 0 48.80 48.80 48.85 48.50 50.95 20,593,941 1,017,016,174 49.384 40.03 40.03 40.07 39.78 41.79 25,106,482 40.508 -5.06%
2014-12-02 0 51.40 51.35 51.40 50.25 51.65 11,598,771 591,672,740 51.012 42.16 42.12 42.16 41.22 42.37 14,140,292 41.843 -0.29%
2014-12-01 0 51.55 51.55 51.60 50.90 52.35 10,595,920 546,496,234 51.576 42.28 42.28 42.33 41.75 42.94 12,917,696 42.306 -2.64%
2014-11-28 0 52.95 52.95 53.10 52.65 54.00 8,558,429 453,444,108 52.982 43.43 43.43 43.56 43.19 44.29 10,433,750 43.459 -1.21%
2014-11-27 0 53.60 53.55 53.65 53.10 54.15 7,446,377 399,133,155 53.601 43.97 43.93 44.01 43.56 44.42 9,078,026 43.967 0.28%
2014-11-26 0 53.45 53.45 53.55 52.60 54.15 9,594,746 511,877,937 53.350 43.84 43.84 43.93 43.15 44.42 11,697,145 43.761 0.56%
2014-11-25 0 53.15 53.10 53.25 52.90 54.00 7,579,569 404,569,176 53.376 43.60 43.56 43.68 43.39 44.29 9,240,403 43.783 -1.02%
2014-11-24 0 53.70 53.65 53.70 53.55 54.70 14,516,050 784,297,103 54.030 44.05 44.01 44.05 43.93 44.87 17,696,804 44.319 2.29%
2014-11-21 0 52.50 52.45 52.50 50.65 53.20 16,287,283 848,796,163 52.114 43.06 43.02 43.06 41.55 43.64 19,856,150 42.747 4.17%
2014-11-20 0 50.40 50.30 50.40 49.70 51.20 15,183,972 763,775,520 50.301 41.34 41.26 41.34 40.77 42.00 18,511,081 41.260 -1.47%
2014-11-19 0 51.15 51.10 51.15 50.60 52.90 10,987,962 567,554,176 51.652 41.96 41.92 41.96 41.51 43.39 13,395,642 42.369 -1.16%
2014-11-18 0 51.75 51.55 51.70 51.40 53.60 13,261,928 689,052,349 51.957 42.45 42.28 42.41 42.16 43.97 16,167,879 42.619 -3.00%
2014-11-17 0 53.35 53.35 53.50 53.00 56.20 11,703,826 637,381,518 54.459 43.76 43.76 43.88 43.47 46.10 14,268,366 44.671 -2.73%
2014-11-14 0 54.85 54.80 54.85 53.85 55.00 9,949,653 542,527,378 54.527 44.99 44.95 44.99 44.17 45.11 12,129,819 44.727 0.73%
2014-11-13 0 54.45 54.30 54.45 52.10 54.80 14,641,609 791,342,868 54.048 44.66 44.54 44.66 42.74 44.95 17,849,876 44.333 3.13%
2014-11-12 0 52.80 52.65 52.70 51.55 53.25 10,006,695 527,844,429 52.749 43.31 43.19 43.23 42.28 43.68 12,199,360 43.268 0.86%
2014-11-11 0 52.35 52.30 52.35 50.80 53.30 14,419,154 754,081,288 52.297 42.94 42.90 42.94 41.67 43.72 17,578,677 42.898 2.55%
2014-11-10 0 51.05 51.00 51.10 50.80 51.85 12,120,226 622,878,296 51.392 41.87 41.83 41.92 41.67 42.53 14,776,008 42.155 2.92%
2014-11-07 0 49.60 49.60 49.70 48.20 50.45 23,253,528 1,150,272,751 49.467 40.69 40.69 40.77 39.54 41.38 28,348,837 40.576 0.81%
2014-11-06 0 49.20 49.15 49.25 49.05 50.20 17,912,800 885,554,302 49.437 40.36 40.32 40.40 40.23 41.18 21,837,850 40.551 -3.24%
2014-11-05 0 50.85 50.85 50.90 50.05 51.70 18,669,674 945,220,955 50.629 41.71 41.71 41.75 41.05 42.41 22,760,570 41.529 -2.96%
2014-11-04 0 52.40 52.45 52.50 51.60 55.50 28,308,685 1,515,793,741 53.545 42.98 43.02 43.06 42.33 45.52 34,511,679 43.921 -2.78%
2014-11-03 0 53.90 53.80 53.95 52.75 54.80 20,761,173 1,119,029,058 53.900 44.21 44.13 44.25 43.27 44.95 25,310,358 44.212 1.79%
2014-10-31 0 52.95 52.80 52.95 51.00 53.20 18,020,851 943,277,368 52.344 43.43 43.31 43.43 41.83 43.64 21,969,577 42.936 5.16%
2014-10-30 0 50.35 50.35 50.40 50.30 51.35 12,178,495 619,189,842 50.843 41.30 41.30 41.34 41.26 42.12 14,847,045 41.705 -0.69%
2014-10-29 0 50.70 50.60 50.65 48.50 51.15 25,953,904 1,304,001,368 50.243 41.59 41.51 41.55 39.78 41.96 31,640,919 41.212 6.29%
2014-10-28 0 47.70 47.65 47.75 47.00 48.05 8,013,400 381,766,287 47.641 39.13 39.09 39.17 38.55 39.41 9,769,295 39.078 1.27%
2014-10-27 0 47.10 47.10 47.15 46.85 48.50 11,807,099 558,353,619 47.290 38.63 38.63 38.68 38.43 39.78 14,394,268 38.790 -3.09%
2014-10-24 0 48.60 48.60 48.70 48.40 49.30 5,290,061 257,741,982 48.722 39.86 39.86 39.95 39.70 40.44 6,449,218 39.965 -1.62%
2014-10-23 0 49.40 49.30 49.40 48.70 49.65 6,124,034 301,366,737 49.210 40.52 40.44 40.52 39.95 40.73 7,465,931 40.366 -0.80%
2014-10-22 0 49.80 49.80 49.85 48.85 49.85 8,702,289 430,259,988 49.442 40.85 40.85 40.89 40.07 40.89 10,609,133 40.556 1.53%
2014-10-21 0 49.05 48.95 49.00 48.15 49.50 7,820,494 380,701,629 48.680 40.23 40.15 40.19 39.50 40.60 9,534,119 39.930 -0.10%
2014-10-20 0 49.10 49.00 49.10 49.00 49.80 9,927,961 489,357,944 49.291 40.27 40.19 40.27 40.19 40.85 12,103,374 40.432 0.72%
2014-10-17 0 48.75 48.65 48.70 47.35 49.00 15,905,381 771,237,312 48.489 39.99 39.91 39.95 38.84 40.19 19,390,565 39.774 4.39%
2014-10-16 0 46.70 46.65 46.75 46.05 47.20 11,667,111 545,438,067 46.750 38.31 38.27 38.35 37.77 38.72 14,223,606 38.347 -0.53%
2014-10-15 0 46.95 46.85 47.00 45.40 47.35 11,550,858 539,260,825 46.686 38.51 38.43 38.55 37.24 38.84 14,081,880 38.295 2.62%
2014-10-14 0 45.75 45.70 45.75 45.35 46.65 13,386,318 615,506,152 45.980 37.53 37.49 37.53 37.20 38.27 16,319,526 37.716 -1.93%
2014-10-13 0 46.65 46.60 46.70 45.75 47.00 11,549,761 534,509,473 46.279 38.27 38.22 38.31 37.53 38.55 14,080,543 37.961 -0.43%
2014-10-10 0 46.85 46.75 46.80 46.50 47.20 8,320,839 390,522,068 46.933 38.43 38.35 38.39 38.14 38.72 10,144,100 38.497 -2.19%
2014-10-09 0 47.90 47.75 47.85 47.40 48.50 8,758,047 419,370,904 47.884 39.29 39.17 39.25 38.88 39.78 10,677,109 39.278 1.59%
2014-10-08 0 47.15 47.00 47.15 47.00 47.90 14,900,989 705,026,490 47.314 38.68 38.55 38.68 38.55 39.29 18,166,091 38.810 -2.68%
2014-10-07 0 48.45 48.35 48.50 47.70 49.45 23,665,360 1,149,042,120 48.554 39.74 39.66 39.78 39.13 40.56 28,850,910 39.827 0.21%
2014-10-06 0 48.35 48.30 48.35 45.40 48.80 27,091,974 1,288,138,196 47.547 39.66 39.62 39.66 37.24 40.03 33,028,363 39.001 6.62%
2014-10-03 0 45.35 45.35 45.40 42.95 45.45 23,635,638 1,043,480,235 44.149 37.20 37.20 37.24 35.23 37.28 28,814,675 36.214 0.55%
2014-09-30 0 45.10 45.00 45.10 44.55 46.80 15,632,651 708,589,762 45.328 36.99 36.91 36.99 36.54 38.39 19,058,075 37.181 -2.70%
2014-09-29 0 46.35 46.45 46.50 45.55 47.30 18,069,182 836,405,219 46.289 38.02 38.10 38.14 37.36 38.80 22,028,498 37.969 -3.44%
2014-09-26 0 48.00 48.10 48.20 45.35 48.20 25,621,779 1,205,936,186 47.067 39.37 39.45 39.54 37.20 39.54 31,236,019 38.607 3.56%
2014-09-25 0 46.35 46.30 46.35 46.30 48.65 17,707,017 831,519,607 46.960 38.02 37.98 38.02 37.98 39.91 21,586,976 38.520 -3.54%
2014-09-24 0 48.05 48.00 48.05 47.50 48.70 12,630,811 606,886,534 48.048 39.41 39.37 39.41 38.96 39.95 15,398,472 39.412 -1.54%
2014-09-23 0 48.80 48.75 48.80 48.50 50.35 15,855,168 780,962,036 49.256 40.03 39.99 40.03 39.78 41.30 19,329,350 40.403 -2.50%
2014-09-22 0 50.50 50.45 50.60 50.40 51.45 10,418,551 529,547,594 50.827 41.05 41.01 41.14 40.97 41.83 12,815,661 41.320 -1.66%
2014-09-19 0 51.35 51.30 51.45 50.15 51.70 17,718,689 907,266,515 51.204 41.75 41.70 41.83 40.77 42.03 21,795,422 41.626 3.01%
2014-09-18 0 49.85 49.80 49.90 49.00 50.95 20,905,792 1,046,808,195 50.073 40.53 40.49 40.57 39.83 41.42 25,715,816 40.707 1.12%
2014-09-17 0 49.30 49.25 49.30 48.25 51.60 29,385,604 1,449,778,191 49.336 40.08 40.04 40.08 39.23 41.95 36,146,672 40.108 -2.57%
2014-09-16 0 50.60 50.60 50.70 50.25 52.75 14,506,250 735,704,029 50.716 41.14 41.14 41.22 40.85 42.88 17,843,862 41.230 -3.25%
2014-09-15 0 52.30 52.35 52.40 51.65 53.90 17,166,242 899,137,857 52.378 42.52 42.56 42.60 41.99 43.82 21,115,867 42.581 -3.33%
2014-09-12 0 54.10 54.00 54.20 53.80 54.80 9,470,343 512,169,726 54.081 43.98 43.90 44.06 43.74 44.55 11,649,288 43.966 -0.18%
2014-09-11 0 54.20 54.15 54.20 53.70 54.70 11,845,859 642,173,745 54.211 44.06 44.02 44.06 43.66 44.47 14,571,365 44.071 -0.46%
2014-09-10 0 54.45 54.45 54.50 54.30 55.70 19,770,321 1,081,650,997 54.711 44.27 44.27 44.31 44.14 45.28 24,319,095 44.477 -2.77%
2014-09-08 0 56.00 55.95 56.05 55.80 57.15 9,610,850 538,605,655 56.041 45.53 45.48 45.57 45.36 46.46 11,822,123 45.559 -1.15%
2014-09-05 0 56.65 56.65 56.70 56.30 57.95 11,646,134 659,948,819 56.667 46.05 46.05 46.09 45.77 47.11 14,325,688 46.068 -1.39%
2014-09-04 0 57.45 57.40 57.50 56.95 57.95 10,554,590 606,521,825 57.465 46.70 46.66 46.74 46.30 47.11 12,983,000 46.717 0.26%
2014-09-03 0 57.30 57.25 57.30 56.10 57.50 14,694,152 835,352,022 56.849 46.58 46.54 46.58 45.61 46.74 18,074,996 46.216 0.44%
2014-09-02 0 57.05 57.00 57.10 56.65 57.90 12,129,768 693,766,837 57.195 46.38 46.34 46.42 46.05 47.07 14,920,596 46.497 0.62%
2014-09-01 0 56.70 56.75 56.80 56.25 58.20 16,977,428 966,140,276 56.907 46.09 46.14 46.18 45.73 47.31 20,883,611 46.263 -2.91%
2014-08-29 0 58.40 58.10 58.35 56.55 58.55 19,036,787 1,095,018,079 57.521 47.48 47.23 47.44 45.97 47.60 23,416,789 46.762 -0.51%
2014-08-28 0 58.70 58.75 58.80 58.00 59.60 13,617,547 799,115,961 58.683 47.72 47.76 47.80 47.15 48.45 16,750,685 47.706 -0.84%
2014-08-27 0 59.20 59.10 59.25 58.65 60.30 13,655,478 809,359,499 59.270 48.13 48.05 48.17 47.68 49.02 16,797,343 48.184 -1.50%
2014-08-26 0 60.10 60.05 60.15 60.05 60.85 8,072,889 486,502,677 60.264 48.86 48.82 48.90 48.82 49.47 9,930,307 48.992 -1.31%
2014-08-25 0 60.90 60.85 60.95 60.75 61.75 6,358,374 388,210,389 61.055 49.51 49.47 49.55 49.39 50.20 7,821,315 49.635 -0.73%
2014-08-22 0 61.35 61.30 61.40 61.25 62.25 5,123,638 315,927,349 61.661 49.87 49.83 49.92 49.79 50.61 6,302,489 50.127 -0.24%
2014-08-21 0 61.50 61.45 61.50 60.70 62.05 11,786,634 723,469,385 61.380 50.00 49.96 50.00 49.35 50.44 14,498,514 49.900 -0.16%
2014-08-20 0 61.60 61.60 61.65 61.30 62.90 15,265,152 946,440,908 62.000 50.08 50.08 50.12 49.83 51.13 18,777,373 50.403 -0.48%
2014-08-19 0 61.90 61.95 62.00 59.20 62.15 18,272,246 1,117,776,246 61.173 50.32 50.36 50.40 48.13 50.53 22,476,342 49.731 3.43%
2014-08-18 0 59.85 59.80 59.90 59.20 59.95 5,847,538 348,259,563 59.557 48.66 48.61 48.70 48.13 48.74 7,192,945 48.417 -0.33%
2014-08-15 0 60.05 60.00 60.05 59.65 61.10 7,820,900 470,041,194 60.101 48.82 48.78 48.82 48.49 49.67 9,620,340 48.859 -0.83%
2014-08-14 0 60.55 60.40 60.45 59.80 61.15 10,946,877 663,693,536 60.629 49.22 49.10 49.14 48.61 49.71 13,465,545 49.288 1.09%
2014-08-13 0 59.90 59.90 59.95 58.50 59.95 9,871,473 584,394,693 59.200 48.70 48.70 48.74 47.56 48.74 12,142,711 48.127 0.93%
2014-08-12 0 59.35 59.30 59.45 58.70 59.65 6,793,163 402,900,234 59.310 48.25 48.21 48.33 47.72 48.49 8,356,140 48.216 0.68%
2014-08-11 0 58.95 58.85 59.00 58.80 59.70 11,333,237 669,787,093 59.099 47.92 47.84 47.96 47.80 48.53 13,940,799 48.045 -1.01%
2014-08-08 0 59.55 59.55 59.60 58.05 59.75 16,870,853 991,228,360 58.754 48.41 48.41 48.45 47.19 48.57 20,752,515 47.764 0.25%
2014-08-07 0 59.40 59.35 59.40 59.00 61.00 35,807,149 2,138,518,575 59.723 48.29 48.25 48.29 47.96 49.59 44,045,692 48.552 -6.38%
2014-08-06 0 63.45 63.35 63.50 62.65 63.70 7,019,378 443,312,441 63.156 51.58 51.50 51.62 50.93 51.79 8,634,403 51.343 -0.86%
2014-08-05 0 64.00 63.90 64.00 63.00 64.60 6,442,044 410,393,688 63.706 52.03 51.95 52.03 51.22 52.52 7,924,236 51.790 -0.93%
2014-08-04 0 64.60 64.55 64.65 64.30 65.60 4,368,682 283,113,494 64.805 52.52 52.48 52.56 52.27 53.33 5,373,832 52.684 0.31%
2014-08-01 0 64.40 64.35 64.45 64.15 65.65 11,637,167 753,004,113 64.707 52.35 52.31 52.39 52.15 53.37 14,314,657 52.604 -2.35%
2014-07-31 0 65.95 65.85 66.05 64.75 66.45 9,166,918 601,475,779 65.614 53.61 53.53 53.70 52.64 54.02 11,276,051 53.341 1.07%
2014-07-30 0 65.25 65.20 65.25 64.95 67.25 12,941,334 857,237,418 66.240 53.05 53.00 53.05 52.80 54.67 15,918,888 53.850 -1.14%
2014-07-29 0 66.00 66.00 66.05 65.40 66.35 12,866,141 847,088,448 65.839 53.66 53.66 53.70 53.17 53.94 15,826,395 53.524 1.15%
2014-07-28 0 65.25 65.20 65.30 63.50 65.35 12,930,824 835,959,774 64.649 53.05 53.00 53.09 51.62 53.13 15,905,960 52.556 2.51%
2014-07-25 0 63.65 63.70 63.75 63.05 64.10 6,148,417 390,920,362 63.581 51.74 51.79 51.83 51.26 52.11 7,563,051 51.688 -0.47%
2014-07-24 0 63.95 63.95 64.00 62.95 64.10 7,090,794 451,188,547 63.630 51.99 51.99 52.03 51.18 52.11 8,722,251 51.728 0.31%
2014-07-23 0 63.75 63.75 63.80 63.15 64.20 7,454,571 475,503,942 63.787 51.83 51.83 51.87 51.34 52.19 9,169,726 51.856 0.71%
2014-07-22 0 63.30 63.25 63.30 62.25 63.60 10,327,657 650,284,884 62.965 51.46 51.42 51.46 50.61 51.70 12,703,854 51.188 0.00%
2014-07-21 0 63.30 63.35 63.40 61.10 63.80 16,416,510 1,034,291,674 63.003 51.46 51.50 51.54 49.67 51.87 20,193,636 51.219 3.09%
2014-07-18 0 61.40 61.30 61.35 60.70 61.60 7,243,407 443,899,631 61.283 49.92 49.83 49.87 49.35 50.08 8,909,977 49.821 -0.97%
2014-07-17 0 62.00 61.90 61.95 61.40 62.50 6,685,458 414,033,526 61.930 50.40 50.32 50.36 49.92 50.81 8,223,654 50.347 -1.20%
2014-07-16 0 62.75 62.80 62.85 62.25 63.20 4,766,776 298,975,789 62.721 51.01 51.05 51.09 50.61 51.38 5,863,520 50.989 -0.32%
2014-07-15 0 62.95 62.80 62.95 62.15 63.20 8,069,276 506,332,371 62.748 51.18 51.05 51.18 50.53 51.38 9,925,863 51.011 1.61%
2014-07-14 0 61.95 62.05 62.15 61.20 62.90 8,544,160 527,940,630 61.790 50.36 50.44 50.53 49.75 51.13 10,510,008 50.232 -1.12%
2014-07-11 0 62.65 62.60 62.65 61.55 63.25 7,102,487 444,712,411 62.614 50.93 50.89 50.93 50.04 51.42 8,736,634 50.902 0.72%
2014-07-10 0 62.20 62.20 62.35 61.50 62.95 7,188,708 447,357,410 62.231 50.57 50.57 50.69 50.00 51.18 8,842,693 50.591 -0.32%
2014-07-09 0 62.40 62.40 62.45 61.55 63.50 16,043,061 999,481,261 62.300 50.73 50.73 50.77 50.04 51.62 19,734,264 50.647 -2.27%
2014-07-08 0 63.85 63.85 63.90 63.50 65.10 11,110,964 710,423,813 63.939 51.91 51.91 51.95 51.62 52.92 13,667,385 51.979 -2.74%
2014-07-07 0 65.65 65.55 65.75 64.80 66.55 7,726,154 506,133,256 65.509 53.37 53.29 53.45 52.68 54.10 9,503,795 53.256 -1.20%
2014-07-04 0 66.45 66.40 66.45 64.70 67.00 13,564,176 900,804,749 66.411 54.02 53.98 54.02 52.60 54.47 16,685,034 53.989 2.63%
2014-07-03 0 64.75 64.70 64.80 64.05 65.20 9,521,203 614,856,771 64.578 52.64 52.60 52.68 52.07 53.00 11,711,850 52.499 -0.38%
2014-07-02 0 65.00 64.95 65.00 63.30 65.05 29,966,698 1,920,917,290 64.102 52.84 52.80 52.84 51.46 52.88 36,861,464 52.112 4.84%
2014-06-30 0 62.00 61.85 62.05 59.90 62.40 26,302,627 1,624,904,453 61.777 50.40 50.28 50.44 48.70 50.73 32,354,360 50.222 3.59%
2014-06-27 0 59.85 59.80 59.85 59.25 60.35 11,900,448 711,080,033 59.752 48.66 48.61 48.66 48.17 49.06 14,638,514 48.576 0.59%
2014-06-26 0 59.50 59.45 59.50 57.70 59.90 18,663,946 1,105,379,736 59.225 48.37 48.33 48.37 46.91 48.70 22,958,164 48.148 3.66%
2014-06-25 0 57.40 57.35 57.50 56.85 57.75 7,276,869 418,290,098 57.482 46.66 46.62 46.74 46.22 46.95 8,951,138 46.730 0.26%
2014-06-24 0 57.25 57.25 57.35 56.50 57.60 4,639,162 265,346,954 57.197 46.54 46.54 46.62 45.93 46.83 5,706,545 46.499 0.53%
2014-06-23 0 56.95 56.90 57.00 56.35 58.35 9,090,002 519,970,839 57.202 46.30 46.26 46.34 45.81 47.44 11,181,438 46.503 -1.13%
2014-06-20 0 57.60 57.50 57.60 56.50 58.45 15,273,241 883,799,454 57.866 46.83 46.74 46.83 45.93 47.52 18,787,323 47.042 1.77%
2014-06-19 0 56.60 56.55 56.60 56.20 56.95 7,073,776 399,650,104 56.497 46.01 45.97 46.01 45.69 46.30 8,701,317 45.930 0.89%
2014-06-18 0 56.10 56.10 56.15 56.10 56.95 8,274,125 467,308,331 56.478 45.61 45.61 45.65 45.61 46.30 10,177,843 45.914 -1.15%
2014-06-17 0 56.75 56.70 56.75 56.20 57.70 11,843,312 669,230,056 56.507 46.14 46.09 46.14 45.69 46.91 14,568,232 45.938 -1.13%
2014-06-16 0 57.40 57.35 57.45 56.50 58.45 12,238,387 700,320,807 57.223 46.66 46.62 46.70 45.93 47.52 15,054,207 46.520 -1.37%
2014-06-13 0 58.20 58.15 58.20 57.35 58.80 6,086,251 355,059,699 58.338 47.31 47.27 47.31 46.62 47.80 7,486,581 47.426 0.17%
2014-06-12 0 58.10 58.10 58.15 57.30 58.85 11,586,039 675,268,175 58.283 47.23 47.23 47.27 46.58 47.84 14,251,766 47.381 0.78%
2014-06-11 0 57.65 57.60 57.70 56.50 58.30 20,467,373 1,178,116,106 57.561 46.87 46.83 46.91 45.93 47.40 25,176,526 46.794 3.04%
2014-06-10 0 55.95 55.95 56.00 54.80 56.45 23,150,840 1,284,716,589 55.493 45.48 45.48 45.53 44.55 45.89 28,477,407 45.114 -1.50%
2014-06-09 0 56.80 56.75 56.85 56.50 58.60 15,130,605 866,065,014 57.239 46.18 46.14 46.22 45.93 47.64 18,611,869 46.533 -2.41%
2014-06-06 0 58.20 58.20 58.30 57.85 59.50 10,602,299 618,619,201 58.348 47.31 47.31 47.40 47.03 48.37 13,041,686 47.434 -1.85%
2014-06-05 0 59.30 59.25 59.30 58.80 60.05 7,912,380 470,384,596 59.449 48.21 48.17 48.21 47.80 48.82 9,732,868 48.329 0.76%
2014-06-04 0 58.85 58.85 58.90 58.25 59.95 15,196,709 893,711,804 58.810 47.84 47.84 47.88 47.35 48.74 18,693,182 47.810 -2.00%
2014-06-03 0 60.05 60.05 60.10 59.30 62.35 17,951,630 1,086,079,567 60.500 48.82 48.82 48.86 48.21 50.69 22,081,958 49.184 -3.07%
2014-05-30 0 61.95 62.00 62.05 59.20 62.30 24,092,889 1,469,517,181 60.994 50.36 50.40 50.44 48.13 50.65 29,636,204 49.585 4.65%
2014-05-29 0 59.20 59.20 59.25 58.85 61.40 14,786,635 885,190,102 59.864 48.13 48.13 48.17 47.84 49.92 18,188,758 48.667 -2.95%
2014-05-28 0 61.00 61.00 61.05 59.85 61.60 11,546,931 704,186,461 60.985 49.59 49.59 49.63 48.66 50.08 14,203,660 49.578 -0.81%
2014-05-27 0 61.50 61.45 61.55 61.40 62.75 6,386,116 394,523,073 61.778 50.00 49.96 50.04 49.92 51.01 7,855,440 50.223 -0.65%
2014-05-26 0 61.90 61.85 61.90 61.80 62.80 8,216,995 511,154,310 62.207 50.32 50.28 50.32 50.24 51.05 10,107,569 50.571 -0.24%
2014-05-23 0 62.05 62.00 62.10 61.80 62.65 8,879,517 552,986,722 62.277 50.44 50.40 50.48 50.24 50.93 10,922,525 50.628 0.32%
2014-05-22 0 62.55 62.55 62.65 61.80 63.20 13,909,566 872,790,635 62.748 50.28 50.28 50.36 49.68 50.80 17,303,537 50.440 2.04%
2014-05-21 0 61.30 61.20 61.30 60.35 61.95 15,633,154 958,617,091 61.319 49.28 49.20 49.28 48.51 49.80 19,447,685 49.292 1.57%
2014-05-20 0 60.35 60.25 60.30 59.05 60.90 17,053,268 1,026,906,476 60.218 48.51 48.43 48.47 47.47 48.95 21,214,310 48.406 3.16%
2014-05-19 0 58.50 58.50 58.55 57.90 58.60 5,928,725 345,245,221 58.233 47.03 47.03 47.07 46.54 47.11 7,375,350 46.811 -0.17%
2014-05-16 0 58.60 58.50 58.60 57.60 58.60 8,447,376 490,718,590 58.091 47.11 47.03 47.11 46.30 47.11 10,508,558 46.697 -0.26%
2014-05-15 0 58.75 58.65 58.75 57.35 59.40 11,463,106 667,486,877 58.229 47.23 47.15 47.23 46.10 47.75 14,260,134 46.808 -0.25%
2014-05-14 0 58.90 58.85 58.95 57.90 59.45 11,305,061 663,031,311 58.649 47.35 47.31 47.39 46.54 47.79 14,063,526 47.145 -0.17%
2014-05-13 0 59.00 59.00 59.10 58.55 60.30 9,234,797 547,218,955 59.256 47.43 47.43 47.51 47.07 48.47 11,488,112 47.633 -0.59%
2014-05-12 0 59.35 59.30 59.35 57.15 59.85 22,694,931 1,335,763,215 58.857 47.71 47.67 47.71 45.94 48.11 28,232,554 47.313 1.45%
2014-05-09 0 58.50 58.50 58.55 56.80 58.70 34,133,773 1,977,802,908 57.943 47.03 47.03 47.07 45.66 47.19 42,462,504 46.578 5.60%
2014-05-08 0 55.40 55.45 55.50 54.25 59.80 62,529,689 3,482,619,143 55.695 44.53 44.57 44.61 43.61 48.07 77,787,098 44.771 -7.59%
2014-05-07 0 59.95 59.80 59.95 59.15 61.50 22,297,445 1,341,643,679 60.170 48.19 48.07 48.19 47.55 49.44 27,738,080 48.368 -3.46%
2014-05-05 0 62.10 62.00 62.10 61.60 63.25 13,009,405 808,195,530 62.124 49.92 49.84 49.92 49.52 50.84 16,183,734 49.939 -0.96%
2014-05-02 0 62.70 62.65 62.70 60.85 62.80 15,292,246 951,534,741 62.223 50.40 50.36 50.40 48.91 50.48 19,023,594 50.019 3.04%
2014-04-30 0 60.85 60.80 60.90 60.80 64.00 30,253,356 1,877,542,445 62.061 48.91 48.87 48.95 48.87 51.45 37,635,255 49.888 -2.33%
2014-04-29 0 62.30 62.25 62.35 61.75 64.65 41,271,121 2,568,200,051 62.228 50.08 50.04 50.12 49.64 51.97 51,341,383 50.022 -4.59%
2014-04-28 0 65.30 65.30 65.35 65.10 67.50 17,835,971 1,172,890,086 65.760 52.49 52.49 52.53 52.33 54.26 22,187,995 52.861 -3.26%
2014-04-25 0 67.50 67.40 67.45 67.30 69.20 17,030,729 1,155,291,159 67.836 54.26 54.18 54.22 54.10 55.63 21,186,272 54.530 -2.81%
2014-04-24 0 69.45 69.35 69.45 67.80 69.65 8,023,110 553,324,251 68.966 55.83 55.75 55.83 54.50 55.99 9,980,770 55.439 0.51%
2014-04-23 0 69.10 69.05 69.15 68.55 70.15 15,365,306 1,067,091,099 69.448 55.55 55.51 55.59 55.10 56.39 19,114,481 55.826 1.54%
2014-04-22 0 68.05 68.00 68.10 67.85 68.80 7,638,176 520,496,338 68.144 54.70 54.66 54.74 54.54 55.31 9,501,911 54.778 -0.22%
2014-04-17 0 68.20 68.10 68.15 68.05 69.10 12,044,681 824,525,509 68.456 54.82 54.74 54.78 54.70 55.55 14,983,615 55.028 0.66%
2014-04-16 0 67.75 67.75 67.80 67.65 68.75 10,672,333 726,707,456 68.093 54.46 54.46 54.50 54.38 55.27 13,276,410 54.737 -1.38%
2014-04-15 0 68.70 68.70 68.75 68.35 70.50 10,729,628 739,877,907 68.957 55.22 55.22 55.27 54.94 56.67 13,347,686 55.431 -1.93%
2014-04-14 0 70.05 70.10 70.15 69.20 71.15 7,253,001 509,220,941 70.208 56.31 56.35 56.39 55.63 57.19 9,022,752 56.437 -0.85%
2014-04-11 0 70.65 70.60 70.65 70.00 73.00 14,906,211 1,062,097,603 71.252 56.79 56.75 56.79 56.27 58.68 18,543,366 57.276 -3.02%
2014-04-10 0 72.85 72.80 72.85 67.75 73.25 25,676,845 1,820,330,060 70.894 58.56 58.52 58.56 54.46 58.88 31,942,063 56.988 5.27%
2014-04-09 0 69.20 69.15 69.25 67.60 69.30 14,869,801 1,020,915,736 68.657 55.63 55.59 55.67 54.34 55.71 18,498,072 55.190 3.44%
2014-04-08 0 66.90 66.95 67.00 66.80 68.75 17,218,860 1,161,865,460 67.476 53.78 53.82 53.86 53.70 55.27 21,420,307 54.241 -1.55%
2014-04-07 0 67.95 67.95 68.00 67.80 70.55 18,561,696 1,273,456,302 68.607 54.62 54.62 54.66 54.50 56.71 23,090,799 55.150 -5.63%
2014-04-04 0 72.00 72.05 72.15 71.35 73.00 5,835,962 420,372,220 72.031 57.88 57.92 58.00 57.36 58.68 7,259,952 57.903 -0.35%
2014-04-03 0 72.25 72.20 72.25 70.90 72.90 9,291,987 670,658,110 72.176 58.08 58.04 58.08 56.99 58.60 11,559,256 58.019 0.49%
2014-04-02 0 71.90 71.95 72.00 70.90 74.45 11,893,231 857,819,514 72.127 57.80 57.84 57.88 56.99 59.85 14,795,211 57.980 -1.24%
2014-04-01 0 72.80 72.80 72.85 68.80 73.25 20,066,388 1,423,393,625 70.934 58.52 58.52 58.56 55.31 58.88 24,962,640 57.021 7.93%
2014-03-31 0 67.45 67.45 67.50 66.90 68.20 13,959,432 943,534,157 67.591 54.22 54.22 54.26 53.78 54.82 17,365,570 54.334 2.27%
2014-03-28 0 65.95 65.90 66.05 64.75 66.35 23,643,457 1,554,231,811 65.736 53.01 52.97 53.09 52.05 53.34 29,412,523 52.843 1.62%
2014-03-27 0 64.90 64.85 64.95 64.35 68.20 38,478,880 2,515,837,910 65.382 52.17 52.13 52.21 51.73 54.82 47,867,828 52.558 -5.39%
2014-03-26 0 68.60 68.65 68.70 68.40 71.15 13,758,036 955,494,487 69.450 55.14 55.18 55.22 54.98 57.19 17,115,033 55.828 -1.93%
2014-03-25 0 69.95 69.95 70.00 69.30 70.75 14,259,418 995,894,988 69.841 56.23 56.23 56.27 55.71 56.87 17,738,754 56.142 -1.76%
2014-03-24 0 71.20 71.10 71.15 69.55 71.45 10,152,753 715,577,005 70.481 57.23 57.15 57.19 55.91 57.44 12,630,051 56.657 1.35%
2014-03-21 0 70.25 70.20 70.30 69.85 72.05 12,942,124 912,980,396 70.543 56.47 56.43 56.51 56.15 57.92 16,100,036 56.707 -0.43%
2014-03-20 0 70.55 70.50 70.55 70.10 71.80 16,149,336 1,148,592,338 71.123 56.71 56.67 56.71 56.35 57.72 20,089,817 57.173 -2.01%
2014-03-19 0 72.00 72.00 72.10 70.25 75.10 18,289,906 1,325,874,312 72.492 57.88 57.88 57.96 56.47 60.37 22,752,691 58.273 -2.83%
2014-03-18 0 74.10 74.00 74.05 73.65 75.55 14,818,826 1,107,070,736 74.707 59.57 59.49 59.53 59.20 60.73 18,434,659 60.054 -0.13%
2014-03-17 0 74.20 74.20 74.30 70.50 74.95 10,905,839 803,065,930 73.636 59.65 59.65 59.73 56.67 60.25 13,566,892 59.193 4.36%
2014-03-14 0 71.10 70.95 71.00 69.75 71.90 16,089,589 1,139,392,252 70.815 57.15 57.03 57.07 56.07 57.80 20,015,491 56.926 -2.34%
2014-03-13 0 72.80 72.80 72.85 72.50 74.75 8,460,716 620,701,897 73.363 58.52 58.52 58.56 58.28 60.09 10,525,153 58.973 -2.02%
2014-03-12 0 74.30 74.25 74.30 73.35 74.80 11,799,189 873,981,379 74.071 59.73 59.69 59.73 58.96 60.13 14,678,222 59.543 -0.54%
2014-03-11 0 74.70 74.70 74.75 73.05 75.10 11,814,025 879,153,120 74.416 60.05 60.05 60.09 58.72 60.37 14,696,678 59.820 2.12%
2014-03-10 0 73.15 73.10 73.25 73.00 74.40 13,593,314 999,216,142 73.508 58.80 58.76 58.88 58.68 59.81 16,910,118 59.090 -3.24%
2014-03-07 0 75.60 75.55 75.60 75.30 77.70 9,941,416 754,592,192 75.904 60.77 60.73 60.77 60.53 62.46 12,367,148 61.016 -2.39%
2014-03-06 0 77.45 77.45 77.50 76.60 78.40 5,544,801 428,821,462 77.338 62.26 62.26 62.30 61.58 63.02 6,897,747 62.168 -0.26%
2014-03-05 0 77.65 77.70 77.80 77.55 79.50 8,458,743 662,097,328 78.274 62.42 62.46 62.54 62.34 63.91 10,522,699 62.921 0.19%
2014-03-04 0 77.50 77.40 77.55 76.25 77.75 7,466,526 575,732,695 77.109 62.30 62.22 62.34 61.29 62.50 9,288,378 61.984 1.77%
2014-03-03 0 76.15 76.20 76.25 75.05 80.30 13,844,560 1,072,219,804 77.447 61.21 61.25 61.29 60.33 64.55 17,222,669 62.256 -2.18%
2014-02-28 0 77.85 77.75 77.80 77.05 80.45 14,356,444 1,128,806,928 78.627 62.58 62.50 62.54 61.94 64.67 17,859,454 63.205 -0.51%
2014-02-27 0 78.25 78.25 78.30 75.60 78.50 15,754,457 1,221,801,534 77.553 62.90 62.90 62.94 60.77 63.10 19,598,586 62.341 3.51%
2014-02-26 0 75.60 75.65 75.70 74.50 75.75 9,005,763 678,342,219 75.323 60.77 60.81 60.85 59.89 60.89 11,203,193 60.549 1.48%
2014-02-25 0 74.50 74.45 74.55 72.95 75.45 15,770,179 1,175,646,332 74.549 59.89 59.85 59.93 58.64 60.65 19,618,144 59.926 2.97%
2014-02-24 0 72.35 72.30 72.40 71.55 72.90 6,390,266 460,490,009 72.061 58.16 58.12 58.20 57.52 58.60 7,949,508 57.927 -0.48%
2014-02-21 0 72.70 72.55 72.60 71.80 72.80 6,289,548 453,974,240 72.179 58.44 58.32 58.36 57.72 58.52 7,824,214 58.022 1.39%
2014-02-20 0 71.70 71.70 71.75 70.50 72.30 9,384,438 670,593,288 71.458 57.64 57.64 57.68 56.67 58.12 11,674,266 57.442 0.14%
2014-02-19 0 71.60 71.55 71.60 70.50 72.80 10,339,455 737,849,270 71.362 57.56 57.52 57.56 56.67 58.52 12,862,309 57.365 -1.92%
2014-02-18 0 73.00 72.95 73.00 71.45 73.50 8,375,841 608,849,166 72.691 58.68 58.64 58.68 57.44 59.08 10,419,568 58.433 1.53%
2014-02-17 0 71.90 71.80 71.85 71.55 74.90 12,023,661 873,584,088 72.655 57.80 57.72 57.76 57.52 60.21 14,957,466 58.405 -3.23%
2014-02-14 0 74.30 74.20 74.30 72.80 74.40 11,998,574 884,375,469 73.707 59.73 59.65 59.73 58.52 59.81 14,926,258 59.250 2.41%
2014-02-13 0 72.55 72.55 72.60 72.05 73.35 9,561,754 694,983,350 72.684 58.32 58.32 58.36 57.92 58.96 11,894,847 58.427 -0.82%
2014-02-12 0 73.15 73.15 73.25 71.20 73.20 12,860,318 930,189,171 72.330 58.80 58.80 58.88 57.23 58.84 15,998,269 58.143 1.39%
2014-02-11 0 72.15 72.15 72.20 70.10 72.75 11,554,713 828,441,173 71.697 58.00 58.00 58.04 56.35 58.48 14,374,093 57.634 3.66%
2014-02-10 0 69.60 69.55 69.60 69.20 71.65 15,497,193 1,085,691,984 70.057 55.95 55.91 55.95 55.63 57.60 19,278,549 56.316 -2.11%
2014-02-07 0 71.10 71.05 71.10 70.90 74.30 20,636,564 1,483,536,181 71.889 57.15 57.11 57.15 56.99 59.73 25,671,940 57.788 0.00%
2014-02-06 0 71.10 71.05 71.10 67.55 72.00 29,435,312 2,047,759,592 69.568 57.15 57.11 57.15 54.30 57.88 36,617,606 55.923 7.32%
2014-02-05 0 66.25 66.25 66.30 65.10 73.50 39,192,766 2,673,074,986 68.203 53.26 53.26 53.30 52.33 59.08 48,755,904 54.826 -7.34%
2014-02-04 0 71.50 71.45 71.50 71.45 74.50 18,704,327 1,367,502,871 73.112 57.48 57.44 57.48 57.44 59.89 23,268,232 58.771 -6.29%
2014-01-30 0 76.30 76.25 76.50 72.15 76.50 9,625,436 720,976,802 74.903 61.33 61.29 61.50 58.00 61.50 11,974,068 60.212 2.55%
2014-01-29 0 74.40 74.45 74.50 74.00 77.20 12,434,442 934,874,922 75.184 59.81 59.85 59.89 59.49 62.06 15,468,479 60.437 -2.43%
2014-01-28 0 76.25 76.25 76.30 73.55 76.90 19,167,617 1,449,848,526 75.641 61.29 61.29 61.33 59.12 61.82 23,844,566 60.804 3.11%
2014-01-27 0 73.95 73.90 73.95 68.20 74.00 32,776,638 2,321,553,700 70.830 59.45 59.41 59.45 54.82 59.49 40,774,224 56.937 0.54%
2014-01-24 0 73.55 73.60 73.65 73.45 77.40 16,700,018 1,259,752,058 75.434 59.12 59.16 59.20 59.04 62.22 20,774,866 60.638 -2.45%
2014-01-23 0 75.40 75.50 75.55 72.70 77.15 25,276,845 1,898,712,963 75.117 60.61 60.69 60.73 58.44 62.02 31,444,462 60.383 -2.01%
2014-01-22 0 76.95 76.85 76.90 75.85 79.40 30,957,443 2,401,199,340 77.565 61.86 61.78 61.82 60.97 63.83 38,511,141 62.351 -5.52%
2014-01-21 0 81.45 81.45 81.55 81.20 83.10 13,775,303 1,127,010,407 81.814 65.47 65.47 65.55 65.27 66.80 17,136,513 65.767 -1.57%
2014-01-20 0 82.75 82.70 82.80 81.60 84.50 15,428,359 1,277,501,560 82.802 66.52 66.48 66.56 65.59 67.93 19,192,919 66.561 -0.54%
2014-01-17 0 83.20 83.10 83.25 78.85 83.40 15,159,530 1,241,925,195 81.924 66.88 66.80 66.92 63.38 67.04 18,858,495 65.855 5.32%
2014-01-16 0 79.00 79.00 79.05 77.65 79.25 8,345,970 656,831,926 78.700 63.50 63.50 63.54 62.42 63.71 10,382,409 63.264 1.61%
2014-01-15 0 77.75 77.70 77.85 76.60 78.05 7,968,939 615,849,756 77.281 62.50 62.46 62.58 61.58 62.74 9,913,381 62.123 0.19%
2014-01-14 0 77.60 77.55 77.60 76.05 78.95 7,807,961 607,881,726 77.854 62.38 62.34 62.38 61.13 63.46 9,713,124 62.584 0.71%
2014-01-13 0 77.05 77.00 77.05 75.10 77.10 7,747,213 590,612,463 76.235 61.94 61.90 61.94 60.37 61.98 9,637,553 61.282 2.66%
2014-01-10 0 75.05 75.00 75.10 75.00 77.45 9,328,570 707,686,702 75.862 60.33 60.29 60.37 60.29 62.26 11,604,766 60.982 -1.44%
2014-01-09 0 76.15 76.15 76.25 75.45 77.95 11,263,658 865,154,261 76.809 61.21 61.21 61.29 60.65 62.66 14,012,020 61.744 -2.50%
2014-01-08 0 78.10 78.00 78.05 75.30 78.70 16,158,903 1,248,932,655 77.291 62.78 62.70 62.74 60.53 63.26 20,101,718 62.131 3.38%
2014-01-07 0 75.55 75.45 75.55 71.20 75.55 18,907,010 1,410,575,530 74.606 60.73 60.65 60.73 57.23 60.73 23,520,370 59.973 5.66%
2014-01-06 0 71.50 71.55 71.60 69.90 71.95 7,511,338 534,632,944 71.177 57.48 57.52 57.56 56.19 57.84 9,344,124 57.216 1.20%
2014-01-03 0 70.65 70.60 70.75 69.40 71.70 10,617,615 748,771,676 70.522 56.79 56.75 56.87 55.79 57.64 13,208,341 56.689 0.21%
2014-01-02 0 70.50 70.50 70.55 69.15 70.75 9,294,360 649,539,439 69.885 56.67 56.67 56.71 55.59 56.87 11,562,208 56.178 1.37%
2013-12-31 0 69.55 69.50 69.55 68.95 70.15 6,227,533 432,897,158 69.513 55.91 55.87 55.91 55.43 56.39 7,747,067 55.879 0.87%
2013-12-30 0 68.95 68.90 68.95 68.50 69.60 7,090,500 489,963,460 69.101 55.43 55.39 55.43 55.06 55.95 8,820,601 55.548 0.95%
2013-12-27 0 68.30 68.25 68.30 67.70 68.70 5,141,055 350,266,481 68.131 54.90 54.86 54.90 54.42 55.22 6,395,486 54.768 -0.44%
2013-12-24 0 68.60 68.60 68.65 68.05 68.95 5,745,781 393,947,504 68.563 55.14 55.14 55.18 54.70 55.43 7,147,767 55.115 1.40%
2013-12-23 0 67.65 67.65 67.70 65.30 68.40 8,917,048 599,239,442 67.202 54.38 54.38 54.42 52.49 54.98 11,092,831 54.020 2.58%
2013-12-20 0 65.95 65.90 66.00 65.25 67.50 11,449,520 754,365,164 65.886 53.01 52.97 53.05 52.45 54.26 14,243,233 52.963 -2.66%
2013-12-19 0 67.75 67.75 67.80 67.05 69.95 9,169,907 625,560,682 68.219 54.46 54.46 54.50 53.90 56.23 11,407,388 54.838 -2.45%
2013-12-18 0 69.45 69.35 69.40 68.40 69.80 8,768,200 605,583,790 69.066 55.83 55.75 55.79 54.98 56.11 10,907,664 55.519 1.24%
2013-12-17 0 68.60 68.60 68.65 68.45 70.40 13,787,410 958,153,862 69.495 55.14 55.14 55.18 55.02 56.59 17,151,574 55.864 -1.37%
2013-12-16 0 69.55 69.35 69.55 66.55 69.85 14,193,170 980,183,742 69.060 55.91 55.75 55.91 53.50 56.15 17,656,341 55.515 3.57%
2013-12-13 0 67.15 67.20 67.25 64.70 67.25 13,451,981 891,213,151 66.251 53.98 54.02 54.06 52.01 54.06 16,734,300 53.257 2.99%
2013-12-12 0 65.20 65.20 65.25 62.80 65.25 12,248,580 792,085,394 64.668 52.41 52.41 52.45 50.48 52.45 15,237,266 51.983 2.76%
2013-12-11 0 63.45 63.45 63.60 63.20 64.35 9,607,677 612,361,019 63.737 51.00 51.00 51.13 50.80 51.73 11,951,976 51.235 -0.08%
2013-12-10 0 63.50 63.45 63.55 62.70 64.30 7,716,282 490,270,131 63.537 51.04 51.00 51.09 50.40 51.69 9,599,075 51.075 -0.70%
2013-12-09 0 63.95 63.85 64.00 63.40 64.10 8,920,029 569,535,096 63.849 51.41 51.33 51.45 50.96 51.53 11,096,540 51.325 0.63%
2013-12-06 0 63.55 63.45 63.55 63.00 63.95 6,409,233 407,540,734 63.587 51.09 51.00 51.09 50.64 51.41 7,973,103 51.114 0.32%
2013-12-05 0 63.35 63.35 63.40 62.35 63.45 7,836,008 494,616,024 63.121 50.92 50.92 50.96 50.12 51.00 9,748,015 50.740 1.60%
2013-12-04 0 62.35 62.20 62.25 61.25 63.30 9,598,538 600,883,730 62.602 50.12 50.00 50.04 49.24 50.88 11,940,607 50.323 0.08%
2013-12-03 0 62.30 62.25 62.35 61.20 62.80 9,392,864 584,569,442 62.235 50.08 50.04 50.12 49.20 50.48 11,684,748 50.028 1.63%
2013-12-02 0 61.30 61.30 61.35 60.60 61.35 5,887,460 359,402,178 61.045 49.28 49.28 49.32 48.71 49.32 7,324,016 49.072 0.99%
2013-11-29 0 60.70 60.55 60.80 60.20 61.00 3,398,252 206,054,585 60.635 48.79 48.67 48.87 48.39 49.04 4,227,434 48.742 0.83%
2013-11-28 0 60.20 60.20 60.25 60.15 61.45 5,934,707 361,377,091 60.892 48.39 48.39 48.43 48.35 49.40 7,382,791 48.949 -1.07%
2013-11-27 0 60.85 60.80 60.90 59.55 61.05 7,677,806 466,383,595 60.744 48.91 48.87 48.95 47.87 49.08 9,551,211 48.830 1.84%
2013-11-26 0 59.75 59.55 59.80 59.45 60.50 5,380,405 322,512,517 59.942 48.03 47.87 48.07 47.79 48.63 6,693,238 48.185 0.00%
2013-11-25 0 59.75 59.75 59.80 59.30 60.20 4,614,349 275,940,137 59.800 48.03 48.03 48.07 47.67 48.39 5,740,262 48.071 0.17%
2013-11-22 0 59.65 59.65 59.70 58.65 59.90 6,867,783 407,910,623 59.395 47.95 47.95 47.99 47.15 48.15 8,543,540 47.745 1.88%
2013-11-21 0 58.55 58.55 58.60 58.50 59.15 5,020,626 294,951,416 58.748 47.07 47.07 47.11 47.03 47.55 6,245,672 47.225 -1.01%
2013-11-20 0 59.15 59.10 59.20 59.00 60.00 6,162,420 365,964,113 59.386 47.55 47.51 47.59 47.43 48.23 7,666,067 47.738 -0.84%
2013-11-19 0 59.65 59.60 59.75 59.00 61.45 8,855,998 529,527,699 59.793 47.95 47.91 48.03 47.43 49.40 11,016,885 48.065 -1.24%
2013-11-18 0 60.40 60.40 60.55 59.35 61.20 16,597,108 1,006,065,172 60.617 48.55 48.55 48.67 47.71 49.20 20,646,846 48.727 3.51%
2013-11-15 0 58.35 58.30 58.35 57.65 58.55 7,323,769 425,971,997 58.163 46.91 46.86 46.91 46.34 47.07 9,110,788 46.755 1.48%
2013-11-14 0 57.50 57.40 57.60 56.90 57.90 7,660,438 439,975,683 57.435 46.22 46.14 46.30 45.74 46.54 9,529,605 46.169 0.61%
2013-11-13 0 57.15 57.15 57.20 56.80 58.20 5,728,939 329,510,661 57.517 45.94 45.94 45.98 45.66 46.78 7,126,815 46.235 -0.52%
2013-11-12 0 57.45 57.40 57.45 56.80 58.40 5,875,399 338,869,991 57.676 46.18 46.14 46.18 45.66 46.95 7,309,012 46.363 -1.20%
2013-11-11 0 58.15 58.10 58.15 57.75 58.40 5,624,204 326,294,788 58.016 46.74 46.70 46.74 46.42 46.95 6,996,525 46.637 0.78%
2013-11-08 0 57.70 57.65 57.85 56.70 58.00 6,226,717 357,447,250 57.405 46.38 46.34 46.50 45.58 46.62 7,746,052 46.146 0.52%
2013-11-07 0 57.40 57.35 57.40 57.35 58.15 6,189,514 357,466,227 57.754 46.14 46.10 46.14 46.10 46.74 7,699,772 46.426 -0.35%
2013-11-06 0 57.60 57.55 57.60 57.55 58.40 4,996,355 289,630,127 57.968 46.30 46.26 46.30 46.26 46.95 6,215,479 46.598 -0.17%
2013-11-05 0 57.70 57.65 57.75 57.15 59.00 5,203,955 300,607,777 57.765 46.38 46.34 46.42 45.94 47.43 6,473,734 46.435 -1.45%
2013-11-04 0 58.55 58.45 58.50 57.60 59.85 5,943,573 347,486,390 58.464 47.07 46.99 47.03 46.30 48.11 7,393,820 46.997 -0.59%
2013-11-01 0 58.90 58.90 58.95 57.30 60.00 6,196,300 364,468,145 58.820 47.35 47.35 47.39 46.06 48.23 7,708,214 47.283 1.82%
2013-10-31 0 57.85 57.80 57.85 57.80 58.90 9,150,452 533,925,851 58.350 46.50 46.46 46.50 46.46 47.35 11,383,186 46.905 -2.03%
2013-10-30 0 59.05 59.00 59.05 56.80 59.15 14,226,845 827,154,174 58.140 47.47 47.43 47.47 45.66 47.55 17,698,233 46.737 5.07%
2013-10-29 0 56.20 56.15 56.20 56.10 58.55 14,802,375 841,429,577 56.844 45.18 45.14 45.18 45.10 47.07 18,414,194 45.695 -3.27%
2013-10-28 0 58.10 58.05 58.10 58.00 59.50 13,204,970 771,487,011 58.424 46.70 46.66 46.70 46.62 47.83 16,427,017 46.965 -2.76%
2013-10-25 0 59.75 59.70 59.80 59.35 60.90 9,291,344 557,689,440 60.022 48.03 47.99 48.07 47.71 48.95 11,558,456 48.249 -1.08%
2013-10-24 0 60.40 60.30 60.35 58.65 61.10 15,074,934 899,171,909 59.647 48.55 48.47 48.51 47.15 49.12 18,753,258 47.948 1.00%
2013-10-23 0 59.80 59.85 59.90 59.55 61.25 20,409,853 1,227,834,886 60.159 48.07 48.11 48.15 47.87 49.24 25,389,911 48.359 0.08%
2013-10-22 0 59.75 59.75 59.80 59.75 61.90 19,934,929 1,206,231,759 60.508 48.03 48.03 48.07 48.03 49.76 24,799,104 48.640 -4.48%
2013-10-21 0 62.55 62.45 62.60 59.95 63.75 12,980,283 806,951,760 62.168 50.28 50.20 50.32 48.19 51.25 16,147,506 49.974 4.60%
2013-10-18 0 59.80 59.75 59.95 57.85 60.00 18,056,400 1,072,283,444 59.385 48.07 48.03 48.19 46.50 48.23 22,462,209 47.737 4.09%
2013-10-17 0 57.45 57.45 57.50 57.25 58.30 7,575,894 437,072,865 57.693 46.18 46.18 46.22 46.02 46.86 9,424,432 46.377 0.26%
2013-10-16 0 57.30 57.30 57.35 57.00 58.65 9,848,558 567,522,437 57.625 46.06 46.06 46.10 45.82 47.15 12,251,632 46.322 -2.30%
2013-10-15 0 58.65 58.55 58.60 57.10 58.80 12,741,700 738,616,390 57.968 47.15 47.07 47.11 45.90 47.27 15,850,708 46.598 2.45%
2013-10-11 0 57.25 57.20 57.30 57.05 58.00 6,365,187 365,277,465 57.387 46.02 45.98 46.06 45.86 46.62 7,918,309 46.131 1.06%
2013-10-10 0 56.65 56.60 56.75 55.10 57.90 12,278,347 689,278,074 56.138 45.54 45.50 45.62 44.29 46.54 15,274,296 45.127 -0.61%
2013-10-09 0 57.00 57.00 57.05 56.50 57.40 6,181,200 352,726,293 57.064 45.82 45.82 45.86 45.42 46.14 7,689,429 45.872 -0.96%
2013-10-08 0 57.55 57.50 57.55 57.00 58.00 6,714,619 387,094,396 57.649 46.26 46.22 46.26 45.82 46.62 8,353,004 46.342 0.70%
2013-10-07 0 57.15 57.10 57.15 56.10 57.75 9,160,484 524,378,943 57.244 45.94 45.90 45.94 45.10 46.42 11,395,666 46.016 0.44%
2013-10-04 0 56.90 56.90 56.95 55.50 58.30 25,656,478 1,448,378,146 56.453 45.74 45.74 45.78 44.61 46.86 31,916,726 45.380 -3.07%
2013-10-03 0 58.70 58.55 58.80 56.50 58.80 12,581,807 722,881,675 57.455 47.19 47.07 47.27 45.42 47.27 15,651,801 46.185 5.10%
2013-10-02 0 55.85 55.75 55.80 55.25 55.90 15,369,678 854,729,619 55.611 44.90 44.82 44.86 44.41 44.94 19,119,920 44.704 2.67%
2013-09-30 0 54.40 54.25 54.40 53.75 55.65 9,392,110 512,697,988 54.588 43.73 43.61 43.73 43.21 44.73 11,683,810 43.881 -1.00%
2013-09-27 0 54.95 54.95 55.00 54.25 55.05 8,596,318 470,448,231 54.727 44.17 44.17 44.21 43.61 44.25 10,693,842 43.992 1.57%
2013-09-26 0 54.10 54.25 54.30 53.80 54.45 8,950,360 484,645,996 54.148 43.49 43.61 43.65 43.25 43.77 11,134,271 43.527 0.74%
2013-09-25 0 53.70 53.65 53.70 53.30 54.45 13,399,918 722,178,779 53.894 43.17 43.13 43.17 42.85 43.77 16,669,533 43.323 0.47%
2013-09-24 0 53.45 53.45 53.50 53.10 54.55 14,284,652 765,796,553 53.610 42.97 42.97 43.01 42.68 43.85 17,770,145 43.095 -2.11%
2013-09-23 0 54.60 54.55 54.60 54.00 55.75 6,991,896 384,125,842 54.939 43.89 43.85 43.89 43.41 44.82 8,697,937 44.163 -1.00%
2013-09-19 0 55.15 55.10 55.30 54.75 56.00 13,340,677 735,828,522 55.157 44.33 44.29 44.45 44.01 45.02 16,595,837 44.338 2.80%
2013-09-18 0 53.65 53.65 53.70 53.50 54.50 8,232,052 442,998,070 53.814 43.13 43.13 43.17 43.01 43.81 10,240,694 43.259 -0.92%
2013-09-17 0 54.15 54.15 54.20 53.40 55.05 15,470,902 838,005,054 54.167 43.53 43.53 43.57 42.93 44.25 19,245,843 43.542 -2.17%
2013-09-16 0 55.35 55.35 55.45 53.60 55.50 11,741,740 644,971,116 54.930 44.49 44.49 44.57 43.09 44.61 14,606,756 44.156 5.73%
2013-09-13 0 52.35 52.35 52.40 51.90 53.50 11,350,554 594,309,019 52.359 42.08 42.08 42.12 41.72 43.01 14,120,119 42.090 -1.78%
2013-09-12 0 53.30 53.20 53.30 52.25 53.30 11,143,863 588,877,603 52.843 42.85 42.77 42.85 42.00 42.85 13,862,995 42.478 1.33%
2013-09-11 0 52.60 52.50 52.65 52.25 53.55 13,265,019 703,199,549 53.012 42.28 42.20 42.32 42.00 43.05 16,501,719 42.614 -0.57%
2013-09-10 0 52.90 52.80 52.95 51.00 52.95 9,483,822 493,657,261 52.053 42.52 42.44 42.56 41.00 42.56 11,797,900 41.843 3.83%
2013-09-09 0 50.95 50.90 51.00 49.75 51.60 7,955,867 403,952,238 50.774 40.96 40.92 41.00 39.99 41.48 9,897,120 40.815 1.90%
2013-09-06 0 50.00 49.75 50.00 49.80 50.25 9,259,299 463,364,836 50.043 40.19 39.99 40.19 40.03 40.39 11,518,592 40.228 -0.89%
2013-09-05 0 50.45 50.40 50.45 50.00 50.60 9,063,278 455,762,767 50.287 40.55 40.51 40.55 40.19 40.68 11,274,742 40.423 1.51%
2013-09-04 0 49.70 49.65 49.70 49.10 50.60 7,605,610 379,367,721 49.880 39.95 39.91 39.95 39.47 40.68 9,461,399 40.096 -0.50%
2013-09-03 0 49.95 49.95 50.00 49.50 50.20 12,549,838 626,830,504 49.947 40.15 40.15 40.19 39.79 40.35 15,612,032 40.150 1.63%
2013-09-02 0 49.15 49.10 49.15 47.50 49.60 22,063,693 1,080,925,931 48.991 39.51 39.47 39.51 38.18 39.87 27,447,292 39.382 4.13%
2013-08-30 0 47.20 47.20 47.25 45.95 47.35 12,943,799 606,669,365 46.869 37.94 37.94 37.98 36.94 38.06 16,102,120 37.676 2.72%
2013-08-29 0 45.95 45.90 45.95 45.05 46.00 8,246,620 377,267,415 45.748 36.94 36.90 36.94 36.21 36.98 10,258,817 36.775 1.77%
2013-08-28 0 45.15 45.10 45.20 44.60 45.50 16,820,379 756,960,110 45.003 36.29 36.25 36.33 35.85 36.58 20,924,596 36.176 -1.85%
2013-08-27 0 46.00 45.95 46.05 45.00 46.30 14,745,037 677,712,591 45.962 36.98 36.94 37.02 36.17 37.22 18,342,865 36.947 1.21%
2013-08-26 0 45.45 45.40 45.50 44.65 45.60 11,175,215 505,996,120 45.278 36.54 36.50 36.58 35.89 36.66 13,901,997 36.397 2.48%
2013-08-23 0 44.35 44.30 44.35 43.85 44.75 10,671,229 473,757,763 44.396 35.65 35.61 35.65 35.25 35.97 13,275,037 35.688 1.84%
2013-08-22 0 43.55 43.50 43.60 43.15 44.00 6,003,812 261,337,650 43.529 35.01 34.97 35.05 34.69 35.37 7,468,758 34.991 0.11%
2013-08-21 0 43.50 43.45 43.50 42.95 43.90 11,623,946 505,948,284 43.526 34.97 34.93 34.97 34.53 35.29 14,460,219 34.989 1.40%
2013-08-20 0 42.90 42.85 42.90 42.20 44.20 8,270,165 357,126,104 43.182 34.49 34.45 34.49 33.92 35.53 10,288,107 34.713 -2.50%
2013-08-19 0 44.00 43.95 44.00 43.20 44.15 5,395,491 236,926,786 43.912 35.37 35.33 35.37 34.73 35.49 6,712,005 35.299 0.23%
2013-08-16 0 43.90 43.90 43.95 42.80 44.10 6,584,060 287,454,184 43.659 35.29 35.29 35.33 34.41 35.45 8,190,588 35.096 1.27%
2013-08-15 0 43.35 43.30 43.40 43.10 44.25 12,584,006 548,870,362 43.617 34.85 34.81 34.89 34.65 35.57 15,654,537 35.061 -0.46%
2013-08-13 0 43.55 43.55 43.60 42.70 43.60 9,948,389 430,435,726 43.267 35.01 35.01 35.05 34.32 35.05 12,375,822 34.780 2.59%
2013-08-12 0 42.45 42.40 42.50 41.10 42.50 11,283,585 476,272,958 42.209 34.12 34.08 34.16 33.04 34.16 14,036,809 33.930 2.91%
2013-08-09 0 41.25 41.20 41.25 41.05 41.70 5,259,426 217,307,489 41.318 33.16 33.12 33.16 33.00 33.52 6,542,740 33.214 -0.60%
2013-08-08 0 41.50 41.45 41.50 40.95 41.65 4,540,052 187,564,107 41.313 33.36 33.32 33.36 32.92 33.48 5,647,837 33.210 1.59%
2013-08-07 0 40.85 40.85 40.95 40.55 42.10 7,069,276 291,803,248 41.278 32.84 32.84 32.92 32.60 33.84 8,794,198 33.181 -2.27%
2013-08-06 0 41.80 41.75 41.80 40.85 42.15 7,331,704 304,796,281 41.572 33.60 33.56 33.60 32.84 33.88 9,120,659 33.418 2.08%
2013-08-05 0 40.95 40.90 40.95 40.50 41.90 5,247,281 216,879,420 41.332 32.92 32.88 32.92 32.56 33.68 6,527,631 33.225 0.12%
2013-08-02 0 40.90 40.75 40.80 40.75 42.00 7,934,851 328,196,702 41.361 32.88 32.76 32.80 32.76 33.76 9,870,976 33.249 -1.09%
2013-08-01 0 41.35 41.25 41.45 40.95 41.60 4,963,602 205,067,534 41.314 33.24 33.16 33.32 32.92 33.44 6,174,734 33.211 1.22%
2013-07-31 0 40.85 40.70 40.90 40.40 41.30 8,463,053 345,119,090 40.780 32.84 32.72 32.88 32.48 33.20 10,528,060 32.781 1.24%
2013-07-30 0 40.35 40.30 40.40 39.60 40.60 8,548,883 344,359,406 40.281 32.44 32.40 32.48 31.83 32.64 10,634,833 32.380 1.13%
2013-07-29 0 39.90 39.90 39.95 39.35 40.35 7,916,386 314,300,112 39.702 32.07 32.07 32.11 31.63 32.44 9,848,005 31.915 -0.99%
2013-07-26 0 40.30 40.30 40.35 40.00 41.55 9,396,559 380,246,043 40.467 32.40 32.40 32.44 32.15 33.40 11,689,344 32.529 -0.86%
2013-07-25 0 40.65 40.60 40.75 40.40 41.35 7,217,949 295,348,315 40.919 32.68 32.64 32.76 32.48 33.24 8,979,148 32.893 -0.73%
2013-07-24 0 40.95 40.90 40.95 39.80 41.25 11,002,644 449,199,691 40.827 32.92 32.88 32.92 31.99 33.16 13,687,318 32.819 2.12%
2013-07-23 0 40.10 40.05 40.10 39.45 40.40 10,958,080 438,568,302 40.022 32.23 32.19 32.23 31.71 32.48 13,631,880 32.172 2.17%
2013-07-22 0 39.25 39.25 39.35 39.00 39.70 4,082,782 160,445,787 39.298 31.55 31.55 31.63 31.35 31.91 5,078,992 31.590 0.38%
2013-07-19 0 39.10 39.10 39.15 38.75 39.70 9,267,594 364,012,513 39.278 31.43 31.43 31.47 31.15 31.91 11,528,911 31.574 0.39%
2013-07-18 0 38.95 38.90 38.95 38.50 39.20 6,381,202 248,131,597 38.885 31.31 31.27 31.31 30.95 31.51 7,938,232 31.258 0.65%
2013-07-17 0 38.70 38.65 38.70 38.20 39.75 13,231,648 515,168,112 38.935 31.11 31.07 31.11 30.71 31.95 16,460,205 31.298 1.18%
2013-07-16 0 38.25 38.25 38.35 37.70 38.60 5,297,062 201,695,382 38.077 30.75 30.75 30.83 30.31 31.03 6,589,559 30.608 0.26%
2013-07-15 0 38.15 38.20 38.25 37.70 38.85 7,555,263 289,221,893 38.281 30.67 30.71 30.75 30.31 31.23 9,398,767 30.772 -1.04%
2013-07-12 0 38.55 38.55 38.60 38.30 39.35 7,720,560 299,005,035 38.728 30.99 30.99 31.03 30.79 31.63 9,604,397 31.132 -1.03%
2013-07-11 0 38.95 38.85 38.90 36.85 39.10 24,828,651 948,573,197 38.205 31.31 31.23 31.27 29.62 31.43 30,886,907 30.711 7.15%
2013-07-10 0 36.35 36.30 36.35 35.90 36.70 16,417,484 595,852,511 36.294 29.22 29.18 29.22 28.86 29.50 20,423,393 29.175 2.25%
2013-07-09 0 35.55 35.50 35.55 35.45 36.85 23,085,546 828,454,078 35.886 28.58 28.54 28.58 28.50 29.62 28,718,480 28.847 -3.79%
2013-07-08 0 36.95 36.85 36.90 36.20 37.20 7,848,588 288,841,147 36.802 29.70 29.62 29.66 29.10 29.90 9,763,664 29.583 -1.20%
2013-07-05 0 37.40 37.45 37.50 36.60 37.55 10,568,731 392,430,675 37.131 30.06 30.10 30.14 29.42 30.18 13,147,529 29.848 1.63%
2013-07-04 0 36.80 36.75 36.80 36.35 37.45 7,271,822 268,190,869 36.881 29.58 29.54 29.58 29.22 30.10 9,046,166 29.647 0.00%
2013-07-03 0 36.80 36.80 36.85 36.45 37.75 15,461,794 570,317,929 36.886 29.58 29.58 29.62 29.30 30.35 19,234,512 29.651 -1.87%
2013-07-02 0 37.50 37.50 37.55 37.00 38.20 16,198,558 606,496,519 37.441 30.14 30.14 30.18 29.74 30.71 20,151,049 30.098 -1.32%
2013-06-28 0 38.00 37.80 37.85 37.80 38.60 12,388,920 473,360,150 38.208 30.55 30.39 30.43 30.39 31.03 15,411,849 30.714 -0.39%
2013-06-27 0 38.15 38.10 38.20 37.90 38.95 13,406,913 514,345,212 38.364 30.67 30.63 30.71 30.47 31.31 16,678,235 30.839 -0.91%
2013-06-26 0 38.50 38.50 38.60 37.60 39.30 18,660,921 716,517,405 38.397 30.95 30.95 31.03 30.23 31.59 23,214,235 30.865 1.72%
2013-06-25 0 37.85 37.90 38.00 34.65 38.70 39,475,235 1,461,887,885 37.033 30.43 30.47 30.55 27.85 31.11 49,107,296 29.769 2.02%
2013-06-24 0 37.10 37.05 37.10 35.95 39.35 40,660,450 1,516,243,938 37.290 29.82 29.78 29.82 28.90 31.63 50,581,707 29.976 -5.72%
2013-06-21 0 39.35 39.40 39.50 39.05 41.15 50,167,815 2,004,849,609 39.963 31.63 31.67 31.75 31.39 33.08 62,408,894 32.124 -8.38%
2013-06-20 0 42.95 42.80 43.05 42.60 43.70 13,669,370 587,438,670 42.975 34.53 34.41 34.61 34.24 35.13 17,004,732 34.546 -2.50%
2013-06-19 0 44.05 43.95 44.00 42.65 44.95 16,032,411 701,600,720 43.761 35.41 35.33 35.37 34.28 36.13 19,944,362 35.178 0.11%
2013-06-18 0 44.00 44.00 44.05 41.00 44.40 24,530,667 1,060,540,075 43.233 35.37 35.37 35.41 32.96 35.69 30,516,214 34.753 6.02%
2013-06-17 0 41.50 41.55 41.60 41.15 42.20 24,973,432 1,042,262,954 41.735 33.36 33.40 33.44 33.08 33.92 31,067,015 33.549 -0.72%
2013-06-14 0 41.80 42.10 42.20 40.10 42.40 84,717,186 3,510,319,485 41.436 33.60 33.84 33.92 32.23 34.08 105,388,403 33.308 4.76%
2013-06-13 0 39.90 39.85 39.90 39.50 40.70 21,861,351 871,507,984 39.865 32.07 32.03 32.07 31.75 32.72 27,195,578 32.046 -4.09%
2013-06-11 0 41.60 41.45 41.55 40.95 42.40 11,039,490 459,205,851 41.597 33.44 33.32 33.40 32.92 34.08 13,733,155 33.438 0.36%
2013-06-10 0 41.45 41.45 41.50 40.45 41.55 9,962,316 409,405,272 41.095 33.32 33.32 33.36 32.52 33.40 12,393,147 33.035 2.22%
2013-06-07 0 40.55 40.60 40.65 39.50 40.85 12,688,607 508,668,378 40.089 32.60 32.64 32.68 31.75 32.84 15,784,661 32.225 2.40%
2013-06-06 0 39.60 39.70 39.75 39.30 40.35 14,488,178 576,625,017 39.800 31.83 31.91 31.95 31.59 32.44 18,023,332 31.993 -3.53%
2013-06-05 0 41.05 41.00 41.10 40.70 41.70 9,301,927 382,571,571 41.128 33.00 32.96 33.04 32.72 33.52 11,571,622 33.061 -1.32%
2013-06-04 0 41.60 41.55 41.60 40.75 41.80 8,491,392 351,627,075 41.410 33.44 33.40 33.44 32.76 33.60 10,563,314 33.288 0.85%
2013-06-03 0 41.25 41.25 41.30 40.55 41.40 9,455,280 388,769,333 41.117 33.16 33.16 33.20 32.60 33.28 11,762,393 33.052 1.60%
2013-05-31 0 40.60 40.60 40.70 40.30 41.20 21,443,972 875,075,857 40.808 32.64 32.64 32.72 32.40 33.12 26,676,358 32.803 1.63%
2013-05-30 0 39.95 39.90 39.95 39.35 40.15 16,889,409 673,017,769 39.849 32.11 32.07 32.11 31.63 32.27 21,010,469 32.032 1.40%
2013-05-29 0 39.40 39.40 39.45 39.15 39.65 6,712,340 264,480,825 39.402 31.67 31.67 31.71 31.47 31.87 8,350,169 31.674 0.51%
2013-05-28 0 39.20 39.20 39.35 38.40 39.60 7,789,473 306,403,737 39.336 31.51 31.51 31.63 30.87 31.83 9,690,125 31.620 2.08%
2013-05-27 0 38.40 38.35 38.45 38.20 38.70 5,986,965 230,467,000 38.495 30.87 30.83 30.91 30.71 31.11 7,447,800 30.944 -0.65%
2013-05-24 0 38.65 38.65 38.70 37.90 38.75 7,723,452 296,670,755 38.412 31.07 31.07 31.11 30.47 31.15 9,607,995 30.877 1.71%
2013-05-23 0 38.00 38.00 38.05 37.95 39.20 11,255,978 431,611,908 38.345 30.55 30.55 30.59 30.51 31.51 14,002,466 30.824 -2.94%
2013-05-22 0 39.15 39.10 39.20 39.00 39.60 4,115,178 161,466,742 39.237 31.47 31.43 31.51 31.35 31.83 5,119,292 31.541 -1.01%
2013-05-21 0 39.55 39.45 39.60 39.40 40.10 7,851,000 310,895,311 39.599 31.79 31.71 31.83 31.67 32.23 9,766,665 31.832 -1.13%
2013-05-20 0 40.00 39.85 40.00 38.90 40.65 13,331,338 532,920,669 39.975 32.15 32.03 32.15 31.27 32.68 16,584,220 32.134 3.23%
2013-05-16 0 38.75 38.70 38.75 38.30 39.00 9,692,673 375,795,441 38.771 31.15 31.11 31.15 30.79 31.35 12,057,711 31.166 0.65%
2013-05-15 0 38.50 38.40 38.55 37.80 38.85 12,892,538 494,143,190 38.328 30.95 30.87 30.99 30.39 31.23 16,038,351 30.810 0.52%
2013-05-14 0 38.30 38.25 38.30 38.10 38.85 7,980,268 305,899,009 38.332 30.79 30.75 30.79 30.63 31.23 9,927,474 30.813 -0.78%
2013-05-13 0 38.60 38.50 38.60 38.00 39.15 18,035,611 698,433,525 38.725 31.03 30.95 31.03 30.55 31.47 22,436,348 31.130 1.58%
2013-05-10 0 38.00 38.00 38.10 37.50 38.40 12,011,168 455,507,463 37.924 30.55 30.55 30.63 30.14 30.87 14,941,925 30.485 0.00%
2013-05-09 0 38.00 37.95 38.00 37.55 38.45 10,814,096 409,693,341 37.885 30.55 30.51 30.55 30.18 30.91 13,452,764 30.454 0.00%
2013-05-08 0 38.00 38.05 38.10 36.85 38.20 17,739,059 670,023,954 37.771 30.55 30.59 30.63 29.62 30.71 22,067,436 30.363 2.98%
2013-05-07 0 36.90 36.80 36.85 36.30 37.80 17,119,881 633,802,643 37.021 29.66 29.58 29.62 29.18 30.39 21,297,177 29.760 2.07%
2013-05-06 0 36.15 36.10 36.20 34.60 36.20 23,909,439 848,480,004 35.487 29.06 29.02 29.10 27.81 29.10 29,743,405 28.527 5.86%
2013-05-03 0 34.15 34.10 34.20 33.60 34.60 10,909,080 373,380,290 34.227 27.45 27.41 27.49 27.01 27.81 13,570,924 27.513 2.25%
2013-05-02 0 33.40 33.45 33.50 33.30 34.50 17,078,207 579,163,793 33.912 26.85 26.89 26.93 26.77 27.73 21,245,335 27.261 -3.88%
2013-04-30 0 34.75 34.60 34.70 34.10 35.10 17,266,029 596,737,645 34.561 27.93 27.81 27.89 27.41 28.22 21,478,986 27.782 -0.57%
2013-04-29 0 34.95 34.95 35.00 34.05 35.00 13,282,217 459,089,803 34.564 28.09 28.09 28.13 27.37 28.13 16,523,113 27.785 2.04%
2013-04-26 0 34.25 34.25 34.30 34.05 34.50 16,095,698 551,878,954 34.287 27.53 27.53 27.57 27.37 27.73 20,023,091 27.562 1.03%
2013-04-25 0 33.90 33.85 33.90 33.05 34.05 23,384,415 789,443,088 33.759 27.25 27.21 27.25 26.57 27.37 29,090,274 27.138 3.04%
2013-04-24 0 32.90 32.85 32.90 32.10 32.95 12,212,261 398,227,419 32.609 26.45 26.41 26.45 25.80 26.49 15,192,085 26.213 3.13%
2013-04-23 0 31.90 31.85 31.95 31.75 32.40 5,970,400 190,994,995 31.990 25.64 25.60 25.68 25.52 26.04 7,427,193 25.716 0.16%
2013-04-22 0 31.85 31.80 31.85 31.00 32.10 11,247,280 357,135,072 31.753 25.60 25.56 25.60 24.92 25.80 13,991,646 25.525 2.25%
2013-04-19 0 31.15 31.10 31.15 30.80 31.25 5,659,222 175,888,415 31.080 25.04 25.00 25.04 24.76 25.12 7,040,087 24.984 0.48%
2013-04-18 0 31.00 31.00 31.15 30.80 31.40 8,134,151 252,223,044 31.008 24.92 24.92 25.04 24.76 25.24 10,118,905 24.926 -0.80%
2013-04-17 0 31.25 31.25 31.35 31.10 31.65 7,222,846 227,033,112 31.433 25.12 25.12 25.20 25.00 25.44 8,985,239 25.267 -0.16%
2013-04-16 0 31.30 31.35 31.40 30.70 31.50 6,479,963 201,867,257 31.153 25.16 25.20 25.24 24.68 25.32 8,061,091 25.042 -0.16%
2013-04-15 0 31.35 31.45 31.50 31.15 31.70 6,814,003 213,340,846 31.309 25.20 25.28 25.32 25.04 25.48 8,476,638 25.168 -2.03%
2013-04-12 0 32.00 31.95 32.00 31.80 32.50 5,289,421 169,411,334 32.028 25.72 25.68 25.72 25.56 26.13 6,580,054 25.746 -0.93%
2013-04-11 0 32.30 32.25 32.35 32.10 32.70 9,476,578 307,055,178 32.401 25.96 25.92 26.00 25.80 26.29 11,788,888 26.046 0.31%
2013-04-10 0 32.20 32.10 32.20 31.85 32.20 10,112,673 323,471,854 31.987 25.88 25.80 25.88 25.60 25.88 12,580,192 25.713 1.74%
2013-04-09 0 31.65 31.65 31.70 30.70 31.80 13,208,806 416,358,503 31.521 25.44 25.44 25.48 24.68 25.56 16,431,789 25.339 3.94%
2013-04-08 0 30.45 30.40 30.45 30.30 30.80 6,647,500 202,635,461 30.483 24.48 24.44 24.48 24.36 24.76 8,269,508 24.504 -1.14%
2013-04-05 0 30.80 30.80 30.85 30.45 32.30 15,190,831 471,305,318 31.026 24.76 24.76 24.80 24.48 25.96 18,897,434 24.940 -4.79%
2013-04-03 0 32.35 32.30 32.35 32.20 32.80 4,879,817 158,102,650 32.399 26.00 25.96 26.00 25.88 26.37 6,070,505 26.044 -0.15%
2013-04-02 0 32.40 32.35 32.45 32.00 32.75 6,972,499 225,593,340 32.355 26.04 26.00 26.09 25.72 26.33 8,673,807 26.009 0.00%
2013-03-28 0 32.40 32.35 32.40 32.10 32.80 10,391,496 335,910,886 32.326 26.04 26.00 26.04 25.80 26.37 12,927,048 25.985 -1.22%
2013-03-27 0 32.80 32.80 32.90 32.60 33.45 12,873,063 423,504,030 32.898 26.37 26.37 26.45 26.21 26.89 16,014,124 26.446 -0.76%
2013-03-26 0 33.05 33.00 33.10 32.10 33.60 18,216,517 599,535,286 32.912 26.57 26.53 26.61 25.80 27.01 22,661,395 26.456 -0.75%
2013-03-25 0 33.30 33.25 33.30 32.50 33.30 8,447,060 279,384,270 33.075 26.77 26.73 26.77 26.13 26.77 10,508,165 26.587 2.94%
2013-03-22 0 32.35 32.35 32.50 32.10 32.90 9,839,157 319,846,908 32.508 26.00 26.00 26.13 25.80 26.45 12,239,937 26.131 -1.82%
2013-03-21 0 32.95 32.90 32.95 32.35 33.15 16,112,978 529,870,436 32.885 26.49 26.45 26.49 26.00 26.65 20,044,587 26.435 2.33%
2013-03-20 0 32.20 32.10 32.15 31.95 32.80 19,234,150 624,675,091 32.477 25.88 25.80 25.84 25.68 26.37 23,927,333 26.107 1.58%
2013-03-19 0 31.70 31.55 31.70 30.70 31.95 17,045,444 535,432,495 31.412 25.48 25.36 25.48 24.68 25.68 21,204,577 25.251 4.62%
2013-03-18 0 30.30 30.35 30.40 30.00 30.80 8,806,919 267,255,489 30.346 24.36 24.40 24.44 24.12 24.76 10,955,830 24.394 -1.94%
2013-03-15 0 30.90 30.65 31.10 30.65 31.30 8,776,541 272,283,503 31.024 24.84 24.64 25.00 24.64 25.16 10,918,040 24.939 -0.48%
2013-03-14 0 31.05 30.95 31.00 30.50 31.10 6,739,700 207,967,275 30.857 24.96 24.88 24.92 24.52 25.00 8,384,205 24.805 -0.32%
2013-03-13 0 31.15 30.95 31.15 30.70 31.35 6,854,459 212,920,700 31.063 25.04 24.88 25.04 24.68 25.20 8,526,965 24.970 0.00%
2013-03-12 0 31.15 31.15 31.20 31.05 31.80 7,634,680 239,559,607 31.378 25.04 25.04 25.08 24.96 25.56 9,497,562 25.223 -0.32%
2013-03-11 0 31.25 31.25 31.50 31.10 31.85 7,923,516 249,889,803 31.538 25.12 25.12 25.32 25.00 25.60 9,856,875 25.352 -0.48%
2013-03-08 0 31.40 31.35 31.40 30.90 31.50 18,410,321 574,278,297 31.193 25.24 25.20 25.24 24.84 25.32 22,902,488 25.075 2.95%
2013-03-07 0 30.50 30.55 30.60 30.20 31.55 15,491,715 474,419,602 30.624 24.52 24.56 24.60 24.28 25.36 19,271,734 24.617 -3.02%
2013-03-06 0 31.45 31.35 31.40 31.20 31.55 6,739,519 211,361,872 31.362 25.28 25.20 25.24 25.08 25.36 8,383,979 25.210 2.11%
2013-03-05 0 30.80 30.80 30.90 30.60 31.90 10,087,724 312,518,333 30.980 24.76 24.76 24.84 24.60 25.64 12,549,155 24.904 -2.53%
2013-03-04 0 31.60 31.55 31.65 31.45 32.70 8,766,309 277,636,006 31.671 25.40 25.36 25.44 25.28 26.29 10,905,312 25.459 -2.92%
2013-03-01 0 32.55 32.50 32.60 32.45 32.95 6,967,581 227,529,341 32.655 26.17 26.13 26.21 26.09 26.49 8,667,689 26.250 0.00%
2013-02-28 0 32.55 32.55 32.60 32.20 32.75 13,599,826 442,651,270 32.548 26.17 26.17 26.21 25.88 26.33 16,918,219 26.164 1.40%
2013-02-27 0 32.10 32.00 32.10 31.60 32.70 12,441,021 399,968,934 32.149 25.80 25.72 25.80 25.40 26.29 15,476,663 25.843 0.00%
2013-02-26 0 32.10 32.10 32.15 32.05 33.10 9,831,000 319,160,393 32.465 25.80 25.80 25.84 25.76 26.61 12,229,790 26.097 -1.23%
2013-02-25 0 32.50 32.45 32.50 32.30 32.70 11,961,040 389,205,746 32.539 26.13 26.09 26.13 25.96 26.29 14,879,565 26.157 1.25%
2013-02-22 0 32.10 32.00 32.10 31.10 32.25 14,159,617 450,693,878 31.830 25.80 25.72 25.80 25.00 25.92 17,614,601 25.586 -0.16%
2013-02-21 0 32.15 32.05 32.15 31.90 32.60 13,589,393 436,262,575 32.103 25.84 25.76 25.84 25.64 26.21 16,905,241 25.806 -2.13%
2013-02-20 0 32.85 32.80 32.90 32.20 33.45 14,753,453 481,556,448 32.640 26.41 26.37 26.45 25.88 26.89 18,353,334 26.238 -0.90%
2013-02-19 0 33.15 33.10 33.20 32.60 34.00 28,339,085 941,595,216 33.226 26.65 26.61 26.69 26.21 27.33 35,253,896 26.709 -4.88%
2013-02-18 0 34.85 34.85 34.90 34.60 35.15 7,973,791 277,783,712 34.837 28.01 28.01 28.05 27.81 28.26 9,919,417 28.004 0.29%
2013-02-15 0 34.75 34.70 34.75 34.25 34.90 6,335,826 219,846,344 34.699 27.93 27.89 27.93 27.53 28.05 7,881,784 27.893 0.58%
2013-02-14 0 34.55 34.55 34.60 33.80 34.95 17,591,640 606,039,706 34.450 27.77 27.77 27.81 27.17 28.09 21,884,047 27.693 2.98%
2013-02-08 0 33.55 33.50 33.55 32.10 33.60 18,139,901 601,582,720 33.164 26.97 26.93 26.97 25.80 27.01 22,566,085 26.659 3.87%
2013-02-07 0 32.30 32.30 32.35 32.20 33.50 27,854,451 909,029,270 32.635 25.96 25.96 26.00 25.88 26.93 34,651,010 26.234 -2.12%
2013-02-06 0 33.00 32.95 33.00 32.25 34.35 55,494,224 1,831,393,784 33.002 26.53 26.49 26.53 25.92 27.61 69,034,961 26.528 -5.44%
2013-02-05 0 34.90 34.90 35.00 34.60 35.05 6,359,415 221,705,228 34.863 28.05 28.05 28.13 27.81 28.18 7,911,129 28.024 -0.57%
2013-02-04 0 35.10 35.10 35.20 35.05 35.60 7,911,650 279,536,128 35.332 28.22 28.22 28.30 28.18 28.62 9,842,113 28.402 0.00%
2013-02-01 0 35.10 35.10 35.15 34.85 35.70 8,491,184 298,865,383 35.197 28.22 28.22 28.26 28.01 28.70 10,563,055 28.293 0.43%
2013-01-31 0 34.95 34.95 35.10 34.55 35.15 6,042,505 211,051,420 34.928 28.09 28.09 28.22 27.77 28.26 7,516,892 28.077 0.00%
2013-01-30 0 34.95 34.95 35.00 34.30 35.00 5,386,475 187,263,586 34.766 28.09 28.09 28.13 27.57 28.13 6,700,789 27.946 1.90%
2013-01-29 0 34.30 34.25 34.40 33.55 34.45 10,193,855 346,969,151 34.037 27.57 27.53 27.65 26.97 27.69 12,681,182 27.361 1.33%
2013-01-28 0 33.85 33.85 33.90 33.80 34.90 10,954,489 374,549,805 34.191 27.21 27.21 27.25 27.17 28.05 13,627,413 27.485 -1.60%
2013-01-25 0 34.40 34.30 34.40 34.20 35.05 8,008,368 276,669,404 34.548 27.65 27.57 27.65 27.49 28.18 9,962,431 27.771 -0.72%
2013-01-24 0 34.65 34.60 34.75 34.55 35.35 10,860,327 379,304,165 34.926 27.85 27.81 27.93 27.77 28.42 13,510,275 28.075 0.58%
2013-01-23 0 34.45 34.40 34.45 34.20 34.95 9,491,517 328,104,955 34.568 27.69 27.65 27.69 27.49 28.09 11,807,472 27.788 -0.14%
2013-01-22 0 34.50 34.45 34.55 34.10 34.85 10,674,729 370,012,421 34.662 27.73 27.69 27.77 27.41 28.01 13,279,391 27.864 0.58%
2013-01-21 0 34.30 34.30 34.35 33.50 34.40 11,739,250 400,672,522 34.131 27.57 27.57 27.61 26.93 27.65 14,603,658 27.436 2.08%
2013-01-18 0 33.60 33.50 33.55 32.80 33.65 16,104,334 535,374,723 33.244 27.01 26.93 26.97 26.37 27.05 20,033,834 26.724 3.38%
2013-01-17 0 32.50 32.45 32.50 32.35 32.90 8,603,475 280,789,498 32.637 26.13 26.09 26.13 26.00 26.45 10,702,746 26.235 1.09%
2013-01-16 0 32.15 32.05 32.10 32.05 32.55 9,782,564 315,593,107 32.261 25.84 25.76 25.80 25.76 26.17 12,169,535 25.933 0.00%
2013-01-15 0 32.15 32.10 32.15 32.00 32.90 10,777,413 349,978,544 32.473 25.84 25.80 25.84 25.72 26.45 13,407,130 26.104 0.31%
2013-01-14 0 32.05 32.05 32.20 31.85 32.60 11,189,247 360,407,264 32.210 25.76 25.76 25.88 25.60 26.21 13,919,453 25.892 0.00%
2013-01-11 0 32.05 32.05 32.10 32.00 33.15 13,479,010 434,779,530 32.256 25.76 25.76 25.80 25.72 26.65 16,767,924 25.929 -2.29%
2013-01-10 0 32.80 32.70 32.85 32.60 33.80 15,375,464 508,100,321 33.046 26.37 26.29 26.41 26.21 27.17 19,127,118 26.564 -1.65%
2013-01-09 0 33.35 33.30 33.50 33.10 33.80 9,653,471 322,973,050 33.457 26.81 26.77 26.93 26.61 27.17 12,008,943 26.894 1.68%
2013-01-08 0 32.80 32.80 32.90 32.50 33.60 15,973,202 528,477,173 33.085 26.37 26.37 26.45 26.13 27.01 19,870,705 26.596 1.71%
2013-01-07 0 32.25 32.30 32.35 31.55 32.50 14,659,762 471,360,407 32.153 25.92 25.96 26.00 25.36 26.13 18,236,783 25.847 1.42%
2013-01-04 0 31.80 31.80 31.85 31.25 32.00 11,674,020 371,575,566 31.829 25.56 25.56 25.60 25.12 25.72 14,522,512 25.586 2.09%
2013-01-03 0 31.15 31.10 31.15 31.10 31.80 14,422,942 453,223,188 31.424 25.04 25.00 25.04 25.00 25.56 17,942,178 25.260 -0.48%
2013-01-02 0 31.30 31.25 31.35 30.45 31.35 13,860,029 429,074,126 30.958 25.16 25.12 25.20 24.48 25.20 17,241,913 24.886 3.13%
2012-12-31 0 30.35 30.30 30.50 30.00 30.55 4,049,391 122,878,529 30.345 24.40 24.36 24.52 24.12 24.56 5,037,453 24.393 -0.65%
2012-12-28 0 30.55 30.40 30.50 29.90 30.55 5,728,040 173,032,425 30.208 24.56 24.44 24.52 24.04 24.56 7,125,697 24.283 2.52%
2012-12-27 0 29.80 29.80 29.85 29.50 30.40 8,280,799 246,769,965 29.800 23.95 23.95 24.00 23.71 24.44 10,301,336 23.955 -0.67%
2012-12-24 0 30.00 30.00 30.05 29.80 30.25 4,924,614 147,911,670 30.035 24.12 24.12 24.16 23.95 24.32 6,126,233 24.144 -0.99%
2012-12-21 0 30.30 30.15 30.25 30.10 30.90 8,912,089 271,331,234 30.445 24.36 24.24 24.32 24.20 24.84 11,086,662 24.474 -2.10%
2012-12-20 0 30.95 30.90 30.95 29.95 31.05 21,393,155 658,991,301 30.804 24.88 24.84 24.88 24.08 24.96 26,613,141 24.762 4.03%
2012-12-19 0 29.75 29.75 29.80 29.00 29.90 14,475,257 428,612,134 29.610 23.91 23.91 23.95 23.31 24.04 18,007,258 23.802 1.02%
2012-12-18 0 29.45 29.50 29.55 29.20 29.80 8,003,371 236,420,897 29.540 23.67 23.71 23.75 23.47 23.95 9,956,215 23.746 0.51%
2012-12-17 0 29.30 29.20 29.30 29.05 29.60 7,101,000 207,634,009 29.240 23.55 23.47 23.55 23.35 23.79 8,833,663 23.505 -0.68%
2012-12-14 0 29.50 29.40 29.45 28.95 29.80 13,215,292 390,310,715 29.535 23.71 23.63 23.67 23.27 23.95 16,439,858 23.742 1.72%
2012-12-13 0 29.00 28.95 29.00 28.75 29.40 8,605,460 249,420,274 28.984 23.31 23.27 23.31 23.11 23.63 10,705,215 23.299 0.00%
2012-12-12 0 29.00 29.00 29.05 28.45 29.45 20,580,632 594,145,766 28.869 23.31 23.31 23.35 22.87 23.67 25,602,360 23.207 3.02%
2012-12-11 0 28.15 28.10 28.15 28.00 28.50 12,089,912 340,605,568 28.173 22.63 22.59 22.63 22.51 22.91 15,039,882 22.647 -1.23%
2012-12-10 0 28.50 28.50 28.55 28.15 28.65 11,702,384 332,171,491 28.385 22.91 22.91 22.95 22.63 23.03 14,557,797 22.817 1.06%
2012-12-07 0 28.20 28.20 28.25 28.10 28.80 12,438,236 354,581,250 28.507 22.67 22.67 22.71 22.59 23.15 15,473,198 22.916 -0.18%
2012-12-06 0 28.25 28.20 28.25 27.85 28.60 16,931,987 478,264,673 28.246 22.71 22.67 22.71 22.39 22.99 21,063,436 22.706 2.36%
2012-12-05 0 27.60 27.55 27.60 27.00 28.20 28,918,125 803,630,335 27.790 22.19 22.15 22.19 21.70 22.67 35,974,224 22.339 0.18%
2012-12-04 0 27.55 27.55 27.65 27.30 29.05 35,173,730 978,412,232 27.817 22.15 22.15 22.23 21.95 23.35 43,756,213 22.361 -4.51%
2012-12-03 0 28.85 28.75 28.85 28.60 29.85 25,629,471 749,133,405 29.229 23.19 23.11 23.19 22.99 24.00 31,883,129 23.496 -2.37%
2012-11-30 0 29.55 29.25 29.50 28.80 29.85 54,592,196 1,609,259,062 29.478 23.75 23.51 23.71 23.15 24.00 67,912,836 23.696 -0.67%
2012-11-29 0 29.75 29.75 29.80 29.45 29.85 12,152,231 360,488,134 29.664 23.91 23.91 23.95 23.67 24.00 15,117,407 23.846 0.00%
2012-11-28 0 29.75 29.80 29.85 29.40 29.85 9,066,930 268,566,422 29.620 23.91 23.95 24.00 23.63 24.00 11,279,285 23.811 0.17%
2012-11-27 0 29.70 29.70 29.75 29.15 29.80 14,333,335 424,036,343 29.584 23.87 23.87 23.91 23.43 23.95 17,830,707 23.781 2.41%
2012-11-26 0 29.00 29.00 29.10 28.60 29.30 10,347,853 299,689,331 28.961 23.31 23.31 23.39 22.99 23.55 12,872,756 23.281 0.87%
2012-11-23 0 28.75 28.75 28.80 28.50 29.25 16,922,210 487,853,836 28.829 23.11 23.11 23.15 22.91 23.51 21,051,274 23.175 -0.35%
2012-11-22 0 28.85 28.85 28.90 28.10 28.90 23,256,650 663,304,318 28.521 23.19 23.19 23.23 22.59 23.23 28,931,334 22.927 2.67%
2012-11-21 0 28.10 28.00 28.05 27.50 28.15 15,626,000 434,447,248 27.803 22.59 22.51 22.55 22.11 22.63 19,438,785 22.350 2.00%
2012-11-20 0 27.55 27.45 27.60 27.40 27.95 9,484,500 261,996,101 27.624 22.15 22.07 22.19 22.03 22.47 11,798,743 22.205 0.00%
2012-11-19 0 27.55 27.35 27.55 27.35 27.75 15,738,883 433,610,053 27.550 22.15 21.99 22.15 21.99 22.31 19,579,212 22.146 1.10%
2012-11-16 0 27.25 27.30 27.45 27.10 27.95 11,936,423 329,368,821 27.594 21.91 21.95 22.07 21.78 22.47 14,848,942 22.181 -1.27%
2012-11-15 0 27.60 27.65 27.70 27.40 28.40 15,589,160 433,125,103 27.784 22.19 22.23 22.27 22.03 22.83 19,392,956 22.334 -1.08%
2012-11-14 0 27.90 27.85 27.90 27.55 27.95 13,158,247 365,179,799 27.753 22.43 22.39 22.43 22.15 22.47 16,368,894 22.309 1.64%
2012-11-13 0 27.45 27.40 27.45 27.35 27.70 11,383,403 312,571,686 27.459 22.07 22.03 22.07 21.99 22.27 14,160,983 22.073 -0.90%
2012-11-12 0 27.70 27.70 27.75 27.35 27.90 13,102,752 362,734,603 27.684 22.27 22.27 22.31 21.99 22.43 16,299,858 22.254 1.84%
2012-11-09 0 27.20 27.20 27.25 27.10 27.55 14,401,985 394,079,361 27.363 21.86 21.86 21.91 21.78 22.15 17,916,107 21.996 -0.55%
2012-11-08 0 27.35 27.30 27.35 27.15 28.05 291,182,559 7,925,673,210 27.219 21.99 21.95 21.99 21.82 22.55 362,231,871 21.880 -4.37%
2012-11-07 0 28.60 28.60 28.65 28.50 29.45 15,920,399 459,728,385 28.877 22.99 22.99 23.03 22.91 23.67 19,805,018 23.213 -0.17%
2012-11-06 0 28.65 28.55 28.65 28.05 28.75 13,042,610 370,266,886 28.389 23.03 22.95 23.03 22.55 23.11 16,225,041 22.821 -0.52%
2012-11-05 0 28.80 28.75 28.80 28.65 29.35 13,331,434 384,664,442 28.854 23.15 23.11 23.15 23.03 23.59 16,584,339 23.194 -0.86%
2012-11-02 0 29.05 29.05 29.10 27.10 29.10 31,012,815 882,027,266 28.441 23.35 23.35 23.39 21.78 23.39 38,580,024 22.862 7.59%
2012-11-01 0 27.00 26.95 27.00 26.45 27.25 8,682,416 234,060,181 26.958 21.70 21.66 21.70 21.26 21.91 10,800,948 21.670 1.31%
2012-10-31 0 26.65 26.65 26.70 26.20 27.05 10,455,313 277,626,531 26.554 21.42 21.42 21.46 21.06 21.74 13,006,437 21.345 -0.93%
2012-10-30 0 26.90 26.85 26.90 26.80 27.35 8,955,774 241,668,931 26.985 21.62 21.58 21.62 21.54 21.99 11,141,006 21.692 -1.28%
2012-10-29 0 27.25 27.20 27.25 26.35 27.45 11,893,770 321,970,863 27.071 21.91 21.86 21.91 21.18 22.07 14,795,881 21.761 1.68%
2012-10-26 0 26.80 26.90 26.95 26.10 27.00 27,795,724 744,504,089 26.785 21.54 21.62 21.66 20.98 21.70 34,577,954 21.531 3.28%
2012-10-25 0 25.95 26.00 26.05 25.45 26.15 20,696,410 537,037,728 25.948 20.86 20.90 20.94 20.46 21.02 25,746,389 20.859 3.59%
2012-10-24 0 25.05 25.05 25.15 24.35 25.15 9,493,000 236,538,508 24.917 20.14 20.14 20.22 19.57 20.22 11,809,317 20.030 1.62%
2012-10-22 0 24.65 24.55 24.65 24.20 24.70 5,295,784 129,402,093 24.435 19.82 19.73 19.82 19.45 19.86 6,587,969 19.642 0.41%
2012-10-19 0 24.55 24.50 24.55 24.50 25.15 6,344,275 156,566,778 24.678 19.73 19.69 19.73 19.69 20.22 7,892,295 19.838 -1.80%
2012-10-18 0 25.00 24.95 25.00 24.65 25.10 6,362,446 158,551,550 24.920 20.10 20.06 20.10 19.82 20.18 7,914,900 20.032 0.40%
2012-10-17 0 24.90 24.85 24.95 24.70 25.05 8,865,538 220,255,644 24.844 20.02 19.98 20.06 19.86 20.14 11,028,753 19.971 0.81%
2012-10-16 0 24.70 24.70 24.75 24.50 24.95 8,156,473 201,817,343 24.743 19.86 19.86 19.90 19.69 20.06 10,146,674 19.890 1.02%
2012-10-15 0 24.45 24.35 24.45 24.20 24.90 10,198,640 249,175,250 24.432 19.65 19.57 19.65 19.45 20.02 12,687,135 19.640 -2.20%
2012-10-12 0 25.00 25.00 25.10 24.60 25.25 9,947,825 248,967,307 25.027 20.10 20.10 20.18 19.77 20.30 12,375,121 20.118 1.01%
2012-10-11 0 24.75 24.85 24.90 24.70 25.35 7,486,200 186,799,615 24.953 19.90 19.98 20.02 19.86 20.38 9,312,853 20.058 -2.56%
2012-10-10 0 25.40 25.35 25.50 24.60 25.55 6,710,666 168,017,823 25.037 20.42 20.38 20.50 19.77 20.54 8,348,086 20.127 1.60%
2012-10-09 0 25.00 24.85 25.05 24.65 25.45 14,789,019 370,445,281 25.049 20.10 19.98 20.14 19.82 20.46 18,397,579 20.136 -0.60%
2012-10-08 0 25.15 25.10 25.20 24.95 25.75 11,607,346 294,016,911 25.330 20.22 20.18 20.26 20.06 20.70 14,439,569 20.362 -2.14%
2012-10-05 0 25.70 25.55 25.70 24.10 25.70 17,503,243 435,346,348 24.872 20.66 20.54 20.66 19.37 20.66 21,774,080 19.994 2.39%
2012-10-04 0 25.10 25.05 25.10 24.75 26.10 18,698,302 474,796,062 25.392 20.18 20.14 20.18 19.90 20.98 23,260,737 20.412 -3.46%
2012-10-03 0 26.00 25.95 26.00 25.25 26.15 21,519,114 555,848,559 25.830 20.90 20.86 20.90 20.30 21.02 26,769,835 20.764 0.00%
2012-09-28 0 26.00 25.95 26.10 25.00 26.15 18,718,927 481,723,424 25.735 20.90 20.86 20.98 20.10 21.02 23,286,395 20.687 4.63%
2012-09-27 0 24.85 24.80 25.00 24.30 25.05 10,018,181 249,351,693 24.890 19.98 19.94 20.10 19.53 20.14 12,462,644 20.008 0.81%
2012-09-26 0 24.65 24.60 24.70 24.35 24.80 8,655,109 212,666,311 24.571 19.82 19.77 19.86 19.57 19.94 10,766,978 19.752 -1.00%
2012-09-25 0 24.90 24.85 24.95 24.75 25.05 8,798,963 219,413,506 24.936 20.02 19.98 20.06 19.90 20.14 10,945,933 20.045 0.20%
2012-09-24 0 24.85 24.85 24.95 24.30 24.95 17,022,677 417,847,446 24.547 19.98 19.98 20.06 19.53 20.06 21,176,255 19.732 0.00%
2012-09-21 0 24.85 24.85 24.90 24.50 25.05 12,882,491 320,527,264 24.881 19.98 19.98 20.02 19.69 20.14 16,025,853 20.001 0.00%
2012-09-20 0 24.85 24.80 24.85 24.70 25.50 15,143,391 379,165,201 25.038 19.98 19.94 19.98 19.86 20.50 18,838,418 20.127 -1.78%
2012-09-19 0 25.30 25.30 25.40 24.90 25.85 16,672,729 421,082,517 25.256 20.34 20.34 20.42 20.02 20.78 20,740,919 20.302 -0.59%
2012-09-18 0 25.45 25.40 25.45 24.50 25.95 23,290,872 591,345,890 25.390 20.46 20.42 20.46 19.69 20.86 28,973,906 20.410 2.83%
2012-09-17 0 24.75 24.70 24.75 24.40 25.20 17,295,249 428,125,731 24.754 19.90 19.86 19.90 19.61 20.26 21,515,335 19.899 -0.80%
2012-09-14 0 24.95 24.90 24.95 24.10 25.00 18,870,964 463,134,573 24.542 20.06 20.02 20.06 19.37 20.10 23,475,529 19.728 4.61%
2012-09-13 0 23.85 23.80 23.95 23.05 24.00 16,464,782 389,723,028 23.670 19.17 19.13 19.25 18.53 19.29 20,482,232 19.027 3.02%
2012-09-12 0 23.15 23.10 23.15 22.65 23.60 21,947,405 509,178,519 23.200 18.61 18.57 18.61 18.21 18.97 27,302,630 18.649 0.00%
2012-09-11 0 23.15 23.10 23.15 22.25 23.20 14,522,360 331,102,867 22.800 18.61 18.57 18.61 17.89 18.65 18,065,854 18.328 2.21%
2012-09-10 0 22.65 22.55 22.65 21.85 22.75 17,551,000 391,214,054 22.290 18.21 18.13 18.21 17.56 18.29 21,833,490 17.918 3.90%
2012-09-07 0 21.80 21.85 21.90 21.15 21.90 17,459,637 374,572,061 21.454 17.52 17.56 17.60 17.00 17.60 21,719,834 17.246 5.31%
2012-09-06 0 20.70 20.65 20.75 20.45 21.85 28,965,226 603,724,815 20.843 16.64 16.60 16.68 16.44 17.56 36,032,818 16.755 -5.05%
2012-09-05 0 21.80 21.80 21.85 21.75 22.20 10,305,403 226,065,842 21.937 17.52 17.52 17.56 17.48 17.85 12,819,949 17.634 -2.24%
2012-09-04 0 22.30 22.25 22.30 22.10 22.50 5,047,000 112,621,500 22.315 17.93 17.89 17.93 17.77 18.09 6,278,481 17.938 0.90%
2012-09-03 0 22.10 22.10 22.15 22.00 22.50 8,063,600 179,203,014 22.224 17.77 17.77 17.81 17.68 18.09 10,031,140 17.865 0.23%
2012-08-31 0 22.05 22.00 22.05 21.90 22.15 12,814,862 282,286,046 22.028 17.73 17.68 17.73 17.60 17.81 15,941,722 17.707 -1.12%
2012-08-30 0 22.30 22.20 22.25 22.00 22.60 14,067,724 313,451,220 22.282 17.93 17.85 17.89 17.68 18.17 17,500,286 17.911 -1.55%
2012-08-29 0 22.65 22.60 22.65 22.35 23.10 305,403,462 6,458,809,005 21.148 18.21 18.17 18.21 17.97 18.57 379,922,712 17.000 3.42%
2012-08-28 0 21.90 21.90 21.95 21.85 22.45 19,371,920 427,617,052 22.074 17.60 17.60 17.64 17.56 18.05 24,098,720 17.744 0.69%
2012-08-27 0 21.75 21.70 21.75 21.50 23.30 11,733,000 261,660,950 22.301 17.48 17.44 17.48 17.28 18.73 14,595,883 17.927 -3.33%
2012-08-24 0 22.50 22.45 22.50 22.05 22.50 7,050,350 157,291,357 22.310 18.09 18.05 18.09 17.73 18.09 8,770,654 17.934 0.00%
2012-08-23 0 22.50 22.50 22.55 22.05 22.60 9,585,161 214,553,324 22.384 18.09 18.09 18.13 17.73 18.17 11,923,966 17.993 1.12%
2012-08-22 0 22.25 22.20 22.25 22.00 22.75 8,921,986 199,110,341 22.317 17.89 17.85 17.89 17.68 18.29 11,098,974 17.940 -2.84%
2012-08-21 0 22.90 22.85 22.90 22.60 23.05 13,363,300 305,176,881 22.837 18.41 18.37 18.41 18.17 18.53 16,623,980 18.358 1.78%
2012-08-20 0 22.50 22.45 22.50 21.60 22.50 8,125,171 179,741,869 22.122 18.09 18.05 18.09 17.36 18.09 10,107,734 17.783 0.90%
2012-08-17 0 22.30 22.20 22.25 21.60 22.50 23,199,537 514,467,764 22.176 17.93 17.85 17.89 17.36 18.09 28,860,285 17.826 3.96%
2012-08-16 0 21.45 21.40 21.45 20.65 21.60 19,014,387 403,065,166 21.198 17.24 17.20 17.24 16.60 17.36 23,653,948 17.040 4.38%
2012-08-15 0 20.55 20.55 20.60 19.88 20.80 11,000,699 224,489,438 20.407 16.52 16.52 16.56 15.98 16.72 13,684,899 16.404 2.24%
2012-08-14 0 20.10 20.00 20.20 19.82 20.20 6,889,563 137,974,087 20.027 16.16 16.08 16.24 15.93 16.24 8,570,635 16.098 1.01%
2012-08-13 0 19.90 19.84 19.90 19.64 20.15 6,088,350 121,408,660 19.941 16.00 15.95 16.00 15.79 16.20 7,573,923 16.030 -0.30%
2012-08-10 0 19.96 19.90 19.94 19.80 20.10 6,300,151 125,596,825 19.936 16.04 16.00 16.03 15.92 16.16 7,837,404 16.025 -1.43%
2012-08-09 0 20.25 20.20 20.25 19.98 20.25 8,309,282 167,334,983 20.138 16.28 16.24 16.28 16.06 16.28 10,336,769 16.188 1.35%
2012-08-08 0 19.98 19.90 19.96 19.60 20.10 12,156,722 241,585,866 19.873 16.06 16.00 16.04 15.76 16.16 15,122,994 15.975 1.73%
2012-08-07 0 19.64 19.64 19.66 19.40 19.70 12,154,400 237,876,713 19.571 15.79 15.79 15.80 15.59 15.84 15,120,106 15.732 1.76%
2012-08-06 0 19.30 19.28 19.30 19.22 19.58 7,140,357 138,895,461 19.452 15.51 15.50 15.51 15.45 15.74 8,882,623 15.637 1.58%
2012-08-03 0 19.00 18.98 19.00 18.70 19.08 2,895,293 54,899,838 18.962 15.27 15.26 15.27 15.03 15.34 3,601,752 15.243 0.11%
2012-08-02 0 18.98 18.92 19.00 18.72 19.20 3,411,735 64,612,031 18.938 15.26 15.21 15.27 15.05 15.43 4,244,207 15.224 -0.32%
2012-08-01 0 19.04 19.02 19.06 18.10 19.14 13,410,530 253,127,061 18.875 15.31 15.29 15.32 14.55 15.39 16,682,735 15.173 1.82%
2012-07-31 0 18.70 18.66 18.68 18.60 18.90 7,482,192 140,100,986 18.725 15.03 15.00 15.02 14.95 15.19 9,307,867 15.052 -1.27%
2012-07-30 0 18.94 18.94 18.96 18.56 19.00 12,844,000 241,058,170 18.768 15.23 15.23 15.24 14.92 15.27 15,977,970 15.087 4.07%
2012-07-27 0 18.20 18.18 18.20 17.68 18.22 12,833,887 231,770,337 18.059 14.63 14.61 14.63 14.21 14.65 15,965,389 14.517 3.76%
2012-07-26 0 17.54 17.52 17.58 16.98 18.00 26,068,245 451,980,752 17.338 14.10 14.08 14.13 13.65 14.47 32,428,966 13.938 -2.77%
2012-07-25 0 18.04 18.04 18.08 17.92 18.44 13,475,726 243,809,205 18.092 14.50 14.50 14.53 14.41 14.82 16,763,839 14.544 -3.11%
2012-07-24 0 18.62 18.56 18.64 18.10 18.80 4,346,000 80,580,030 18.541 14.97 14.92 14.98 14.55 15.11 5,406,435 14.904 -0.32%
2012-07-23 0 18.68 18.64 18.68 18.58 19.08 3,897,700 73,052,128 18.742 15.02 14.98 15.02 14.94 15.34 4,848,749 15.066 -3.11%
2012-07-20 0 19.28 19.28 19.30 19.20 19.50 5,340,242 103,027,492 19.293 15.50 15.50 15.51 15.43 15.68 6,643,275 15.509 0.10%
2012-07-19 0 19.26 19.20 19.26 18.80 19.30 12,321,000 233,675,662 18.966 15.48 15.43 15.48 15.11 15.51 15,327,356 15.246 3.55%
2012-07-18 0 18.60 18.54 18.56 18.52 19.16 9,372,297 175,451,554 18.720 14.95 14.90 14.92 14.89 15.40 11,659,162 15.048 -2.21%
2012-07-17 0 19.02 19.02 19.08 18.70 19.40 9,489,000 180,307,987 19.002 15.29 15.29 15.34 15.03 15.59 11,804,341 15.275 -1.04%
2012-07-16 0 19.22 19.22 19.24 19.06 19.44 6,794,164 130,688,646 19.235 15.45 15.45 15.47 15.32 15.63 8,451,958 15.463 1.59%
2012-07-13 0 18.92 18.94 19.00 18.60 19.06 4,316,320 81,594,400 18.904 15.21 15.23 15.27 14.95 15.32 5,369,513 15.196 -0.42%
2012-07-12 0 19.00 19.00 19.02 18.90 19.22 6,268,200 119,596,530 19.080 15.27 15.27 15.29 15.19 15.45 7,797,657 15.337 -2.46%
2012-07-11 0 19.48 19.42 19.44 18.46 19.70 8,786,906 167,743,298 19.090 15.66 15.61 15.63 14.84 15.84 10,930,934 15.346 2.96%
2012-07-10 0 18.92 18.88 18.98 18.60 19.00 7,367,083 138,537,399 18.805 15.21 15.18 15.26 14.95 15.27 9,164,671 15.116 0.53%
2012-07-09 0 18.82 18.76 18.84 18.66 19.26 8,978,414 169,353,365 18.862 15.13 15.08 15.14 15.00 15.48 11,169,171 15.163 -2.99%
2012-07-06 0 19.40 19.42 19.46 19.14 19.46 15,923,505 307,057,918 19.283 15.59 15.61 15.64 15.39 15.64 19,808,882 15.501 2.65%
2012-07-05 0 18.90 18.84 19.02 18.62 19.02 5,733,000 107,885,474 18.818 15.19 15.14 15.29 14.97 15.29 7,131,867 15.127 -0.53%
2012-07-04 0 19.00 19.00 19.04 18.68 19.10 7,586,412 143,702,912 18.942 15.27 15.27 15.31 15.02 15.35 9,437,517 15.227 0.32%
2012-07-03 0 18.94 18.90 18.96 18.64 19.38 19,475,250 367,241,515 18.857 15.23 15.19 15.24 14.98 15.58 24,227,262 15.158 -1.15%
2012-06-29 0 19.16 19.14 19.16 18.48 19.42 17,196,257 328,499,838 19.103 15.40 15.39 15.40 14.86 15.61 21,392,189 15.356 3.12%
2012-06-28 0 18.58 18.50 18.58 18.40 19.08 12,670,902 235,923,830 18.619 14.94 14.87 14.94 14.79 15.34 15,762,635 14.967 -0.96%
2012-06-27 0 18.76 18.72 18.74 18.22 19.12 26,922,000 501,888,094 18.642 15.08 15.05 15.06 14.65 15.37 33,491,039 14.986 3.53%
2012-06-26 0 18.12 18.16 18.18 17.90 18.66 46,580,456 845,995,465 18.162 14.57 14.60 14.61 14.39 15.00 57,946,210 14.600 -5.72%
2012-06-25 0 19.22 19.22 19.26 19.04 19.60 9,553,709 185,176,510 19.383 15.45 15.45 15.48 15.31 15.76 11,884,839 15.581 -1.54%
2012-06-22 0 19.52 19.50 19.52 19.28 19.90 17,255,452 339,224,713 19.659 15.69 15.68 15.69 15.50 16.00 21,465,828 15.803 -2.30%
2012-06-21 0 19.98 19.96 19.98 19.96 20.60 21,929,294 444,434,100 20.267 16.06 16.04 16.06 16.04 16.56 27,280,100 16.292 -1.33%
2012-06-20 0 20.25 20.25 20.30 19.10 20.40 24,514,778 490,418,232 20.005 16.28 16.28 16.32 15.35 16.40 30,496,448 16.081 6.58%
2012-06-19 0 19.00 19.00 19.04 18.68 19.26 9,215,012 174,918,580 18.982 15.27 15.27 15.31 15.02 15.48 11,463,499 15.259 1.82%
2012-06-18 0 18.66 18.60 18.62 18.60 19.10 8,331,752 156,973,484 18.840 15.00 14.95 14.97 14.95 15.35 10,364,721 15.145 1.08%
2012-06-15 0 18.46 18.48 18.50 18.34 19.10 19,389,568 363,520,152 18.748 14.84 14.86 14.87 14.74 15.35 24,120,674 15.071 -1.91%
2012-06-14 0 18.82 18.80 18.88 18.62 19.60 11,403,680 217,242,101 19.050 15.13 15.11 15.18 14.97 15.76 14,186,208 15.314 -4.47%
2012-06-13 0 19.70 19.66 19.72 19.44 19.90 11,476,000 225,857,078 19.681 15.84 15.80 15.85 15.63 16.00 14,276,174 15.821 0.72%
2012-06-12 0 19.56 19.44 19.60 18.80 19.62 12,189,791 235,257,636 19.300 15.72 15.63 15.76 15.11 15.77 15,164,132 15.514 0.31%
2012-06-11 0 19.50 19.46 19.48 19.04 19.50 16,446,001 315,869,553 19.206 15.68 15.64 15.66 15.31 15.68 20,458,869 15.439 5.63%
2012-06-08 0 18.46 18.46 18.48 18.12 18.78 11,727,044 216,676,758 18.477 14.84 14.84 14.86 14.57 15.10 14,588,474 14.853 1.99%
2012-06-07 0 18.10 18.10 18.16 17.94 18.82 9,570,345 176,788,210 18.473 14.55 14.55 14.60 14.42 15.13 11,905,534 14.849 -0.77%
2012-06-06 0 18.24 18.22 18.24 18.10 18.56 15,151,342 277,655,424 18.325 14.66 14.65 14.66 14.55 14.92 18,848,309 14.731 1.22%
2012-06-05 0 18.02 18.00 18.02 17.70 18.38 10,400,486 187,597,130 18.037 14.49 14.47 14.49 14.23 14.77 12,938,232 14.499 3.09%
2012-06-04 0 17.48 17.46 17.48 16.94 17.70 24,173,288 416,930,628 17.248 14.05 14.04 14.05 13.62 14.23 30,071,634 13.865 -3.10%
2012-06-01 0 18.04 18.00 18.02 17.92 18.70 35,720,521 652,574,992 18.269 14.50 14.47 14.49 14.41 15.03 44,436,422 14.686 -4.25%
2012-05-31 0 18.84 18.98 19.06 18.34 19.42 33,547,227 630,879,279 18.806 15.14 15.26 15.32 14.74 15.61 41,732,839 15.117 -4.27%
2012-05-30 0 19.68 19.58 19.70 19.16 19.70 10,164,250 198,424,017 19.522 15.82 15.74 15.84 15.40 15.84 12,644,354 15.693 0.20%
2012-05-29 0 19.64 19.64 19.66 19.00 19.74 14,945,200 290,605,030 19.445 15.79 15.79 15.80 15.27 15.87 18,591,868 15.631 3.04%
2012-05-28 0 19.06 19.02 19.06 18.60 19.22 9,798,988 186,504,421 19.033 15.32 15.29 15.32 14.95 15.45 12,189,967 15.300 1.17%
2012-05-25 0 18.84 18.86 18.88 18.30 18.90 13,432,000 250,129,043 18.622 15.14 15.16 15.18 14.71 15.19 16,709,443 14.969 1.95%
2012-05-24 0 18.48 18.46 18.48 17.98 18.80 20,686,832 381,356,532 18.435 14.86 14.84 14.86 14.45 15.11 25,734,474 14.819 0.76%
2012-05-23 0 18.34 18.30 18.32 18.00 18.96 40,845,523 747,983,757 18.313 14.74 14.71 14.73 14.47 15.24 50,811,938 14.721 -4.48%
2012-05-22 0 19.20 19.30 19.36 19.18 20.70 38,890,800 760,764,802 19.562 15.43 15.51 15.56 15.42 16.64 48,380,258 15.725 -4.95%
2012-05-21 0 20.20 20.15 20.20 19.66 20.45 17,257,653 346,049,303 20.052 16.24 16.20 16.24 15.80 16.44 21,468,566 16.119 1.00%
2012-05-18 0 20.00 19.98 20.00 19.26 20.40 27,623,389 540,402,052 19.563 16.08 16.06 16.08 15.48 16.40 34,363,569 15.726 0.00%
2012-05-17 0 20.00 19.92 20.05 19.78 20.40 21,761,052 438,600,773 20.155 16.08 16.01 16.12 15.90 16.40 27,070,806 16.202 0.50%
2012-05-16 0 19.90 19.92 19.94 19.80 20.50 24,341,996 489,002,026 20.089 16.00 16.01 16.03 15.92 16.48 30,281,507 16.149 -4.78%
2012-05-15 0 20.90 20.90 20.95 19.74 21.00 27,840,295 566,432,832 20.346 16.80 16.80 16.84 15.87 16.88 34,633,400 16.355 0.72%
2012-05-14 0 20.75 20.70 20.80 20.55 21.70 22,158,125 466,345,445 21.046 16.68 16.64 16.72 16.52 17.44 27,564,766 16.918 -3.49%
2012-05-11 0 21.50 21.45 21.50 21.30 22.30 24,891,958 542,952,218 21.812 17.28 17.24 17.28 17.12 17.93 30,965,661 17.534 -0.69%
2012-05-10 0 21.65 21.65 21.75 21.55 23.00 32,236,000 718,183,346 22.279 17.40 17.40 17.48 17.32 18.49 40,101,669 17.909 -1.81%
2012-05-09 0 22.05 21.95 22.10 21.15 22.70 33,604,760 729,917,799 21.721 17.73 17.64 17.77 17.00 18.25 41,804,410 17.460 -4.13%
2012-05-08 0 23.00 22.95 23.00 22.75 23.30 15,033,790 345,675,285 22.993 18.49 18.45 18.49 18.29 18.73 18,702,074 18.483 1.10%
2012-05-07 0 22.75 22.75 22.80 22.50 23.20 29,980,600 682,470,500 22.764 18.29 18.29 18.33 18.09 18.65 37,295,945 18.299 -4.61%
2012-05-04 0 23.85 23.80 24.00 23.65 24.20 12,280,531 293,468,416 23.897 19.17 19.13 19.29 19.01 19.45 15,277,013 19.210 -1.85%
2012-05-03 0 24.30 24.20 24.35 23.95 24.65 20,231,069 489,975,014 24.219 19.53 19.45 19.57 19.25 19.82 25,167,503 19.469 -1.42%
2012-05-02 0 24.65 24.50 24.80 24.40 24.95 16,519,827 407,380,888 24.660 19.82 19.69 19.94 19.61 20.06 20,550,708 19.823 1.65%
2012-04-30 0 24.25 24.25 24.30 23.65 24.30 11,544,966 278,157,960 24.093 19.49 19.49 19.53 19.01 19.53 14,361,968 19.368 3.85%
2012-04-27 0 23.35 23.30 23.35 23.25 24.60 23,979,494 573,376,221 23.911 18.77 18.73 18.77 18.69 19.77 29,830,554 19.221 -1.68%
2012-04-26 0 23.75 23.70 23.75 22.95 24.05 27,139,179 642,179,928 23.662 19.09 19.05 19.09 18.45 19.33 33,761,210 19.021 3.71%
2012-04-25 0 22.90 22.85 22.90 22.50 23.15 18,056,972 413,786,277 22.916 18.41 18.37 18.41 18.09 18.61 22,462,921 18.421 2.69%
2012-04-24 0 22.30 22.30 22.35 21.90 22.70 75,270,702 1,652,964,933 21.960 17.93 17.93 17.97 17.60 18.25 93,636,952 17.653 -1.76%
2012-04-23 0 22.70 22.75 22.80 22.55 23.65 16,936,109 388,546,388 22.942 18.25 18.29 18.33 18.13 19.01 21,068,564 18.442 -4.02%
2012-04-20 0 23.65 23.60 23.65 23.30 23.75 9,467,680 222,874,083 23.541 19.01 18.97 19.01 18.73 19.09 11,777,819 18.923 0.42%
2012-04-19 0 23.55 23.50 23.55 23.10 24.05 16,253,842 382,294,902 23.520 18.93 18.89 18.93 18.57 19.33 20,219,822 18.907 -0.84%
2012-04-18 0 23.75 23.75 23.80 23.25 24.35 26,567,713 633,912,085 23.860 19.09 19.09 19.13 18.69 19.57 33,050,305 19.180 2.15%
2012-04-17 0 23.25 23.25 23.30 22.80 23.65 18,519,045 429,517,360 23.193 18.69 18.69 18.73 18.33 19.01 23,037,741 18.644 -0.43%
2012-04-16 0 23.35 23.40 23.45 22.50 23.70 17,807,500 412,738,091 23.178 18.77 18.81 18.85 18.09 19.05 22,152,577 18.632 2.64%
2012-04-13 0 22.75 22.75 22.80 22.60 23.30 20,884,548 477,683,918 22.873 18.29 18.29 18.33 18.17 18.73 25,980,433 18.386 0.44%
2012-04-12 0 22.65 22.65 22.70 21.50 22.80 20,903,327 468,854,433 22.430 18.21 18.21 18.25 17.28 18.33 26,003,794 18.030 4.86%
2012-04-11 0 21.60 21.50 21.65 21.00 21.70 11,782,817 251,280,668 21.326 17.36 17.28 17.40 16.88 17.44 14,657,855 17.143 0.70%
2012-04-10 0 21.45 21.45 21.50 21.10 21.70 7,083,781 152,158,901 21.480 17.24 17.24 17.28 16.96 17.44 8,812,242 17.267 0.00%
2012-04-05 0 21.45 21.30 21.50 20.60 21.55 7,349,159 155,689,055 21.185 17.24 17.12 17.28 16.56 17.32 9,142,373 17.029 0.70%
2012-04-03 0 21.30 21.25 21.30 21.25 21.90 9,887,071 213,271,813 21.571 17.12 17.08 17.12 17.08 17.60 12,299,542 17.340 -1.62%
2012-04-02 0 21.65 21.60 21.65 20.90 21.70 10,226,474 218,171,249 21.334 17.40 17.36 17.40 16.80 17.44 12,721,761 17.149 0.93%
2012-03-30 0 21.45 21.40 21.45 20.90 21.55 12,440,324 265,373,608 21.332 17.24 17.20 17.24 16.80 17.32 15,475,796 17.148 -0.46%
2012-03-29 0 21.55 21.55 21.60 20.60 21.85 23,622,970 504,654,297 21.363 17.32 17.32 17.36 16.56 17.56 29,387,037 17.173 1.89%
2012-03-28 0 21.15 21.10 21.15 20.65 21.20 12,271,060 256,748,895 20.923 17.00 16.96 17.00 16.60 17.04 15,265,231 16.819 -0.24%
2012-03-27 0 21.20 21.10 21.15 20.50 21.30 20,459,991 429,132,163 20.974 17.04 16.96 17.00 16.48 17.12 25,452,283 16.860 4.43%
2012-03-26 0 20.30 20.20 20.25 20.00 20.70 11,799,416 240,305,001 20.366 16.32 16.24 16.28 16.08 16.64 14,678,505 16.371 -0.25%
2012-03-23 0 20.35 20.30 20.35 19.92 20.35 10,417,996 210,260,331 20.182 16.36 16.32 16.36 16.01 16.36 12,960,014 16.224 0.00%
2012-03-22 0 20.35 20.30 20.35 20.10 20.80 7,086,765 144,172,351 20.344 16.36 16.32 16.36 16.16 16.72 8,815,954 16.354 0.99%
2012-03-21 0 20.15 20.15 20.30 19.90 20.55 20,734,791 417,298,970 20.126 16.20 16.20 16.32 16.00 16.52 25,794,135 16.178 -0.25%
2012-03-20 0 20.20 20.20 20.25 20.10 20.80 25,599,894 524,351,029 20.483 16.24 16.24 16.28 16.16 16.72 31,846,336 16.465 -2.18%
2012-03-19 0 20.65 20.60 20.65 20.30 20.85 30,246,705 623,230,448 20.605 16.60 16.56 16.60 16.32 16.76 37,626,981 16.563 2.74%
2012-03-16 0 20.10 20.10 20.15 19.94 20.65 57,540,573 1,159,091,010 20.144 16.16 16.16 16.20 16.03 16.60 71,580,625 16.193 6.57%
2012-03-15 0 18.86 18.88 18.96 18.04 19.22 59,765,100 1,104,451,389 18.480 15.16 15.18 15.24 14.50 15.45 74,347,942 14.855 -0.84%
2012-03-14 0 19.02 19.00 19.02 19.00 20.35 33,317,991 649,491,689 19.494 15.29 15.27 15.29 15.27 16.36 41,447,669 15.670 -3.16%
2012-03-13 0 19.64 19.66 19.68 18.76 19.76 37,342,450 724,277,006 19.396 15.79 15.80 15.82 15.08 15.88 46,454,106 15.591 6.16%
2012-03-12 0 18.50 18.48 18.50 18.38 19.08 8,883,914 164,985,649 18.571 14.87 14.86 14.87 14.77 15.34 11,051,612 14.929 -1.80%
2012-03-09 0 18.84 18.82 18.84 18.40 18.94 13,741,244 258,367,526 18.802 15.14 15.13 15.14 14.79 15.23 17,094,144 15.114 2.39%
2012-03-08 0 18.40 18.38 18.40 18.18 18.50 7,221,146 132,666,387 18.372 14.79 14.77 14.79 14.61 14.87 8,983,125 14.768 2.00%
2012-03-07 0 18.04 18.02 18.04 17.24 18.36 22,415,554 403,804,704 18.014 14.50 14.49 14.50 13.86 14.76 27,885,008 14.481 0.33%
2012-03-06 0 17.98 17.94 17.96 17.70 18.70 16,244,834 294,010,978 18.099 14.45 14.42 14.44 14.23 15.03 20,208,616 14.549 -4.06%
2012-03-05 0 18.74 18.74 18.76 18.58 19.08 10,916,250 205,459,102 18.821 15.06 15.06 15.08 14.94 15.34 13,579,844 15.130 -1.06%
2012-03-02 0 18.94 18.90 18.96 18.76 19.20 7,206,187 136,495,887 18.941 15.23 15.19 15.24 15.08 15.43 8,964,516 15.226 0.64%
2012-03-01 0 18.82 18.74 18.78 18.56 19.34 12,382,909 233,637,979 18.868 15.13 15.06 15.10 14.92 15.55 15,404,371 15.167 -1.77%
2012-02-29 0 19.16 19.12 19.20 18.76 19.20 18,093,923 344,165,541 19.021 15.40 15.37 15.43 15.08 15.43 22,508,888 15.290 2.68%
2012-02-28 0 18.66 18.66 18.70 18.24 18.74 9,782,144 180,380,821 18.440 15.00 15.00 15.03 14.66 15.06 12,169,013 14.823 0.11%
2012-02-27 0 18.64 18.60 18.64 18.58 19.06 12,662,221 239,410,304 18.907 14.98 14.95 14.98 14.94 15.32 15,751,836 15.199 -2.00%
2012-02-24 0 19.02 18.94 19.06 18.70 19.10 7,877,000 149,461,306 18.974 15.29 15.23 15.32 15.03 15.35 9,799,009 15.253 0.74%
2012-02-23 0 18.88 18.84 18.88 18.68 19.14 7,909,701 149,573,834 18.910 15.18 15.14 15.18 15.02 15.39 9,839,689 15.201 0.11%
2012-02-22 0 18.86 18.86 18.88 18.62 19.08 8,794,260 165,960,252 18.871 15.16 15.16 15.18 14.97 15.34 10,940,083 15.170 -1.15%
2012-02-21 0 19.08 19.06 19.08 18.70 19.28 9,568,000 181,926,470 19.014 15.34 15.32 15.34 15.03 15.50 11,902,617 15.285 0.32%
2012-02-20 0 19.02 19.02 19.04 18.76 19.56 9,664,490 184,939,741 19.136 15.29 15.29 15.31 15.08 15.72 12,022,651 15.383 -0.52%
2012-02-17 0 19.12 19.14 19.18 18.96 19.34 13,440,500 257,854,055 19.185 15.37 15.39 15.42 15.24 15.55 16,720,017 15.422 2.36%
2012-02-16 0 18.68 18.64 18.66 18.64 19.20 9,605,654 180,775,545 18.820 15.02 14.98 15.00 14.98 15.43 11,949,459 15.128 -1.58%
2012-02-15 0 18.98 18.96 18.98 17.98 19.00 27,640,053 512,118,355 18.528 15.26 15.24 15.26 14.45 15.27 34,384,299 14.894 5.68%
2012-02-14 0 17.96 17.90 17.96 17.80 18.06 8,443,121 151,510,590 17.945 14.44 14.39 14.44 14.31 14.52 10,503,265 14.425 0.00%
2012-02-13 0 17.96 17.94 18.00 17.60 18.14 17,293,000 310,177,122 17.937 14.44 14.42 14.47 14.15 14.58 21,512,538 14.418 0.34%
2012-02-10 0 17.90 17.88 17.90 17.70 18.18 12,207,000 219,223,760 17.959 14.39 14.37 14.39 14.23 14.61 15,185,540 14.436 -0.11%
2012-02-09 0 17.92 17.90 17.92 17.58 18.18 14,171,000 254,367,480 17.950 14.41 14.39 14.41 14.13 14.61 17,628,761 14.429 0.56%
2012-02-08 0 17.82 17.80 17.82 17.40 18.00 21,062,810 373,533,104 17.734 14.32 14.31 14.32 13.99 14.47 26,202,191 14.256 0.91%
2012-02-07 0 17.66 17.62 17.68 17.50 18.26 24,483,375 433,506,890 17.706 14.20 14.16 14.21 14.07 14.68 30,457,383 14.233 -3.81%
2012-02-06 0 18.36 18.36 18.38 18.00 18.60 14,069,427 256,767,254 18.250 14.76 14.76 14.77 14.47 14.95 17,502,404 14.670 1.55%
2012-02-03 0 18.08 18.06 18.08 17.62 18.38 17,740,420 320,364,161 18.058 14.53 14.52 14.53 14.16 14.77 22,069,129 14.516 -0.22%
2012-02-02 0 18.12 18.06 18.16 17.48 18.30 37,939,912 683,218,812 18.008 14.57 14.52 14.60 14.05 14.71 47,197,351 14.476 5.23%
2012-02-01 0 17.22 17.22 17.24 16.86 17.70 20,252,189 350,928,073 17.328 13.84 13.84 13.86 13.55 14.23 25,193,777 13.929 1.77%
2012-01-31 0 16.92 16.90 17.00 16.62 17.40 16,596,864 281,292,922 16.949 13.60 13.59 13.67 13.36 13.99 20,646,543 13.624 -0.82%
2012-01-30 0 17.06 17.06 17.08 16.86 17.60 22,160,400 377,520,457 17.036 13.71 13.71 13.73 13.55 14.15 27,567,596 13.694 -3.94%
2012-01-27 0 17.76 17.80 17.82 17.18 17.94 23,081,285 406,452,234 17.610 14.28 14.31 14.32 13.81 14.42 28,713,179 14.156 -1.00%
2012-01-26 0 17.94 17.92 17.96 17.08 18.00 29,393,129 517,773,141 17.615 14.42 14.41 14.44 13.73 14.47 36,565,130 14.160 6.79%
2012-01-20 0 16.80 16.78 16.84 16.46 16.88 14,852,580 247,948,093 16.694 13.50 13.49 13.54 13.23 13.57 18,476,649 13.420 0.24%
2012-01-19 0 16.76 16.70 16.72 16.16 16.80 23,545,910 391,125,278 16.611 13.47 13.42 13.44 12.99 13.50 29,291,174 13.353 5.54%
2012-01-18 0 15.88 15.90 15.92 15.64 16.00 16,851,950 267,524,731 15.875 12.77 12.78 12.80 12.57 12.86 20,963,870 12.761 0.63%
2012-01-17 0 15.78 15.74 15.78 15.40 15.80 15,884,822 247,526,603 15.583 12.68 12.65 12.68 12.38 12.70 19,760,760 12.526 2.20%
2012-01-16 0 15.44 15.42 15.44 15.10 15.66 11,919,112 184,069,853 15.443 12.41 12.40 12.41 12.14 12.59 14,827,407 12.414 0.65%
2012-01-13 0 15.34 15.30 15.32 14.90 15.38 12,544,122 189,155,010 15.079 12.33 12.30 12.32 11.98 12.36 15,604,921 12.121 3.93%
2012-01-12 0 14.76 14.76 14.78 14.60 15.20 14,820,957 221,689,778 14.958 11.86 11.86 11.88 11.74 12.22 18,437,310 12.024 0.96%
2012-01-11 0 14.62 14.58 14.60 14.32 14.72 14,227,288 207,810,046 14.606 11.75 11.72 11.74 11.51 11.83 17,698,784 11.741 1.25%
2012-01-10 0 14.44 14.42 14.44 13.80 14.56 12,509,500 179,087,430 14.316 11.61 11.59 11.61 11.09 11.70 15,561,851 11.508 2.56%
2012-01-09 0 14.08 14.04 14.10 13.28 14.14 17,780,027 242,210,446 13.623 11.32 11.29 11.33 10.68 11.37 22,118,400 10.951 1.59%
2012-01-06 0 13.86 13.80 13.88 13.74 14.08 8,299,191 114,767,547 13.829 11.14 11.09 11.16 11.04 11.32 10,324,215 11.116 -1.56%
2012-01-05 0 14.08 14.06 14.08 14.04 14.60 6,966,510 99,423,992 14.272 11.32 11.30 11.32 11.29 11.74 8,666,357 11.472 -3.03%
2012-01-04 0 14.52 14.52 14.54 14.40 14.64 7,763,589 112,862,558 14.537 11.67 11.67 11.69 11.58 11.77 9,657,925 11.686 0.83%
2012-01-03 0 14.40 14.40 14.42 14.34 14.66 8,026,951 115,841,738 14.432 11.58 11.58 11.59 11.53 11.78 9,985,548 11.601 1.12%
2011-12-30 0 14.24 14.22 14.24 14.10 14.32 3,249,730 46,225,954 14.225 11.45 11.43 11.45 11.33 11.51 4,042,673 11.435 0.71%
2011-12-29 0 14.14 14.10 14.14 14.04 14.22 6,345,307 89,683,206 14.134 11.37 11.33 11.37 11.29 11.43 7,893,579 11.362 -1.26%
2011-12-28 0 14.32 14.32 14.36 14.20 14.76 7,640,900 109,802,490 14.370 11.51 11.51 11.54 11.41 11.86 9,505,300 11.552 -2.45%
2011-12-23 0 14.68 14.66 14.68 14.22 14.72 11,489,954 167,509,086 14.579 11.80 11.78 11.80 11.43 11.83 14,293,533 11.719 3.82%
2011-12-22 0 14.14 14.14 14.18 13.90 14.26 5,099,008 71,896,108 14.100 11.37 11.37 11.40 11.17 11.46 6,343,179 11.334 -0.98%
2011-12-21 0 14.28 14.26 14.28 14.06 14.30 6,633,000 94,175,820 14.198 11.48 11.46 11.48 11.30 11.50 8,251,469 11.413 3.93%
2011-12-20 0 13.74 13.74 13.82 13.62 14.24 6,934,500 96,045,532 13.850 11.04 11.04 11.11 10.95 11.45 8,626,536 11.134 -1.15%
2011-12-19 0 13.90 13.88 13.96 13.80 14.16 7,617,000 106,412,930 13.970 11.17 11.16 11.22 11.09 11.38 9,475,568 11.230 -3.61%
2011-12-16 0 14.42 14.44 14.48 13.90 14.48 8,224,287 117,085,869 14.237 11.59 11.61 11.64 11.17 11.64 10,231,035 11.444 3.74%
2011-12-15 0 13.90 13.90 13.98 13.72 14.02 13,042,261 181,337,294 13.904 11.17 11.17 11.24 11.03 11.27 16,224,607 11.177 -2.11%
2011-12-14 0 14.20 14.18 14.20 14.18 14.62 8,288,000 119,393,701 14.406 11.41 11.40 11.41 11.40 11.75 10,310,294 11.580 -1.25%
2011-12-13 0 14.38 14.34 14.38 14.18 14.54 11,578,233 166,189,385 14.354 11.56 11.53 11.56 11.40 11.69 14,403,352 11.538 -1.91%
2011-12-12 0 14.66 14.64 14.66 14.48 15.28 5,619,328 83,956,861 14.941 11.78 11.77 11.78 11.64 12.28 6,990,459 12.010 -0.95%
2011-12-09 0 14.80 14.78 14.80 14.76 15.06 9,293,473 137,892,344 14.838 11.90 11.88 11.90 11.86 12.11 11,561,105 11.927 -3.39%
2011-12-08 0 15.32 15.28 15.32 15.16 15.70 5,608,306 86,177,891 15.366 12.32 12.28 12.32 12.19 12.62 6,976,747 12.352 -1.29%
2011-12-07 0 15.52 15.48 15.52 15.26 15.58 9,464,800 145,865,734 15.411 12.48 12.44 12.48 12.27 12.52 11,774,236 12.389 0.91%
2011-12-06 0 15.38 15.34 15.38 15.26 15.60 6,073,262 93,472,161 15.391 12.36 12.33 12.36 12.27 12.54 7,555,154 12.372 -2.16%
2011-12-05 0 15.72 15.70 15.72 15.34 15.92 7,125,200 111,850,744 15.698 12.64 12.62 12.64 12.33 12.80 8,863,768 12.619 0.26%
2011-12-02 0 15.68 15.64 15.66 15.10 16.16 16,869,816 261,027,928 15.473 12.60 12.57 12.59 12.14 12.99 20,986,096 12.438 -1.88%
2011-12-01 0 15.98 15.96 15.98 15.52 16.20 36,072,085 572,369,480 15.867 12.85 12.83 12.85 12.48 13.02 44,873,769 12.755 11.28%
2011-11-30 0 14.36 14.44 14.46 13.90 14.88 18,751,162 267,524,747 14.267 11.54 11.61 11.62 11.17 11.96 23,326,495 11.469 -1.37%
2011-11-29 0 14.56 14.56 14.58 13.64 14.80 18,181,751 260,839,662 14.346 11.70 11.70 11.72 10.96 11.90 22,618,146 11.532 6.90%
2011-11-28 0 13.62 13.64 13.66 13.28 13.68 9,379,025 127,059,314 13.547 10.95 10.96 10.98 10.68 11.00 11,667,532 10.890 3.18%
2011-11-25 0 13.20 13.18 13.20 13.20 13.84 14,643,000 196,692,336 13.433 10.61 10.59 10.61 10.61 11.13 18,215,931 10.798 -3.93%
2011-11-24 0 13.74 13.70 13.72 13.54 14.10 14,355,241 197,878,049 13.784 11.04 11.01 11.03 10.88 11.33 17,857,958 11.081 -2.14%
2011-11-23 0 14.04 14.08 14.10 13.60 14.10 10,833,621 151,016,833 13.940 11.29 11.32 11.33 10.93 11.33 13,477,053 11.205 -0.71%
2011-11-22 0 14.14 14.14 14.16 13.30 14.16 17,569,700 241,963,356 13.772 11.37 11.37 11.38 10.69 11.38 21,856,753 11.070 3.67%
2011-11-21 0 13.64 13.62 13.64 13.36 14.00 21,448,112 292,144,688 13.621 10.96 10.95 10.96 10.74 11.25 26,681,508 10.949 -3.67%
2011-11-18 0 14.16 14.16 14.20 13.98 14.36 13,461,501 190,644,834 14.162 11.38 11.38 11.41 11.24 11.54 16,746,143 11.384 -2.34%
2011-11-17 0 14.50 14.50 14.52 14.18 14.72 15,358,409 222,014,298 14.456 11.66 11.66 11.67 11.40 11.83 19,105,901 11.620 -1.09%
2011-11-16 0 14.66 14.64 14.66 14.38 15.10 11,246,892 164,234,033 14.603 11.78 11.77 11.78 11.56 12.14 13,991,163 11.738 -1.74%
2011-11-15 0 14.92 14.84 14.90 14.28 14.98 13,817,000 202,747,266 14.674 11.99 11.93 11.98 11.48 12.04 17,188,384 11.796 3.90%
2011-11-14 0 14.36 14.42 14.50 14.22 15.10 21,816,936 320,786,765 14.704 11.54 11.59 11.66 11.43 12.14 27,140,326 11.820 -0.28%
2011-11-11 0 14.40 14.40 14.44 14.34 15.50 47,004,483 690,363,901 14.687 11.58 11.58 11.61 11.53 12.46 58,473,701 11.806 -6.86%
2011-11-10 0 15.46 15.46 15.50 15.26 16.00 23,293,297 362,965,282 15.582 12.43 12.43 12.46 12.27 12.86 28,976,923 12.526 -6.53%
2011-11-09 0 16.54 16.56 16.62 16.54 17.10 16,766,724 281,233,868 16.773 13.30 13.31 13.36 13.30 13.75 20,857,849 13.483 0.00%
2011-11-08 0 16.54 16.60 16.62 16.30 16.92 27,723,675 460,207,620 16.600 13.30 13.34 13.36 13.10 13.60 34,488,325 13.344 -2.59%
2011-11-07 0 16.98 17.00 17.02 16.80 17.64 11,343,731 195,498,024 17.234 13.65 13.67 13.68 13.50 14.18 14,111,631 13.854 -1.74%
2011-11-04 0 17.28 17.20 17.24 17.16 17.60 22,861,819 396,712,546 17.353 13.89 13.83 13.86 13.79 14.15 28,440,163 13.949 4.10%
2011-11-03 0 16.60 16.56 16.60 16.42 17.50 26,944,026 454,692,550 16.875 13.34 13.31 13.34 13.20 14.07 33,518,439 13.565 -1.54%
2011-11-02 0 16.86 16.86 16.88 15.62 16.88 24,093,000 391,364,978 16.244 13.55 13.55 13.57 12.56 13.57 29,971,756 13.058 3.69%
2011-11-01 0 16.26 16.24 16.28 15.40 16.64 22,925,081 366,046,476 15.967 13.07 13.05 13.09 12.38 13.38 28,518,861 12.835 0.74%
2011-10-31 0 16.14 16.12 16.14 15.84 17.00 22,504,197 363,501,989 16.153 12.97 12.96 12.97 12.73 13.67 27,995,280 12.984 -4.61%
2011-10-28 0 16.92 16.98 17.00 16.68 18.36 28,045,399 490,995,899 17.507 13.60 13.65 13.67 13.41 14.76 34,888,550 14.073 -0.12%
2011-10-27 0 16.94 16.92 16.98 15.34 17.18 43,826,171 728,579,766 16.624 13.62 13.60 13.65 12.33 13.81 54,519,872 13.364 10.43%
2011-10-26 0 15.34 15.30 15.34 14.52 15.50 23,422,620 354,159,061 15.120 12.33 12.30 12.33 11.67 12.46 29,137,801 12.155 -0.52%
2011-10-25 0 15.42 15.40 15.42 15.02 15.86 19,292,997 299,038,832 15.500 12.40 12.38 12.40 12.07 12.75 24,000,539 12.460 -0.39%
2011-10-24 0 15.48 15.46 15.48 14.96 15.50 20,002,885 306,222,208 15.309 12.44 12.43 12.44 12.03 12.46 24,883,642 12.306 8.25%
2011-10-21 0 14.30 14.28 14.30 13.94 14.82 24,767,000 356,065,622 14.377 11.50 11.48 11.50 11.21 11.91 30,810,213 11.557 1.13%
2011-10-20 0 14.14 14.14 14.16 13.58 14.76 37,354,800 528,036,990 14.136 11.37 11.37 11.38 10.92 11.86 46,469,470 11.363 -5.48%
2011-10-19 0 14.96 14.96 14.98 14.62 15.26 28,741,000 429,467,362 14.943 12.03 12.03 12.04 11.75 12.27 35,753,880 12.012 5.20%
2011-10-18 0 14.22 14.30 14.32 14.00 15.22 29,847,200 436,380,320 14.620 11.43 11.50 11.51 11.25 12.23 37,129,995 11.753 -10.11%
2011-10-17 0 15.82 15.82 15.84 14.80 15.84 32,753,700 503,478,707 15.372 12.72 12.72 12.73 11.90 12.73 40,745,689 12.357 10.78%
2011-10-14 0 14.28 14.28 14.30 14.10 14.58 22,504,000 322,051,198 14.311 11.48 11.48 11.50 11.33 11.72 27,995,035 11.504 -3.77%
2011-10-13 0 14.84 14.84 14.88 14.68 15.46 37,571,000 561,094,734 14.934 11.93 11.93 11.96 11.80 12.43 46,738,423 12.005 1.09%
2011-10-12 0 14.68 14.58 14.68 13.24 15.44 54,336,211 789,158,655 14.524 11.80 11.72 11.80 10.64 12.41 67,594,390 11.675 9.88%
2011-10-11 0 13.36 13.38 13.40 13.10 13.96 44,264,193 599,841,284 13.551 10.74 10.76 10.77 10.53 11.22 55,064,773 10.893 9.87%
2011-10-10 0 12.16 12.18 12.20 11.74 12.92 27,002,025 326,589,093 12.095 9.775 9.791 9.807 9.437 10.39 33,590,590 9.7226 -1.94%
2011-10-07 0 12.40 12.38 12.40 11.20 12.56 65,641,956 790,350,223 12.040 9.968 9.952 9.968 9.003 10.10 81,658,766 9.6787 18.32%
2011-10-06 0 10.48 10.48 10.54 10.00 10.70 53,458,057 559,352,277 10.463 8.424 8.424 8.473 8.039 8.601 66,501,964 8.4111 18.15%
2011-10-04 0 8.870 8.890 8.900 8.690 10.28 69,871,050 665,112,718 9.5191 7.130 7.146 7.154 6.986 8.264 86,919,770 7.6520 -5.84%
2011-10-03 0 9.420 9.500 9.530 9.120 10.98 70,536,285 687,349,303 9.7446 7.572 7.637 7.661 7.331 8.826 87,747,325 7.8333 -18.93%
2011-09-30 0 11.62 11.54 11.56 11.26 12.56 85,225,910 1,006,117,197 11.805 9.341 9.277 9.293 9.051 10.10 106,021,257 9.4898 -13.28%
2011-09-28 0 13.40 13.44 13.46 13.06 14.00 51,123,900 689,796,821 13.493 10.77 10.80 10.82 10.50 11.25 63,598,266 10.846 2.45%
2011-09-27 0 13.08 13.00 13.02 12.44 13.10 43,630,905 555,458,659 12.731 10.51 10.45 10.47 10.000 10.53 54,276,961 10.234 8.46%
2011-09-26 0 12.06 12.06 12.10 11.52 12.96 27,873,903 335,133,545 12.023 9.695 9.695 9.727 9.260 10.42 34,675,209 9.6649 -4.29%
2011-09-23 0 12.60 12.62 12.66 11.42 13.20 53,018,706 658,964,259 12.429 10.13 10.14 10.18 9.180 10.61 65,955,410 9.9911 0.00%
2011-09-22 0 12.60 12.64 12.66 12.26 13.80 40,089,200 515,154,918 12.850 10.13 10.16 10.18 9.855 11.09 49,871,070 10.330 -12.50%
2011-09-21 0 14.40 14.38 14.40 13.90 14.52 19,530,000 278,825,817 14.277 11.58 11.56 11.58 11.17 11.67 24,295,371 11.476 0.00%
2011-09-20 0 14.40 14.40 14.44 14.36 15.00 39,704,000 582,085,579 14.661 11.58 11.58 11.61 11.54 12.06 49,391,881 11.785 -0.14%
2011-09-19 0 14.42 14.42 14.44 14.24 15.38 27,822,539 402,541,298 14.468 11.59 11.59 11.61 11.45 12.36 34,611,312 11.630 -5.63%
2011-09-16 0 15.28 15.38 15.42 15.02 15.56 28,004,707 426,934,125 15.245 12.28 12.36 12.40 12.07 12.51 34,837,929 12.255 1.73%
2011-09-15 0 15.02 15.02 15.04 14.68 16.08 42,981,472 657,234,061 15.291 12.07 12.07 12.09 11.80 12.93 53,469,064 12.292 -3.35%
2011-09-14 0 15.54 15.58 15.60 14.74 16.50 51,124,650 799,786,747 15.644 12.49 12.52 12.54 11.85 13.26 63,599,199 12.575 -1.77%
2011-09-12 0 15.82 15.80 15.84 15.78 16.80 31,533,100 509,449,389 16.156 12.72 12.70 12.73 12.68 13.50 39,227,260 12.987 -9.18%
2011-09-09 0 17.42 17.40 17.42 17.26 17.84 8,145,000 142,291,184 17.470 14.00 13.99 14.00 13.87 14.34 10,132,401 14.043 -1.02%
2011-09-08 0 17.60 17.60 17.64 17.40 18.34 18,385,396 328,654,860 17.876 14.15 14.15 14.18 13.99 14.74 22,871,481 14.370 -1.46%
2011-09-07 0 17.86 17.80 17.84 17.24 17.90 17,578,164 310,537,566 17.666 14.36 14.31 14.34 13.86 14.39 21,867,282 14.201 2.76%
2011-09-06 0 17.38 17.38 17.40 16.62 17.40 22,201,037 380,062,223 17.119 13.97 13.97 13.99 13.36 13.99 27,618,149 13.761 1.64%
2011-09-05 0 17.10 17.10 17.12 16.82 17.54 28,392,997 486,698,832 17.142 13.75 13.75 13.76 13.52 14.10 35,320,963 13.779 -3.28%
2011-09-02 0 17.68 17.68 17.70 17.08 17.88 345,623,621 6,106,172,070 17.667 14.21 14.21 14.23 13.73 14.37 429,956,696 14.202 -5.25%
2011-09-01 0 18.66 18.66 18.68 18.50 20.50 32,803,588 639,836,600 19.505 15.00 15.00 15.02 14.87 16.48 40,807,750 15.679 -4.21%
2011-08-31 0 19.48 19.40 19.42 18.82 20.20 36,905,782 716,309,303 19.409 15.66 15.59 15.61 15.13 16.24 45,910,890 15.602 1.99%
2011-08-30 0 19.10 19.10 19.14 18.66 19.20 22,779,200 431,120,662 18.926 15.35 15.35 15.39 15.00 15.43 28,337,385 15.214 6.23%
2011-08-29 0 17.98 17.96 18.00 16.80 18.00 19,708,298 347,184,359 17.616 14.45 14.44 14.47 13.50 14.47 24,517,175 14.161 9.10%
2011-08-26 0 16.48 16.48 16.50 16.30 17.08 11,025,200 183,040,076 16.602 13.25 13.25 13.26 13.10 13.73 13,715,378 13.346 -3.74%
2011-08-25 0 17.12 17.10 17.16 16.76 17.50 13,192,672 225,948,398 17.127 13.76 13.75 13.79 13.47 14.07 16,411,719 13.768 2.39%
2011-08-24 0 16.72 16.70 16.72 16.50 18.50 27,079,500 469,860,839 17.351 13.44 13.42 13.44 13.26 14.87 33,686,969 13.948 -6.28%
2011-08-23 0 17.84 17.80 17.82 15.84 17.94 35,780,632 603,637,012 16.870 14.34 14.31 14.32 12.73 14.42 44,511,201 13.561 3.72%
2011-08-22 0 17.20 17.20 17.22 16.20 19.30 52,653,499 908,779,802 17.260 13.83 13.83 13.84 13.02 15.51 65,501,092 13.874 -8.32%
2011-08-19 0 18.76 18.74 18.78 18.66 20.10 31,626,500 615,855,216 19.473 15.08 15.06 15.10 15.00 16.16 39,343,449 15.653 -9.81%
2011-08-18 0 20.80 20.70 20.80 20.65 22.45 18,245,800 394,279,891 21.609 16.72 16.64 16.72 16.60 18.05 22,697,823 17.371 -4.59%
2011-08-17 0 21.80 21.75 21.80 21.10 22.20 17,455,400 379,948,445 21.767 17.52 17.48 17.52 16.96 17.85 21,714,564 17.497 3.32%
2011-08-16 0 21.10 21.05 21.10 20.70 21.60 19,975,633 423,865,625 21.219 16.96 16.92 16.96 16.64 17.36 24,849,740 17.057 3.43%
2011-08-15 0 20.40 20.30 20.40 19.92 20.50 9,459,485 190,416,962 20.130 16.40 16.32 16.40 16.01 16.48 11,767,624 16.181 4.51%
2011-08-12 0 19.52 19.52 19.54 19.40 19.86 11,330,000 222,604,944 19.647 15.69 15.69 15.71 15.59 15.96 14,094,550 15.794 1.67%
2011-08-11 0 19.20 19.16 19.18 18.70 19.50 14,284,650 274,857,827 19.241 15.43 15.40 15.42 15.03 15.68 17,770,142 15.467 -0.21%
2011-08-10 0 19.24 19.20 19.24 19.00 20.00 25,379,971 494,375,960 19.479 15.47 15.43 15.47 15.27 16.08 31,572,751 15.658 3.22%
2011-08-09 0 18.64 18.62 18.64 17.90 19.54 31,601,720 589,213,935 18.645 14.98 14.97 14.98 14.39 15.71 39,312,623 14.988 -4.90%
2011-08-08 0 19.60 19.60 19.62 18.40 19.86 29,871,301 568,531,497 19.033 15.76 15.76 15.77 14.79 15.96 37,159,977 15.300 1.87%
2011-08-05 0 19.24 19.24 19.26 18.50 19.68 35,874,472 686,020,820 19.123 15.47 15.47 15.48 14.87 15.82 44,627,938 15.372 -5.92%
2011-08-04 0 20.45 20.50 20.55 20.15 21.25 18,178,212 373,882,507 20.568 16.44 16.48 16.52 16.20 17.08 22,613,744 16.533 -3.31%
2011-08-03 0 21.15 21.10 21.15 19.88 21.20 26,511,857 547,115,345 20.637 17.00 16.96 17.00 15.98 17.04 32,980,820 16.589 -1.63%
2011-08-02 0 21.50 21.50 21.60 21.00 21.80 18,085,568 389,867,147 21.557 17.28 17.28 17.36 16.88 17.52 22,498,494 17.329 -1.60%
2011-08-01 0 21.85 21.85 21.90 20.60 22.15 17,620,964 378,606,265 21.486 17.56 17.56 17.60 16.56 17.81 21,920,526 17.272 8.17%
2011-07-29 0 20.20 20.15 20.20 19.94 20.65 15,443,000 312,710,910 20.249 16.24 16.20 16.24 16.03 16.60 19,211,133 16.278 -1.46%
2011-07-28 0 20.50 20.45 20.50 19.62 20.70 18,526,564 375,961,415 20.293 16.48 16.44 16.48 15.77 16.64 23,047,094 16.313 3.33%
2011-07-27 0 19.84 19.82 19.84 19.60 20.25 14,931,979 296,579,629 19.862 15.95 15.93 15.95 15.76 16.28 18,575,421 15.966 1.12%
2011-07-26 0 19.62 19.62 19.66 19.10 19.72 8,284,684 161,039,037 19.438 15.77 15.77 15.80 15.35 15.85 10,306,169 15.625 1.13%
2011-07-25 0 19.40 19.38 19.40 19.10 19.76 7,742,162 151,004,806 19.504 15.59 15.58 15.59 15.35 15.88 9,631,270 15.679 0.21%
2011-07-22 0 19.36 19.40 19.42 19.00 19.62 14,261,019 276,912,879 19.417 15.56 15.59 15.61 15.27 15.77 17,740,745 15.609 2.76%
2011-07-21 0 18.84 18.78 18.82 18.52 19.08 17,359,360 327,702,930 18.878 15.14 15.10 15.13 14.89 15.34 21,595,090 15.175 1.62%
2011-07-20 0 18.54 18.52 18.54 18.00 18.56 18,597,955 341,050,437 18.338 14.90 14.89 14.90 14.47 14.92 23,135,905 14.741 3.69%
2011-07-19 0 17.88 17.88 17.90 17.40 18.26 13,310,778 237,240,067 17.823 14.37 14.37 14.39 13.99 14.68 16,558,643 14.327 -0.67%
2011-07-18 0 18.00 17.98 18.00 17.90 18.30 9,341,500 168,659,410 18.055 14.47 14.45 14.47 14.39 14.71 11,620,851 14.514 0.11%
2011-07-15 0 17.98 17.96 17.98 17.64 18.30 15,427,988 278,407,489 18.046 14.45 14.44 14.45 14.18 14.71 19,192,458 14.506 1.58%
2011-07-14 0 17.70 17.68 17.70 17.34 17.82 13,289,000 234,183,570 17.622 14.23 14.21 14.23 13.94 14.32 16,531,551 14.166 1.49%
2011-07-13 0 17.44 17.38 17.40 16.62 17.46 11,386,267 196,099,068 17.222 14.02 13.97 13.99 13.36 14.04 14,164,546 13.844 5.57%
2011-07-12 0 16.52 16.54 16.58 16.36 17.00 17,397,433 288,575,456 16.587 13.28 13.30 13.33 13.15 13.67 21,642,453 13.334 -4.29%
2011-07-11 0 17.26 17.24 17.28 17.24 17.72 7,826,750 136,621,197 17.456 13.87 13.86 13.89 13.86 14.24 9,736,498 14.032 -1.37%
2011-07-08 0 17.50 17.48 17.54 17.40 17.84 11,052,243 194,413,966 17.590 14.07 14.05 14.10 13.99 14.34 13,749,019 14.140 0.23%
2011-07-07 0 17.46 17.44 17.46 17.38 17.64 8,809,669 154,331,823 17.518 14.04 14.02 14.04 13.97 14.18 10,959,251 14.082 0.34%
2011-07-06 0 17.40 17.38 17.42 17.28 17.70 12,701,537 221,652,311 17.451 13.99 13.97 14.00 13.89 14.23 15,800,746 14.028 -1.02%
2011-07-05 0 17.58 17.56 17.58 17.30 17.66 8,002,533 140,614,911 17.571 14.13 14.12 14.13 13.91 14.20 9,955,172 14.125 0.46%
2011-07-04 0 17.50 17.48 17.50 17.04 17.60 19,251,867 334,716,425 17.386 14.07 14.05 14.07 13.70 14.15 23,949,373 13.976 5.17%
2011-06-30 0 16.64 16.56 16.58 16.56 16.90 15,033,057 251,251,815 16.713 13.38 13.31 13.33 13.31 13.59 18,701,163 13.435 1.09%
2011-06-29 0 16.46 16.46 16.48 15.72 16.72 27,178,100 442,817,024 16.293 13.23 13.23 13.25 12.64 13.44 33,809,628 13.097 6.06%
2011-06-28 0 15.52 15.44 15.54 15.44 16.00 6,982,000 109,253,270 15.648 12.48 12.41 12.49 12.41 12.86 8,685,626 12.579 -0.51%
2011-06-27 0 15.60 15.60 15.64 15.36 15.96 8,818,257 138,457,825 15.701 12.54 12.54 12.57 12.35 12.83 10,969,935 12.622 -0.64%
2011-06-24 0 15.70 15.70 15.72 15.32 15.84 13,162,801 205,652,841 15.624 12.62 12.62 12.64 12.32 12.73 16,374,559 12.559 1.82%
2011-06-23 0 15.42 15.38 15.40 15.10 15.78 12,745,067 196,516,494 15.419 12.40 12.36 12.38 12.14 12.68 15,854,897 12.395 0.13%
2011-06-22 0 15.40 15.32 15.50 15.30 15.70 16,212,387 251,522,491 15.514 12.38 12.32 12.46 12.30 12.62 20,168,252 12.471 2.53%
2011-06-21 0 15.02 15.00 15.02 14.56 15.32 21,875,033 327,604,441 14.976 12.07 12.06 12.07 11.70 12.32 27,212,599 12.039 5.03%
2011-06-20 0 14.30 14.30 14.38 14.08 14.88 12,040,535 173,660,656 14.423 11.50 11.50 11.56 11.32 11.96 14,978,457 11.594 -0.97%
2011-06-17 0 14.44 14.40 14.44 14.12 14.74 24,036,100 349,062,305 14.522 11.61 11.58 11.61 11.35 11.85 29,900,972 11.674 0.70%
2011-06-16 0 14.34 14.34 14.36 14.30 15.20 45,664,195 665,553,293 14.575 11.53 11.53 11.54 11.50 12.22 56,806,379 11.716 -7.36%
2011-06-15 0 15.48 15.48 15.50 15.46 16.20 21,147,800 332,018,158 15.700 12.44 12.44 12.46 12.43 13.02 26,307,919 12.620 -3.49%
2011-06-14 0 16.04 15.98 16.00 15.62 16.58 15,165,754 246,101,674 16.227 12.89 12.85 12.86 12.56 13.33 18,866,238 13.045 -0.37%
2011-06-13 0 16.10 16.10 16.12 15.26 16.14 25,966,660 407,944,480 15.710 12.94 12.94 12.96 12.27 12.97 32,302,593 12.629 -0.12%
2011-06-10 0 16.12 16.14 16.18 16.00 16.94 23,240,102 380,265,478 16.362 12.96 12.97 13.01 12.86 13.62 28,910,748 13.153 -4.39%
2011-06-09 0 16.86 16.88 16.92 16.58 17.64 22,817,000 385,227,326 16.883 13.55 13.57 13.60 13.33 14.18 28,384,408 13.572 -2.43%
2011-06-08 0 17.28 17.28 17.36 17.10 17.78 14,506,456 253,376,364 17.466 13.89 13.89 13.95 13.75 14.29 18,046,070 14.041 -0.92%
2011-06-07 0 17.44 17.40 17.44 16.18 17.72 26,459,622 446,334,792 16.869 14.02 13.99 14.02 13.01 14.24 32,915,840 13.560 3.44%
2011-06-03 0 16.86 16.82 16.86 16.76 18.20 42,370,364 728,395,702 17.191 13.55 13.52 13.55 13.47 14.63 52,708,845 13.819 -6.64%
2011-06-02 0 18.06 18.06 18.08 17.28 18.22 24,419,051 437,258,455 17.906 14.52 14.52 14.53 13.89 14.65 30,377,364 14.394 1.01%
2011-06-01 0 17.88 17.86 17.88 17.06 18.32 41,471,825 732,763,952 17.669 14.37 14.36 14.37 13.71 14.73 51,591,060 14.203 2.29%
2011-05-31 0 17.48 17.68 17.70 16.66 17.70 88,112,878 1,514,993,400 17.194 14.05 14.21 14.23 13.39 14.23 109,612,653 13.821 3.43%
2011-05-30 0 16.90 16.90 16.98 16.00 17.00 25,163,783 417,490,363 16.591 13.59 13.59 13.65 12.86 13.67 31,303,812 13.337 6.16%
2011-05-27 0 15.92 15.90 16.00 15.52 16.04 21,084,881 334,102,486 15.846 12.80 12.78 12.86 12.48 12.89 26,229,648 12.738 0.13%
2011-05-26 0 15.90 15.88 15.90 15.18 15.94 30,834,940 482,870,820 15.660 12.78 12.77 12.78 12.20 12.81 38,358,747 12.588 4.74%
2011-05-25 0 15.18 15.10 15.18 14.74 15.20 23,545,189 353,130,206 14.998 12.20 12.14 12.20 11.85 12.22 29,290,277 12.056 1.47%
2011-05-24 0 14.96 14.92 14.96 14.12 14.98 18,322,222 267,360,589 14.592 12.03 11.99 12.03 11.35 12.04 22,792,892 11.730 4.91%
2011-05-23 0 14.26 14.24 14.26 14.06 14.46 16,916,573 241,046,315 14.249 11.46 11.45 11.46 11.30 11.62 21,044,261 11.454 -1.52%
2011-05-20 0 14.48 14.48 14.50 14.32 15.02 20,777,500 302,038,700 14.537 11.64 11.64 11.66 11.51 12.07 25,847,265 11.686 -2.95%
2011-05-19 0 14.92 14.88 14.92 14.72 15.38 25,052,459 375,111,963 14.973 11.99 11.96 11.99 11.83 12.36 31,165,325 12.036 0.13%
2011-05-18 0 14.90 14.86 14.90 14.00 15.04 57,914,916 844,829,936 14.587 11.98 11.95 11.98 11.25 12.09 72,046,308 11.726 8.28%
2011-05-17 0 13.76 13.76 13.80 13.68 14.00 23,342,947 322,770,041 13.827 11.06 11.06 11.09 11.00 11.25 29,038,688 11.115 -0.15%
2011-05-16 0 13.78 13.76 13.78 13.54 14.18 14,535,000 200,211,503 13.774 11.08 11.06 11.08 10.88 11.40 18,081,578 11.073 -1.15%
2011-05-13 0 13.94 13.92 13.94 13.50 13.98 17,600,500 242,298,673 13.767 11.21 11.19 11.21 10.85 11.24 21,895,068 11.066 2.95%
2011-05-12 0 13.54 13.54 13.56 13.50 13.92 16,532,415 226,311,546 13.689 10.88 10.88 10.90 10.85 11.19 20,566,368 11.004 -1.17%
2011-05-11 0 13.70 13.68 13.70 13.44 13.88 14,875,583 202,257,902 13.597 11.01 11.00 11.01 10.80 11.16 18,505,264 10.930 0.29%
2011-05-09 0 13.66 13.66 13.68 13.54 13.98 8,557,014 117,638,686 13.748 10.98 10.98 11.00 10.88 11.24 10,644,948 11.051 -1.30%
2011-05-06 0 13.84 13.84 13.86 13.32 14.00 9,080,984 125,697,128 13.842 11.13 11.13 11.14 10.71 11.25 11,296,768 11.127 1.62%
2011-05-05 0 13.62 13.60 13.66 13.42 13.88 6,888,800 93,557,786 13.581 10.95 10.93 10.98 10.79 11.16 8,569,685 10.917 -0.73%
2011-05-04 0 13.72 13.76 13.78 13.52 14.20 16,147,827 221,773,638 13.734 11.03 11.06 11.08 10.87 11.41 20,087,939 11.040 -3.38%
2011-05-03 0 14.20 14.20 14.22 13.90 14.32 18,884,075 267,281,597 14.154 11.41 11.41 11.43 11.17 11.51 23,491,839 11.378 1.72%
2011-04-29 0 13.96 13.90 13.92 13.24 14.08 17,946,569 248,312,228 13.836 11.22 11.17 11.19 10.64 11.32 22,325,579 11.122 2.80%
2011-04-28 0 13.58 13.58 13.60 13.52 14.22 19,093,100 261,212,180 13.681 10.92 10.92 10.93 10.87 11.43 23,751,867 10.998 -3.55%
2011-04-27 0 14.08 14.06 14.08 13.98 14.56 18,828,610 267,890,629 14.228 11.32 11.30 11.32 11.24 11.70 23,422,840 11.437 -1.26%
2011-04-26 0 14.26 14.28 14.30 13.90 14.30 21,148,300 297,460,160 14.065 11.46 11.48 11.50 11.17 11.50 26,308,541 11.307 2.00%
2011-04-21 0 13.98 13.96 14.00 13.82 14.34 23,218,728 325,296,883 14.010 11.24 11.22 11.25 11.11 11.53 28,884,159 11.262 1.16%
2011-04-20 0 13.82 13.82 13.84 13.20 13.94 37,326,535 509,236,371 13.643 11.11 11.11 11.13 10.61 11.21 46,434,308 10.967 5.98%
2011-04-19 0 13.04 13.08 13.10 12.52 13.08 15,307,221 195,201,006 12.752 10.48 10.51 10.53 10.06 10.51 19,042,223 10.251 1.87%
2011-04-18 0 12.80 12.78 12.82 12.46 12.94 23,575,668 301,731,756 12.798 10.29 10.27 10.31 10.02 10.40 29,328,193 10.288 2.24%
2011-04-15 0 12.52 12.50 12.52 11.96 12.68 31,430,259 389,276,829 12.385 10.06 10.05 10.06 9.614 10.19 39,099,325 9.9561 4.16%
2011-04-14 0 12.02 12.02 12.04 11.82 12.26 20,854,400 251,496,880 12.060 9.662 9.662 9.678 9.502 9.855 25,942,929 9.6942 0.50%
2011-04-13 0 11.96 11.94 11.96 11.66 12.08 12,849,974 153,040,971 11.910 9.614 9.598 9.614 9.373 9.711 15,985,402 9.5738 1.18%
2011-04-12 0 11.82 11.80 11.82 11.60 11.92 9,462,300 111,403,064 11.773 9.502 9.486 9.502 9.325 9.582 11,771,126 9.4641 -1.50%
2011-04-11 0 12.00 11.98 12.02 11.96 12.20 11,356,144 137,144,378 12.077 9.646 9.630 9.662 9.614 9.807 14,127,073 9.7079 -0.83%
2011-04-08 0 12.10 12.08 12.10 11.90 12.12 25,684,722 308,838,645 12.024 9.727 9.711 9.727 9.566 9.743 31,951,862 9.6657 1.68%
2011-04-07 0 11.90 11.90 11.92 11.80 12.14 21,119,525 252,204,732 11.942 9.566 9.566 9.582 9.486 9.759 26,272,745 9.5995 -0.17%
2011-04-06 0 11.92 11.90 11.92 11.74 12.22 31,529,000 378,960,348 12.019 9.582 9.566 9.582 9.437 9.823 39,222,159 9.6619 0.00%
2011-04-04 0 11.92 11.90 11.92 11.56 11.96 37,427,571 439,983,798 11.756 9.582 9.566 9.582 9.293 9.614 46,559,997 9.4498 4.01%
2011-04-01 0 11.46 11.42 11.44 11.08 11.60 11,304,866 128,748,358 11.389 9.212 9.180 9.196 8.907 9.325 14,063,283 9.1549 1.24%
2011-03-31 0 11.32 11.30 11.32 11.20 11.66 9,292,724 105,236,314 11.325 9.100 9.084 9.100 9.003 9.373 11,560,173 9.1034 -1.74%
2011-03-30 0 11.52 11.52 11.54 11.12 11.74 13,782,902 157,156,730 11.402 9.260 9.260 9.277 8.939 9.437 17,145,966 9.1658 0.00%
2011-03-29 0 11.52 11.50 11.52 11.50 11.78 5,712,710 66,289,524 11.604 9.260 9.244 9.260 9.244 9.469 7,106,626 9.3278 -2.21%
2011-03-28 0 11.78 11.76 11.78 11.60 12.00 5,034,470 59,284,484 11.776 9.469 9.453 9.469 9.325 9.646 6,262,894 9.4660 -0.51%
2011-03-25 0 11.84 11.82 11.84 11.72 12.08 14,642,122 174,902,222 11.945 9.518 9.502 9.518 9.421 9.711 18,214,838 9.6022 1.20%
2011-03-24 0 11.70 11.64 11.68 11.60 11.78 5,289,858 61,964,003 11.714 9.405 9.357 9.389 9.325 9.469 6,580,597 9.4162 0.52%
2011-03-23 0 11.64 11.64 11.66 11.52 11.72 4,819,525 56,079,398 11.636 9.357 9.357 9.373 9.260 9.421 5,995,502 9.3536 0.00%
2011-03-22 0 11.64 11.60 11.62 11.56 11.86 13,767,400 160,571,363 11.663 9.357 9.325 9.341 9.293 9.534 17,126,682 9.3755 1.39%
2011-03-21 0 11.48 11.48 11.50 10.80 11.50 16,461,000 185,951,834 11.297 9.228 9.228 9.244 8.682 9.244 20,477,527 9.0808 6.30%
2011-03-18 0 10.80 10.72 10.80 10.72 11.06 13,519,500 147,272,698 10.893 8.682 8.617 8.682 8.617 8.891 16,818,294 8.7567 0.75%
2011-03-17 0 10.72 10.72 10.74 10.56 10.92 11,843,300 127,177,934 10.738 8.617 8.617 8.633 8.489 8.778 14,733,096 8.6321 -3.25%
2011-03-16 0 11.08 11.06 11.08 10.56 11.22 13,486,890 147,678,399 10.950 8.907 8.891 8.907 8.489 9.019 16,777,727 8.8021 3.94%
2011-03-15 0 10.66 10.64 10.68 10.18 11.00 13,432,000 142,240,710 10.590 8.569 8.553 8.585 8.183 8.842 16,709,443 8.5126 -4.48%
2011-03-14 0 11.16 11.16 11.18 10.98 11.30 8,816,973 98,350,026 11.155 8.971 8.971 8.987 8.826 9.084 10,968,338 8.9667 -1.41%
2011-03-11 0 11.32 11.30 11.32 11.12 11.88 20,893,908 239,215,129 11.449 9.100 9.084 9.100 8.939 9.550 25,992,077 9.2034 0.00%
2011-03-10 0 11.32 11.30 11.32 11.08 11.48 11,259,322 127,060,078 11.285 9.100 9.084 9.100 8.907 9.228 14,006,626 9.0714 0.35%
2011-03-09 0 11.28 11.28 11.30 10.90 11.30 9,631,376 106,764,571 11.085 9.068 9.068 9.084 8.762 9.084 11,981,457 8.9108 3.30%
2011-03-08 0 10.92 10.92 10.94 10.68 10.96 4,249,600 45,940,744 10.811 8.778 8.778 8.794 8.585 8.810 5,286,514 8.6902 0.92%
2011-03-07 0 10.82 10.76 10.84 10.70 11.16 5,964,380 64,759,164 10.858 8.698 8.649 8.714 8.601 8.971 7,419,704 8.7280 -2.17%
2011-03-04 0 11.06 11.06 11.10 10.96 11.32 10,996,800 122,019,236 11.096 8.891 8.891 8.923 8.810 9.100 13,680,048 8.9195 0.36%
2011-03-03 0 11.02 11.00 11.02 10.92 11.40 18,538,700 206,376,120 11.132 8.859 8.842 8.859 8.778 9.164 23,062,192 8.9487 0.73%
2011-03-02 0 10.94 10.94 10.96 10.38 10.96 17,550,400 189,075,784 10.773 8.794 8.794 8.810 8.344 8.810 21,832,744 8.6602 -1.97%
2011-03-01 0 11.16 11.16 11.18 10.10 11.26 21,975,752 234,684,295 10.679 8.971 8.971 8.987 8.119 9.051 27,337,893 8.5846 11.16%
2011-02-28 0 10.04 9.990 10.00 9.960 10.26 22,991,795 232,353,920 10.106 8.071 8.031 8.039 8.006 8.248 28,601,854 8.1237 0.80%
2011-02-25 0 9.960 9.950 9.960 9.700 10.00 11,053,300 109,671,179 9.9220 8.006 7.998 8.006 7.797 8.039 13,750,334 7.9759 4.62%
2011-02-24 0 9.520 9.520 9.530 9.360 10.18 17,523,400 170,065,169 9.7050 7.653 7.653 7.661 7.524 8.183 21,799,156 7.8015 -4.99%
2011-02-23 0 10.02 10.02 10.04 10.00 10.42 9,875,700 100,203,648 10.146 8.055 8.055 8.071 8.039 8.376 12,285,397 8.1563 -3.84%
2011-02-22 0 10.42 10.40 10.48 10.28 10.68 10,614,000 110,577,540 10.418 8.376 8.360 8.424 8.264 8.585 13,203,844 8.3746 -3.70%
2011-02-21 0 10.82 10.80 10.82 10.58 10.96 7,125,685 77,171,916 10.830 8.698 8.682 8.698 8.505 8.810 8,864,371 8.7059 0.37%
2011-02-18 0 10.78 10.74 10.78 10.38 10.84 15,361,885 164,378,744 10.700 8.666 8.633 8.666 8.344 8.714 19,110,225 8.6016 2.67%
2011-02-17 0 10.50 10.44 10.46 9.950 10.56 22,446,921 232,848,070 10.373 8.440 8.392 8.408 7.998 8.489 27,924,029 8.3386 3.55%
2011-02-16 0 10.14 10.16 10.18 10.06 10.66 12,707,082 130,950,482 10.305 8.151 8.167 8.183 8.087 8.569 15,807,644 8.2840 -2.87%
2011-02-15 0 10.44 10.42 10.44 10.32 10.70 11,711,500 122,573,863 10.466 8.392 8.376 8.392 8.296 8.601 14,569,137 8.4133 -2.25%
2011-02-14 0 10.68 10.66 10.68 10.52 10.90 20,754,016 221,174,059 10.657 8.585 8.569 8.585 8.457 8.762 25,818,051 8.5666 1.91%
2011-02-11 0 10.48 10.48 10.50 10.20 10.90 31,109,760 326,300,069 10.489 8.424 8.424 8.440 8.199 8.762 38,700,623 8.4314 -6.26%
2011-02-10 0 11.18 11.14 11.18 10.78 11.58 19,144,317 212,650,323 11.108 8.987 8.955 8.987 8.666 9.309 23,815,581 8.9290 -0.36%
2011-02-09 0 11.22 11.22 11.26 11.06 11.98 26,928,918 305,748,258 11.354 9.019 9.019 9.051 8.891 9.630 33,499,645 9.1269 -5.40%
2011-02-08 0 11.86 11.80 11.90 11.68 12.40 19,309,106 231,066,472 11.967 9.534 9.486 9.566 9.389 9.968 24,020,579 9.6195 -4.97%
2011-02-07 0 12.48 12.42 12.44 12.38 12.74 13,656,600 171,179,148 12.535 10.03 9.984 10.000 9.952 10.24 16,988,846 10.076 0.97%
2011-02-02 0 12.36 12.34 12.36 12.08 12.36 8,231,000 100,487,924 12.208 9.936 9.920 9.936 9.711 9.936 10,239,386 9.8139 3.17%
2011-02-01 0 11.98 11.96 12.00 11.76 12.20 9,582,296 114,290,634 11.927 9.630 9.614 9.646 9.453 9.807 11,920,401 9.5878 0.00%
2011-01-31 0 11.98 11.96 11.98 11.66 12.18 13,656,989 163,240,553 11.953 9.630 9.614 9.630 9.373 9.791 16,989,330 9.6084 0.50%
2011-01-28 0 11.92 11.90 11.92 11.32 11.94 11,180,000 129,797,909 11.610 9.582 9.566 9.582 9.100 9.598 13,907,949 9.3326 2.94%
2011-01-27 0 11.58 11.58 11.60 11.34 11.70 16,197,485 187,589,078 11.581 9.309 9.309 9.325 9.116 9.405 20,149,714 9.3098 2.12%
2011-01-26 0 11.34 11.28 11.34 11.00 11.50 15,686,387 177,195,693 11.296 9.116 9.068 9.116 8.842 9.244 19,513,907 9.0805 -0.18%
2011-01-25 0 11.36 11.26 11.28 10.98 11.48 23,773,407 268,132,493 11.279 9.132 9.051 9.068 8.826 9.228 29,574,181 9.0664 4.41%
2011-01-24 0 10.88 10.90 10.92 10.84 12.16 32,378,064 363,684,430 11.232 8.746 8.762 8.778 8.714 9.775 40,278,397 9.0293 -9.48%
2011-01-21 0 12.02 11.98 12.04 11.68 12.26 12,195,903 146,595,040 12.020 9.662 9.630 9.678 9.389 9.855 15,171,735 9.6624 -1.96%
2011-01-20 0 12.26 12.24 12.28 12.00 13.00 18,560,239 231,722,053 12.485 9.855 9.839 9.871 9.646 10.45 23,088,986 10.036 -1.76%
2011-01-19 0 12.48 12.42 12.46 11.70 12.50 17,108,634 205,497,310 12.011 10.03 9.984 10.02 9.405 10.05 21,283,186 9.6554 6.85%
2011-01-18 0 11.68 11.64 11.70 11.00 11.80 12,093,482 139,324,531 11.521 9.389 9.357 9.405 8.842 9.486 15,044,323 9.2609 6.18%
2011-01-17 0 11.00 10.96 10.98 10.76 11.14 7,005,221 76,458,380 10.914 8.842 8.810 8.826 8.649 8.955 8,714,513 8.7737 0.92%
2011-01-14 0 10.90 10.90 10.94 10.78 11.00 8,874,750 96,534,342 10.877 8.762 8.762 8.794 8.666 8.842 11,040,212 8.7439 -0.18%
2011-01-13 0 10.92 10.90 10.92 10.82 11.06 9,368,459 102,114,713 10.900 8.778 8.762 8.778 8.698 8.891 11,654,388 8.7619 0.92%
2011-01-12 0 10.82 10.82 10.86 10.70 11.10 14,362,472 155,652,202 10.837 8.698 8.698 8.730 8.601 8.923 17,866,953 8.7117 -2.52%
2011-01-11 0 11.10 11.10 11.12 10.38 11.36 25,576,545 278,735,497 10.898 8.923 8.923 8.939 8.344 9.132 31,817,289 8.7605 6.53%
2011-01-10 0 10.42 10.42 10.44 9.880 10.44 14,407,333 148,370,389 10.298 8.376 8.376 8.392 7.942 8.392 17,922,760 8.2783 5.79%
2011-01-07 0 9.850 9.860 9.900 9.650 9.950 8,528,100 83,942,989 9.8431 7.918 7.926 7.958 7.757 7.998 10,608,979 7.9124 1.03%
2011-01-06 0 9.750 9.770 9.780 9.600 9.880 5,820,018 56,706,823 9.7434 7.838 7.854 7.862 7.717 7.942 7,240,118 7.8323 -0.51%
2011-01-05 0 9.800 9.800 9.820 9.550 9.870 7,711,950 74,941,391 9.7176 7.878 7.878 7.894 7.677 7.934 9,593,686 7.8115 1.66%
2011-01-04 0 9.640 9.630 9.640 9.320 9.720 19,155,071 182,952,749 9.5511 7.749 7.741 7.749 7.492 7.813 23,828,959 7.6777 3.77%
2011-01-03 0 9.290 9.300 9.310 8.880 9.380 11,656,187 106,855,041 9.1672 7.468 7.476 7.484 7.138 7.540 14,500,327 7.3691 5.57%
2010-12-31 0 8.800 8.780 8.850 8.730 8.850 1,335,600 11,758,676 8.8040 7.074 7.058 7.114 7.018 7.114 1,661,490 7.0772 0.11%
2010-12-30 0 8.790 8.790 8.800 8.740 8.850 3,222,000 28,346,750 8.7979 7.066 7.066 7.074 7.026 7.114 4,008,176 7.0722 0.57%
2010-12-29 0 8.740 8.740 8.750 8.590 8.750 4,879,016 42,513,283 8.7135 7.026 7.026 7.034 6.905 7.034 6,069,509 7.0044 2.10%
2010-12-28 0 8.560 8.560 8.570 8.500 8.640 1,748,500 14,972,555 8.5631 6.881 6.881 6.889 6.833 6.945 2,175,139 6.8835 -0.70%
2010-12-24 0 8.620 8.620 8.640 8.550 8.660 1,086,400 9,366,010 8.6211 6.929 6.929 6.945 6.873 6.961 1,351,484 6.9302 -0.12%
2010-12-23 0 8.630 8.620 8.660 8.490 8.720 6,089,035 52,669,993 8.6500 6.937 6.929 6.961 6.825 7.010 7,574,776 6.9533 2.13%
2010-12-22 0 8.450 8.450 8.460 8.300 8.500 9,195,500 77,627,313 8.4419 6.793 6.793 6.801 6.672 6.833 11,439,226 6.7861 1.93%
2010-12-21 0 8.290 8.290 8.300 8.140 8.430 8,370,400 68,871,096 8.2279 6.664 6.664 6.672 6.543 6.777 10,412,800 6.6141 -2.24%
2010-12-20 0 8.480 8.500 8.530 8.380 8.640 6,529,615 55,465,127 8.4944 6.817 6.833 6.857 6.736 6.945 8,122,858 6.8283 -0.35%
2010-12-17 0 8.510 8.510 8.560 8.470 8.800 4,517,300 38,664,302 8.5592 6.841 6.841 6.881 6.809 7.074 5,619,533 6.8803 -0.58%
2010-12-16 0 8.560 8.480 8.560 8.380 8.710 4,883,000 41,900,550 8.5809 6.881 6.817 6.881 6.736 7.002 6,074,465 6.8978 -1.61%
2010-12-15 0 8.700 8.660 8.700 8.600 8.860 5,559,500 48,528,275 8.7289 6.994 6.961 6.994 6.913 7.122 6,916,033 7.0168 -1.25%
2010-12-14 0 8.810 8.760 8.770 8.660 8.840 10,540,568 92,007,883 8.7289 7.082 7.042 7.050 6.961 7.106 13,112,494 7.0168 1.97%
2010-12-13 0 8.640 8.640 8.650 8.550 8.790 7,854,989 67,823,185 8.6344 6.945 6.945 6.953 6.873 7.066 9,771,627 6.9408 1.65%
2010-12-10 0 8.500 8.500 8.510 8.400 8.600 9,581,011 81,527,950 8.5093 6.833 6.833 6.841 6.752 6.913 11,918,803 6.8403 0.24%
2010-12-09 0 8.480 8.470 8.480 8.310 8.530 7,961,489 67,025,187 8.4187 6.817 6.809 6.817 6.680 6.857 9,904,113 6.7674 0.59%
2010-12-08 0 8.430 8.400 8.450 8.230 8.460 7,355,002 61,163,159 8.3159 6.777 6.752 6.793 6.616 6.801 9,149,642 6.6848 2.31%
2010-12-07 0 8.240 8.240 8.270 8.140 8.340 7,316,791 60,292,458 8.2403 6.624 6.624 6.648 6.543 6.704 9,102,107 6.6240 -0.48%
2010-12-06 0 8.280 8.280 8.290 8.270 8.560 9,439,271 79,347,486 8.4061 6.656 6.656 6.664 6.648 6.881 11,742,478 6.7573 -1.19%
2010-12-03 0 8.380 8.350 8.360 8.200 8.600 32,156,487 266,596,427 8.2906 6.736 6.712 6.720 6.592 6.913 40,002,755 6.6645 3.33%
2010-12-02 0 8.110 8.100 8.110 8.100 8.500 20,081,500 167,558,085 8.3439 6.519 6.511 6.519 6.511 6.833 24,981,439 6.7073 0.00%
2010-12-01 0 8.110 8.120 8.130 7.900 8.120 10,975,330 88,328,774 8.0479 6.519 6.527 6.535 6.350 6.527 13,653,339 6.4694 2.79%
2010-11-30 0 7.890 7.890 7.900 7.520 7.900 7,672,873 59,223,525 7.7186 6.342 6.342 6.350 6.045 6.350 9,545,074 6.2046 0.25%
2010-11-29 0 7.870 7.860 7.890 7.520 7.890 3,734,000 28,988,000 7.7633 6.326 6.318 6.342 6.045 6.342 4,645,106 6.2405 3.28%
2010-11-26 0 7.620 7.600 7.620 7.500 7.720 2,649,800 20,330,463 7.6725 6.125 6.109 6.125 6.029 6.206 3,296,358 6.1676 0.26%
2010-11-25 0 7.600 7.580 7.600 7.470 7.730 2,904,068 22,212,940 7.6489 6.109 6.093 6.109 6.005 6.214 3,612,668 6.1486 1.88%
2010-11-24 0 7.460 7.450 7.460 7.250 7.530 3,207,000 23,827,875 7.4300 5.997 5.989 5.997 5.828 6.053 3,989,516 5.9726 2.05%
2010-11-23 0 7.310 7.330 7.340 7.300 7.630 2,825,094 20,941,347 7.4126 5.876 5.892 5.900 5.868 6.133 3,514,424 5.9587 -3.94%
2010-11-22 0 7.610 7.600 7.620 7.430 7.700 2,843,130 21,507,993 7.5649 6.117 6.109 6.125 5.973 6.190 3,536,861 6.0811 0.79%
2010-11-19 0 7.550 7.560 7.570 7.430 7.810 6,164,343 46,992,636 7.6233 6.069 6.077 6.085 5.973 6.278 7,668,459 6.1280 -1.05%
2010-11-18 0 7.630 7.600 7.630 7.200 7.670 12,581,000 93,320,700 7.4176 6.133 6.109 6.133 5.788 6.166 15,650,797 5.9627 6.71%
2010-11-17 0 7.150 7.120 7.150 7.050 7.550 7,499,619 53,762,487 7.1687 5.748 5.723 5.748 5.667 6.069 9,329,546 5.7626 -5.55%
2010-11-16 0 7.570 7.520 7.570 7.500 7.810 11,634,641 88,261,166 7.5861 6.085 6.045 6.085 6.029 6.278 14,473,524 6.0981 -1.94%
2010-11-15 0 7.720 7.710 7.720 7.710 7.960 5,155,000 40,333,767 7.8242 6.206 6.198 6.206 6.198 6.399 6,412,834 6.2895 -1.15%
2010-11-12 0 7.810 7.800 7.900 7.750 8.180 12,113,213 95,878,269 7.9152 6.278 6.270 6.350 6.230 6.576 15,068,869 6.3627 -3.58%
2010-11-11 0 8.100 8.100 8.110 7.910 8.200 3,053,206 24,730,461 8.0998 6.511 6.511 6.519 6.359 6.592 3,798,196 6.5111 1.63%
2010-11-10 0 7.970 7.940 7.970 7.860 8.250 9,441,000 75,984,120 8.0483 6.407 6.383 6.407 6.318 6.632 11,744,629 6.4697 -1.48%
2010-11-09 0 8.090 8.090 8.100 8.030 8.320 12,238,913 99,499,759 8.1298 6.503 6.503 6.511 6.455 6.688 15,225,240 6.5352 -1.94%
2010-11-08 0 8.250 8.210 8.250 7.810 8.350 11,412,733 93,346,149 8.1791 6.632 6.600 6.632 6.278 6.712 14,197,470 6.5748 4.70%
2010-11-05 0 7.880 7.880 7.890 7.510 7.990 10,452,511 80,700,514 7.7207 6.334 6.334 6.342 6.037 6.423 13,002,951 6.2063 5.35%
2010-11-04 0 7.480 7.480 7.490 7.410 7.550 9,003,821 67,287,198 7.4732 6.013 6.013 6.021 5.957 6.069 11,200,777 6.0074 0.00%
2010-11-03 0 7.480 7.450 7.480 7.300 7.590 7,078,047 52,750,144 7.4526 6.013 5.989 6.013 5.868 6.101 8,805,109 5.9909 0.67%
2010-11-02 0 7.430 7.430 7.440 7.380 7.510 3,909,711 29,057,693 7.4322 5.973 5.973 5.981 5.932 6.037 4,863,691 5.9744 0.13%
2010-11-01 0 7.420 7.410 7.420 7.300 7.480 4,464,286 33,162,684 7.4284 5.965 5.957 5.965 5.868 6.013 5,553,584 5.9714 1.64%
2010-10-29 0 7.300 7.290 7.350 7.150 7.480 6,551,642 47,944,039 7.3179 5.868 5.860 5.908 5.748 6.013 8,150,260 5.8825 -0.27%
2010-10-28 0 7.320 7.330 7.340 7.160 7.480 9,529,300 69,984,840 7.3442 5.884 5.892 5.900 5.756 6.013 11,854,474 5.9037 2.23%
2010-10-27 0 7.160 7.160 7.170 7.040 7.230 5,128,200 36,695,760 7.1557 5.756 5.756 5.764 5.659 5.812 6,379,494 5.7521 0.70%
2010-10-26 0 7.110 7.110 7.120 7.000 7.130 4,305,900 30,446,598 7.0709 5.715 5.715 5.723 5.627 5.731 5,356,551 5.6840 0.85%
2010-10-25 0 7.050 7.050 7.060 7.040 7.200 3,047,453 21,704,996 7.1223 5.667 5.667 5.675 5.659 5.788 3,791,040 5.7253 -1.54%
2010-10-22 0 7.160 7.160 7.170 7.050 7.270 9,325,091 66,777,462 7.1611 5.756 5.756 5.764 5.667 5.844 11,600,438 5.7565 1.70%
2010-10-21 0 7.040 7.030 7.040 6.850 7.050 7,414,100 51,760,832 6.9814 5.659 5.651 5.659 5.506 5.667 9,223,160 5.6120 3.53%
2010-10-20 0 6.800 6.790 6.800 6.700 6.800 5,217,100 35,363,992 6.7785 5.466 5.458 5.466 5.386 5.466 6,490,086 5.4489 -1.59%
2010-10-19 0 6.910 6.900 6.910 6.800 6.970 4,286,252 29,441,109 6.8687 5.555 5.547 5.555 5.466 5.603 5,332,109 5.5215 0.73%
2010-10-18 0 6.860 6.860 6.870 6.850 7.150 8,367,999 58,111,447 6.9445 5.514 5.514 5.522 5.506 5.748 10,409,813 5.5824 -2.97%
2010-10-15 0 7.070 7.070 7.080 6.950 7.090 3,879,737 27,255,438 7.0251 5.683 5.683 5.691 5.587 5.699 4,826,403 5.6472 0.43%
2010-10-14 0 7.040 7.040 7.050 7.000 7.120 7,345,600 51,729,552 7.0423 5.659 5.659 5.667 5.627 5.723 9,137,946 5.6610 0.86%
2010-10-13 0 6.980 6.970 6.980 6.800 7.050 15,308,799 106,693,901 6.9694 5.611 5.603 5.611 5.466 5.667 19,044,186 5.6024 4.18%
2010-10-12 0 6.700 6.720 6.730 6.660 6.900 6,369,414 42,969,874 6.7463 5.386 5.402 5.410 5.354 5.547 7,923,568 5.4230 -1.62%
2010-10-11 0 6.810 6.810 6.820 6.500 6.880 11,477,600 77,955,210 6.7919 5.474 5.474 5.482 5.225 5.531 14,278,165 5.4598 4.61%
2010-10-08 0 6.510 6.490 6.510 6.480 6.700 9,878,500 64,749,695 6.5546 5.233 5.217 5.233 5.209 5.386 12,288,880 5.2690 -3.41%
2010-10-07 0 6.740 6.730 6.740 6.550 6.750 10,082,400 67,046,621 6.6499 5.418 5.410 5.418 5.265 5.426 12,542,532 5.3455 3.85%
2010-10-06 0 6.490 6.480 6.500 6.400 6.600 13,102,221 85,185,040 6.5016 5.217 5.209 5.225 5.145 5.305 16,299,197 5.2263 0.46%
2010-10-05 0 6.460 6.450 6.460 6.370 6.800 21,524,500 140,108,350 6.5092 5.193 5.185 5.193 5.121 5.466 26,776,535 5.2325 -5.56%
2010-10-04 0 6.840 6.830 6.840 6.810 7.170 9,867,803 68,701,979 6.9622 5.498 5.490 5.498 5.474 5.764 12,275,573 5.5966 -1.44%
2010-09-30 0 6.940 6.940 6.950 6.850 7.010 4,730,000 32,602,450 6.8927 5.579 5.579 5.587 5.506 5.635 5,884,132 5.5407 -1.42%
2010-09-29 0 7.040 6.980 7.000 6.800 7.080 9,353,666 65,175,417 6.9679 5.659 5.611 5.627 5.466 5.691 11,635,985 5.6012 2.47%
2010-09-28 0 6.870 6.870 6.880 6.800 7.000 7,533,309 52,080,192 6.9133 5.522 5.522 5.531 5.466 5.627 9,371,456 5.5573 -2.00%
2010-09-27 0 7.010 7.010 7.020 6.900 7.060 5,548,280 38,544,528 6.9471 5.635 5.635 5.643 5.547 5.675 6,902,075 5.5845 2.19%
2010-09-24 0 6.860 6.820 6.870 6.820 6.930 6,944,756 47,758,419 6.8769 5.514 5.482 5.522 5.482 5.571 8,639,295 5.5280 -0.72%
2010-09-22 0 6.910 6.900 6.910 6.790 6.960 5,495,500 37,947,193 6.9051 5.555 5.547 5.555 5.458 5.595 6,836,416 5.5507 1.62%
2010-09-21 0 6.800 6.790 6.800 6.780 7.000 7,817,000 53,536,432 6.8487 5.466 5.458 5.466 5.450 5.627 9,724,369 5.5054 -0.73%
2010-09-20 0 6.850 6.810 6.850 6.690 6.880 9,579,172 65,052,659 6.7911 5.506 5.474 5.506 5.378 5.531 11,916,515 5.4590 1.03%
2010-09-17 0 6.780 6.760 6.780 6.620 6.830 8,450,924 56,842,849 6.7262 5.450 5.434 5.450 5.322 5.490 10,512,972 5.4069 1.50%
2010-09-16 0 6.680 6.690 6.700 6.460 6.750 10,387,432 68,990,511 6.6417 5.370 5.378 5.386 5.193 5.426 12,921,993 5.3390 3.89%
2010-09-15 0 6.430 6.410 6.430 6.410 6.520 5,006,666 32,340,570 6.4595 5.169 5.153 5.169 5.153 5.241 6,228,306 5.1925 -0.16%
2010-09-14 0 6.440 6.430 6.440 6.380 6.660 10,964,061 70,914,573 6.4679 5.177 5.169 5.177 5.129 5.354 13,639,321 5.1993 -1.38%
2010-09-13 0 6.530 6.510 6.520 6.080 6.550 19,096,267 122,404,084 6.4098 5.249 5.233 5.241 4.887 5.265 23,755,806 5.1526 8.65%
2010-09-10 0 6.010 6.000 6.010 5.880 6.050 5,906,500 35,360,022 5.9866 4.831 4.823 4.831 4.727 4.863 7,347,702 4.8124 1.18%
2010-09-09 0 5.940 5.940 5.960 5.810 6.080 18,451,800 110,528,720 5.9901 4.775 4.775 4.791 4.670 4.887 22,954,088 4.8152 2.59%
2010-09-08 0 5.790 5.780 5.790 5.770 5.950 4,686,000 27,418,868 5.8512 4.654 4.646 4.654 4.638 4.783 5,829,396 4.7036 -3.02%
2010-09-07 0 5.970 5.980 5.990 5.880 6.000 4,996,000 29,540,980 5.9129 4.799 4.807 4.815 4.727 4.823 6,215,037 4.7531 1.36%
2010-09-06 0 5.890 5.880 5.890 5.860 5.950 4,418,792 26,065,107 5.8987 4.735 4.727 4.735 4.711 4.783 5,496,989 4.7417 1.20%
2010-09-03 0 5.820 5.810 5.820 5.790 5.950 8,455,000 49,434,290 5.8468 4.678 4.670 4.678 4.654 4.783 10,518,042 4.7000 -0.68%
2010-09-02 0 5.860 5.850 5.860 5.820 6.090 8,180,000 48,441,066 5.9219 4.711 4.703 4.711 4.678 4.895 10,175,942 4.7604 -0.34%
2010-09-01 0 5.880 5.880 5.900 5.780 6.000 12,443,981 73,381,787 5.8970 4.727 4.727 4.743 4.646 4.823 15,480,345 4.7403 -2.00%
2010-08-31 0 6.000 5.970 6.000 5.840 6.250 8,089,891 48,477,100 5.9923 4.823 4.799 4.823 4.695 5.024 10,063,846 4.8170 -3.23%
2010-08-30 0 6.200 6.190 6.200 6.000 6.270 7,997,096 49,409,500 6.1784 4.984 4.976 4.984 4.823 5.040 9,948,409 4.9666 4.91%
2010-08-27 0 5.910 5.920 5.970 5.830 6.030 6,602,172 39,081,927 5.9196 4.751 4.759 4.799 4.686 4.847 8,213,119 4.7585 -0.51%
2010-08-26 0 5.940 5.930 5.960 5.800 6.010 6,527,564 38,593,009 5.9123 4.775 4.767 4.791 4.662 4.831 8,120,307 4.7527 -0.50%
2010-08-25 0 5.970 5.970 5.980 5.810 6.100 7,278,179 43,232,288 5.9400 4.799 4.799 4.807 4.670 4.904 9,054,074 4.7749 -2.13%
2010-08-24 0 6.100 6.090 6.100 6.090 6.380 7,367,800 45,947,082 6.2362 4.904 4.895 4.904 4.895 5.129 9,165,563 5.0130 -2.71%
2010-08-23 0 6.270 6.260 6.270 5.960 6.350 7,834,233 48,650,528 6.2100 5.040 5.032 5.040 4.791 5.104 9,745,807 4.9919 2.62%
2010-08-20 0 6.110 6.090 6.110 5.710 6.280 15,668,400 94,154,306 6.0092 4.912 4.895 4.912 4.590 5.048 19,491,531 4.8305 6.08%
2010-08-19 0 5.760 5.760 5.770 5.700 5.980 11,563,000 67,441,410 5.8325 4.630 4.630 4.638 4.582 4.807 14,384,402 4.6885 1.41%
2010-08-18 0 5.680 5.680 5.710 5.370 5.740 7,549,064 42,218,532 5.5926 4.566 4.566 4.590 4.317 4.614 9,391,056 4.4956 5.19%
2010-08-17 0 5.400 5.400 5.410 5.370 5.450 5,109,000 27,602,810 5.4028 4.341 4.341 4.349 4.317 4.381 6,355,609 4.3431 0.00%
2010-08-16 0 5.400 5.400 5.420 5.230 5.430 4,118,000 22,064,210 5.3580 4.341 4.341 4.357 4.204 4.365 5,122,803 4.3071 1.12%
2010-08-13 0 5.340 5.320 5.340 5.190 5.370 6,011,500 31,772,025 5.2852 4.293 4.277 4.293 4.172 4.317 7,478,322 4.2486 1.71%
2010-08-12 0 5.250 5.240 5.250 5.080 5.270 4,609,000 23,887,170 5.1827 4.220 4.212 4.220 4.084 4.236 5,733,608 4.1662 0.00%
2010-08-11 0 5.250 5.240 5.250 5.240 5.420 5,823,200 31,149,504 5.3492 4.220 4.212 4.220 4.212 4.357 7,244,076 4.3000 -3.31%
2010-08-10 0 5.430 5.420 5.430 5.410 5.570 4,155,135 22,742,405 5.4733 4.365 4.357 4.365 4.349 4.477 5,168,999 4.3998 -0.73%
2010-08-09 0 5.470 5.440 5.480 5.320 5.520 2,706,846 14,746,762 5.4480 4.397 4.373 4.405 4.277 4.437 3,367,324 4.3794 1.11%
2010-08-06 0 5.410 5.380 5.420 5.200 5.470 5,290,389 28,268,064 5.3433 4.349 4.325 4.357 4.180 4.397 6,581,258 4.2952 0.93%
2010-08-05 0 5.360 5.360 5.380 5.320 5.730 5,934,183 32,636,219 5.4997 4.309 4.309 4.325 4.277 4.606 7,382,139 4.4210 -4.80%
2010-08-04 0 5.630 5.630 5.640 5.500 5.790 4,506,898 25,273,405 5.6077 4.526 4.526 4.534 4.421 4.654 5,606,593 4.5078 0.54%
2010-08-03 0 5.600 5.580 5.600 5.450 5.880 17,882,740 100,459,619 5.6177 4.502 4.486 4.502 4.381 4.727 22,246,176 4.5158 3.51%
2010-08-02 0 5.410 5.400 5.410 5.200 5.450 7,626,903 40,794,986 5.3488 4.349 4.341 4.349 4.180 4.381 9,487,887 4.2997 4.64%
2010-07-30 0 5.170 5.130 5.170 5.020 5.200 6,408,127 32,999,178 5.1496 4.156 4.124 4.156 4.035 4.180 7,971,727 4.1395 3.19%
2010-07-29 0 5.010 5.010 5.030 4.890 5.090 5,582,475 27,938,106 5.0046 4.027 4.027 4.043 3.931 4.092 6,944,614 4.0230 1.01%
2010-07-28 0 4.960 4.950 4.960 4.850 5.000 10,634,554 52,195,270 4.9081 3.987 3.979 3.987 3.899 4.019 13,229,413 3.9454 2.27%
2010-07-27 0 4.850 4.850 4.870 4.830 5.050 12,243,500 60,241,855 4.9203 3.899 3.899 3.915 3.883 4.059 15,230,946 3.9552 -2.81%
2010-07-26 0 4.990 4.980 4.990 4.770 5.000 11,446,985 55,673,084 4.8636 4.011 4.003 4.011 3.834 4.019 14,240,080 3.9096 6.85%
2010-07-23 0 4.670 4.670 4.680 4.650 4.860 6,750,220 32,133,588 4.7604 3.754 3.754 3.762 3.738 3.907 8,397,291 3.8267 -1.27%
2010-07-22 0 4.730 4.720 4.730 4.460 4.780 9,607,182 44,897,830 4.6734 3.802 3.794 3.802 3.585 3.842 11,951,360 3.7567 5.11%
2010-07-21 0 4.500 4.490 4.500 4.310 4.540 7,288,121 32,384,764 4.4435 3.617 3.609 3.617 3.465 3.650 9,066,442 3.5719 4.41%
2010-07-20 0 4.310 4.310 4.340 4.240 4.350 2,497,500 10,821,370 4.3329 3.465 3.465 3.489 3.408 3.497 3,106,897 3.4830 0.47%
2010-07-19 0 4.290 4.280 4.300 4.200 4.300 1,174,000 5,007,880 4.2657 3.449 3.441 3.457 3.376 3.457 1,460,459 3.4290 -0.23%
2010-07-16 0 4.300 4.300 4.310 4.230 4.350 2,495,000 10,710,842 4.2929 3.457 3.457 3.465 3.400 3.497 3,103,787 3.4509 0.94%
2010-07-15 0 4.260 4.240 4.280 4.230 4.350 4,861,000 20,912,270 4.3021 3.424 3.408 3.441 3.400 3.497 6,047,097 3.4582 -1.84%
2010-07-14 0 4.340 4.330 4.340 4.270 4.390 5,418,000 23,464,010 4.3308 3.489 3.481 3.489 3.432 3.529 6,740,006 3.4813 1.64%
2010-07-13 0 4.270 4.260 4.270 4.250 4.380 1,807,000 7,758,170 4.2934 3.432 3.424 3.432 3.416 3.521 2,247,913 3.4513 -1.84%
2010-07-12 0 4.350 4.340 4.350 4.170 4.350 6,322,500 27,130,045 4.2910 3.497 3.489 3.497 3.352 3.497 7,865,207 3.4494 4.57%
2010-07-09 0 4.160 4.140 4.150 4.150 4.380 7,084,600 30,404,808 4.2917 3.344 3.328 3.336 3.336 3.521 8,813,261 3.4499 -3.26%
2010-07-08 0 4.300 4.270 4.300 4.240 4.370 6,766,000 29,166,830 4.3108 3.457 3.432 3.457 3.408 3.513 8,416,922 3.4653 2.63%
2010-07-07 0 4.190 4.170 4.180 4.070 4.250 13,087,000 54,585,825 4.1710 3.368 3.352 3.360 3.272 3.416 16,280,263 3.3529 4.23%
2010-07-06 0 4.020 4.020 4.030 3.900 4.090 7,458,000 29,819,851 3.9984 3.232 3.232 3.240 3.135 3.288 9,277,772 3.2141 3.61%
2010-07-05 0 3.880 3.870 3.880 3.830 3.950 3,856,000 14,938,308 3.8740 3.119 3.111 3.119 3.079 3.175 4,796,874 3.1142 -1.77%
2010-07-02 0 3.950 3.940 3.950 3.910 4.280 11,108,500 44,381,830 3.9953 3.175 3.167 3.175 3.143 3.441 13,819,003 3.2117 -6.84%
2010-06-30 0 4.240 4.230 4.240 4.170 4.300 6,291,777 26,597,126 4.2273 3.408 3.400 3.408 3.352 3.457 7,826,987 3.3981 -2.53%
2010-06-29 0 4.350 4.310 4.340 4.280 4.450 12,457,000 54,356,360 4.3635 3.497 3.465 3.489 3.441 3.577 15,496,541 3.5076 1.64%
2010-06-28 0 4.280 4.250 4.270 4.160 4.460 7,370,000 31,986,430 4.3401 3.441 3.416 3.432 3.344 3.585 9,168,299 3.4888 -1.15%
2010-06-25 0 4.330 4.320 4.330 4.230 4.350 7,313,000 31,580,602 4.3184 3.481 3.473 3.481 3.400 3.497 9,097,391 3.4714 0.00%
2010-06-24 0 4.330 4.320 4.330 4.180 4.400 12,324,830 53,230,578 4.3190 3.481 3.473 3.481 3.360 3.537 15,332,121 3.4718 3.34%
2010-06-23 0 4.190 4.190 4.200 4.050 4.200 7,646,000 31,413,543 4.1085 3.368 3.368 3.376 3.256 3.376 9,511,644 3.3026 1.21%
2010-06-22 0 4.140 4.130 4.160 4.110 4.350 10,791,890 45,483,929 4.2146 3.328 3.320 3.344 3.304 3.497 13,425,140 3.3880 -3.94%
2010-06-21 0 4.310 4.320 4.330 4.120 4.350 13,802,602 58,550,588 4.2420 3.465 3.473 3.481 3.312 3.497 17,170,473 3.4100 4.87%
2010-06-18 0 4.110 4.100 4.110 3.900 4.170 28,631,135 116,594,754 4.0723 3.304 3.296 3.304 3.135 3.352 35,617,207 3.2736 5.38%
2010-06-17 0 3.900 3.890 3.900 3.660 3.990 16,543,859 64,122,834 3.8759 3.135 3.127 3.135 2.942 3.207 20,580,604 3.1157 6.56%
2010-06-15 0 3.660 3.650 3.680 3.580 3.700 8,021,000 29,189,999 3.6392 2.942 2.934 2.958 2.878 2.974 9,978,145 2.9254 2.23%
2010-06-14 0 3.580 3.570 3.580 3.580 3.660 4,884,100 17,623,077 3.6083 2.878 2.870 2.878 2.878 2.942 6,075,833 2.9005 0.00%
2010-06-11 0 3.580 3.580 3.600 3.580 3.720 4,457,000 16,204,490 3.6357 2.878 2.878 2.894 2.878 2.990 5,544,520 2.9226 -0.56%
2010-06-10 0 3.600 3.600 3.640 3.590 3.640 3,084,000 11,140,370 3.6123 2.894 2.894 2.926 2.886 2.926 3,836,504 2.9038 -1.10%
2010-06-09 0 3.640 3.620 3.640 3.560 3.650 3,368,500 12,175,415 3.6145 2.926 2.910 2.926 2.862 2.934 4,190,423 2.9055 1.11%
2010-06-08 0 3.600 3.590 3.600 3.550 3.660 6,725,000 24,218,010 3.6012 2.894 2.886 2.894 2.854 2.942 8,365,918 2.8948 -0.28%
2010-06-07 0 3.610 3.610 3.620 3.600 3.690 8,467,000 30,902,740 3.6498 2.902 2.902 2.910 2.894 2.966 10,532,970 2.9339 -3.48%
2010-06-04 0 3.740 3.730 3.740 3.620 3.770 7,193,500 26,806,390 3.7265 3.006 2.998 3.006 2.910 3.031 8,948,733 2.9956 2.19%
2010-06-03 0 3.660 3.650 3.660 3.620 3.810 5,023,000 18,635,610 3.7101 2.942 2.934 2.942 2.910 3.063 6,248,625 2.9824 -0.54%
2010-06-02 0 3.680 3.660 3.680 3.640 3.830 8,709,500 32,353,210 3.7147 2.958 2.942 2.958 2.926 3.079 10,834,641 2.9861 1.66%
2010-06-01 0 3.620 3.610 3.620 3.430 3.660 8,112,000 29,293,940 3.6112 2.910 2.902 2.910 2.757 2.942 10,091,349 2.9029 4.62%
2010-05-31 0 3.460 3.460 3.470 3.430 3.490 1,265,412 4,380,551 3.4618 2.781 2.781 2.789 2.757 2.805 1,574,176 2.7828 1.17%
2010-05-28 0 3.420 3.400 3.410 3.370 3.500 4,494,000 15,393,060 3.4252 2.749 2.733 2.741 2.709 2.813 5,590,548 2.7534 3.64%
2010-05-27 0 3.300 3.300 3.320 3.240 3.350 5,009,000 16,474,830 3.2890 2.653 2.653 2.669 2.604 2.693 6,231,209 2.6439 1.85%
2010-05-26 0 3.240 3.240 3.260 3.230 3.330 4,273,000 14,024,170 3.2820 2.604 2.604 2.621 2.596 2.677 5,315,623 2.6383 -2.11%
2010-05-25 0 3.310 3.250 3.290 3.230 3.410 7,523,500 24,776,630 3.2932 2.661 2.613 2.645 2.596 2.741 9,359,254 2.6473 -0.60%
2010-05-24 0 3.330 3.320 3.330 3.240 3.370 7,282,000 24,057,277 3.3037 2.677 2.669 2.677 2.604 2.709 9,058,827 2.6557 0.30%
2010-05-20 0 3.320 3.310 3.320 3.170 3.540 8,176,165 27,283,543 3.3370 2.669 2.661 2.669 2.548 2.846 10,171,171 2.6824 -5.41%
2010-05-19 0 3.510 3.510 3.530 3.380 3.540 6,339,000 21,812,720 3.4410 2.822 2.822 2.838 2.717 2.846 7,885,733 2.7661 1.74%
2010-05-18 0 3.450 3.490 3.530 3.410 3.580 5,210,000 18,034,490 3.4615 2.773 2.805 2.838 2.741 2.878 6,481,254 2.7826 -3.36%
2010-05-17 0 3.570 3.550 3.570 3.450 3.580 5,403,600 19,051,766 3.5258 2.870 2.854 2.870 2.773 2.878 6,722,093 2.8342 0.28%
2010-05-14 0 3.560 3.560 3.570 3.520 3.580 1,484,000 5,283,350 3.5602 2.862 2.862 2.870 2.830 2.878 1,846,100 2.8619 -0.28%
2010-05-13 0 3.570 3.570 3.580 3.520 3.610 1,706,000 6,079,871 3.5638 2.870 2.870 2.878 2.830 2.902 2,122,268 2.8648 0.56%
2010-05-12 0 3.550 3.530 3.550 3.440 3.580 11,779,000 41,561,382 3.5284 2.854 2.838 2.854 2.765 2.878 14,653,107 2.8364 -0.56%
2010-05-11 0 3.570 3.550 3.570 3.520 3.640 5,218,100 18,623,797 3.5691 2.870 2.854 2.870 2.830 2.926 6,491,330 2.8690 2.29%
2010-05-10 0 3.490 3.490 3.500 3.450 3.520 3,313,000 11,584,080 3.4966 2.805 2.805 2.813 2.773 2.830 4,121,381 2.8107 2.65%
2010-05-07 0 3.400 3.390 3.400 3.350 3.450 5,026,064 17,051,728 3.3927 2.733 2.725 2.733 2.693 2.773 6,252,437 2.7272 -3.95%
2010-05-06 0 3.540 3.530 3.540 3.520 3.640 8,523,000 30,502,980 3.5789 2.846 2.838 2.846 2.830 2.926 10,602,634 2.8769 -1.67%
2010-05-05 0 3.600 3.580 3.590 3.500 3.650 7,598,000 27,102,390 3.5670 2.894 2.878 2.886 2.813 2.934 9,451,932 2.8674 -0.55%
2010-05-04 0 3.620 3.620 3.630 3.610 3.800 3,594,000 13,296,140 3.6995 2.910 2.910 2.918 2.902 3.055 4,470,945 2.9739 -2.95%
2010-05-03 0 3.730 3.700 3.730 3.660 3.760 3,475,328 12,904,707 3.7132 2.998 2.974 2.998 2.942 3.023 4,323,317 2.9849 0.81%
2010-04-30 0 3.700 3.700 3.710 3.670 3.770 5,996,000 22,242,350 3.7095 2.974 2.974 2.982 2.950 3.031 7,459,040 2.9819 2.49%
2010-04-29 0 3.610 3.600 3.610 3.540 3.800 5,606,000 20,244,960 3.6113 2.902 2.894 2.902 2.846 3.055 6,973,879 2.9030 -2.43%
2010-04-28 0 3.700 3.690 3.700 3.650 3.750 4,462,000 16,449,000 3.6865 2.974 2.966 2.974 2.934 3.014 5,550,740 2.9634 -2.63%
2010-04-27 0 3.800 3.780 3.800 3.720 3.880 5,013,000 19,070,040 3.8041 3.055 3.039 3.055 2.990 3.119 6,236,185 3.0580 -2.06%
2010-04-26 0 3.880 3.870 3.880 3.820 3.920 2,965,000 11,537,170 3.8911 3.119 3.111 3.119 3.071 3.151 3,688,468 3.1279 1.57%
2010-04-23 0 3.820 3.820 3.830 3.820 3.940 2,726,000 10,536,870 3.8653 3.071 3.071 3.079 3.071 3.167 3,391,151 3.1072 -2.05%
2010-04-22 0 3.900 3.900 3.930 3.870 3.970 5,861,034 23,077,204 3.9374 3.135 3.135 3.159 3.111 3.191 7,291,142 3.1651 -0.76%
2010-04-21 0 3.930 3.930 3.940 3.920 4.000 10,116,207 40,095,965 3.9635 3.159 3.159 3.167 3.151 3.215 12,584,588 3.1861 0.26%
2010-04-20 0 3.920 3.910 3.920 3.790 4.080 8,698,704 34,246,367 3.9370 3.151 3.143 3.151 3.047 3.280 10,821,211 3.1647 3.70%
2010-04-19 0 3.780 3.770 3.780 3.740 3.810 2,070,000 7,806,890 3.7714 3.039 3.031 3.039 3.006 3.063 2,575,085 3.0317 -2.07%
2010-04-16 0 3.860 3.850 3.860 3.770 3.890 6,275,551 24,147,577 3.8479 3.103 3.095 3.103 3.031 3.127 7,806,802 3.0931 1.85%
2010-04-15 0 3.790 3.790 3.830 3.770 3.930 11,847,500 45,772,783 3.8635 3.047 3.047 3.079 3.031 3.159 14,738,321 3.1057 -2.07%
2010-04-14 0 3.870 3.860 3.870 3.760 4.050 12,727,000 49,213,589 3.8669 3.111 3.103 3.111 3.023 3.256 15,832,422 3.1084 -3.01%
2010-04-13 0 3.990 3.980 3.990 3.700 4.000 25,059,000 95,923,011 3.8279 3.207 3.199 3.207 2.974 3.215 31,173,462 3.0771 6.68%
2010-04-12 0 3.740 3.730 3.740 3.710 3.870 6,666,577 25,345,763 3.8019 3.006 2.998 3.006 2.982 3.111 8,293,239 3.0562 -1.32%
2010-04-09 0 3.790 3.770 3.790 3.750 3.820 8,707,000 32,966,785 3.7862 3.047 3.031 3.047 3.014 3.071 10,831,531 3.0436 1.07%
2010-04-08 0 3.750 3.750 3.770 3.720 3.790 6,465,991 24,256,727 3.7514 3.014 3.014 3.031 2.990 3.047 8,043,710 3.0156 -1.32%
2010-04-07 0 3.800 3.780 3.800 3.640 3.820 9,825,969 36,874,673 3.7528 3.055 3.039 3.055 2.926 3.071 12,223,531 3.0167 5.56%
2010-04-01 0 3.600 3.590 3.600 3.510 3.630 4,888,000 17,456,200 3.5712 2.894 2.886 2.894 2.822 2.918 6,080,685 2.8708 0.56%
2010-03-31 0 3.580 3.580 3.590 3.550 3.590 6,215,000 22,123,719 3.5597 2.878 2.878 2.886 2.854 2.886 7,731,476 2.8615 0.85%
2010-03-30 0 3.550 3.570 3.590 3.530 3.650 4,959,000 17,795,090 3.5884 2.854 2.870 2.886 2.838 2.934 6,169,009 2.8846 -1.39%
2010-03-29 0 3.600 3.600 3.620 3.590 3.660 7,728,383 27,916,115 3.6122 2.894 2.894 2.910 2.886 2.942 9,614,129 2.9037 0.84%
2010-03-26 0 3.570 3.550 3.570 3.550 3.620 6,452,000 23,117,650 3.5830 2.870 2.854 2.870 2.854 2.910 8,026,305 2.8802 -0.28%
2010-03-25 0 3.580 3.560 3.580 3.460 3.590 11,422,000 40,476,250 3.5437 2.878 2.862 2.878 2.781 2.886 14,208,998 2.8486 0.00%
2010-03-24 0 3.580 3.580 3.590 3.450 3.600 24,365,000 85,541,140 3.5108 2.878 2.878 2.886 2.773 2.894 30,310,124 2.8222 5.92%
2010-03-23 0 3.380 3.370 3.390 3.350 3.490 15,732,000 53,967,160 3.4304 2.717 2.709 2.725 2.693 2.805 19,570,649 2.7576 1.81%
2010-03-22 0 3.320 3.310 3.320 3.200 3.350 5,841,000 19,254,440 3.2964 2.669 2.661 2.669 2.572 2.693 7,266,219 2.6499 3.11%
2010-03-19 0 3.220 3.220 3.230 3.170 3.250 5,719,000 18,455,818 3.2271 2.588 2.588 2.596 2.548 2.613 7,114,451 2.5941 1.58%
2010-03-18 0 3.170 3.160 3.180 3.150 3.250 5,098,252 16,189,562 3.1755 2.548 2.540 2.556 2.532 2.613 6,342,239 2.5527 -2.76%
2010-03-17 0 3.260 3.250 3.260 3.080 3.270 8,053,915 25,974,032 3.2250 2.621 2.613 2.621 2.476 2.629 10,019,091 2.5925 6.89%
2010-03-16 0 3.050 3.040 3.060 3.030 3.110 2,781,000 8,487,830 3.0521 2.452 2.444 2.460 2.436 2.500 3,459,571 2.4534 -1.93%
2010-03-15 0 3.110 3.110 3.120 3.070 3.140 2,537,604 7,880,368 3.1054 2.500 2.500 2.508 2.468 2.524 3,156,786 2.4963 0.32%
2010-03-12 0 3.100 3.090 3.100 3.090 3.160 1,718,500 5,363,015 3.1208 2.492 2.484 2.492 2.484 2.540 2,137,819 2.5086 -0.32%
2010-03-11 0 3.110 3.110 3.120 3.100 3.170 3,571,100 11,141,856 3.1200 2.500 2.500 2.508 2.492 2.548 4,442,458 2.5080 -2.20%
2010-03-10 0 3.180 3.160 3.170 3.140 3.190 3,635,000 11,493,170 3.1618 2.556 2.540 2.548 2.524 2.564 4,521,950 2.5416 -0.31%
2010-03-09 0 3.190 3.170 3.190 3.150 3.210 2,230,839 7,088,471 3.1775 2.564 2.548 2.564 2.532 2.580 2,775,170 2.5542 -0.31%
2010-03-08 0 3.200 3.200 3.210 3.140 3.210 3,851,000 12,305,515 3.1954 2.572 2.572 2.580 2.524 2.580 4,790,654 2.5687 2.56%
2010-03-05 0 3.120 3.120 3.130 3.070 3.140 1,389,779 4,335,459 3.1195 2.508 2.508 2.516 2.468 2.524 1,728,889 2.5077 1.96%
2010-03-04 0 3.060 3.060 3.070 3.060 3.200 2,671,000 8,327,310 3.1177 2.460 2.460 2.468 2.460 2.572 3,322,731 2.5062 -3.47%
2010-03-03 0 3.170 3.150 3.170 3.070 3.200 4,145,000 13,090,200 3.1581 2.548 2.532 2.548 2.468 2.572 5,156,391 2.5386 0.96%
2010-03-02 0 3.140 3.130 3.140 3.010 3.150 4,729,000 14,592,860 3.0858 2.524 2.516 2.524 2.420 2.532 5,882,888 2.4806 1.95%
2010-03-01 0 3.080 3.080 3.090 2.990 3.090 2,998,841 9,124,750 3.0428 2.476 2.476 2.484 2.404 2.484 3,730,566 2.4459 3.36%
2010-02-26 0 2.980 2.980 2.990 2.960 3.010 1,515,000 4,530,540 2.9905 2.395 2.395 2.404 2.379 2.420 1,884,664 2.4039 0.34%
2010-02-25 0 2.970 2.970 2.980 2.960 3.050 1,674,000 5,009,070 2.9923 2.387 2.387 2.395 2.379 2.452 2,082,460 2.4054 -1.66%
2010-02-24 0 3.020 3.010 3.020 2.930 3.060 3,076,000 9,235,140 3.0023 2.428 2.420 2.428 2.355 2.460 3,826,552 2.4134 1.34%
2010-02-23 0 2.980 2.970 2.980 2.900 2.980 3,694,000 10,919,320 2.9560 2.395 2.387 2.395 2.331 2.395 4,595,346 2.3762 0.00%
2010-02-22 0 2.980 2.980 2.990 2.930 3.000 2,202,000 6,512,750 2.9577 2.395 2.395 2.404 2.355 2.412 2,739,294 2.3775 3.11%
2010-02-19 0 2.890 2.890 2.900 2.880 3.010 2,457,000 7,151,340 2.9106 2.323 2.323 2.331 2.315 2.420 3,056,514 2.3397 -3.99%
2010-02-18 0 3.010 3.000 3.010 2.950 3.100 2,219,673 6,691,283 3.0145 2.420 2.412 2.420 2.371 2.492 2,761,279 2.4233 1.35%
2010-02-17 0 2.970 2.970 2.980 2.910 3.150 5,133,000 15,402,190 3.0006 2.387 2.387 2.395 2.339 2.532 6,385,466 2.4121 -1.98%
2010-02-12 0 3.030 3.030 3.050 2.880 3.070 6,120,300 18,394,090 3.0054 2.436 2.436 2.452 2.315 2.468 7,613,669 2.4159 4.12%
2010-02-11 0 2.910 2.900 2.910 2.830 2.930 5,260,000 15,144,980 2.8793 2.339 2.331 2.339 2.275 2.355 6,543,454 2.3145 2.46%
2010-02-10 0 2.840 2.840 2.850 2.750 2.900 5,476,000 15,550,700 2.8398 2.283 2.283 2.291 2.211 2.331 6,812,158 2.2828 4.41%
2010-02-09 0 2.720 2.690 2.740 2.560 2.790 12,082,371 32,096,619 2.6565 2.186 2.162 2.203 2.058 2.243 15,030,501 2.1354 -1.45%
2010-02-08 0 2.760 2.760 2.770 2.760 2.940 4,593,640 12,988,352 2.8275 2.219 2.219 2.227 2.219 2.363 5,714,500 2.2729 -4.83%
2010-02-05 0 2.900 2.900 2.910 2.850 2.980 2,837,625 8,265,638 2.9129 2.331 2.331 2.339 2.291 2.395 3,530,013 2.3415 -3.65%
2010-02-04 0 3.010 3.010 3.020 3.010 3.150 2,199,000 6,703,280 3.0483 2.420 2.420 2.428 2.420 2.532 2,735,562 2.4504 -3.22%
2010-02-03 0 3.110 3.110 3.120 3.090 3.170 5,471,800 17,181,938 3.1401 2.500 2.500 2.508 2.484 2.548 6,806,934 2.5242 0.32%
2010-02-02 0 3.100 3.090 3.100 3.020 3.110 4,984,024 15,312,548 3.0723 2.492 2.484 2.492 2.428 2.500 6,200,139 2.4697 4.73%
2010-02-01 0 2.960 2.960 2.970 2.890 3.010 4,640,000 13,841,100 2.9830 2.379 2.379 2.387 2.323 2.420 5,772,172 2.3979 0.34%
2010-01-29 0 2.950 2.950 2.960 2.920 3.040 2,793,850 8,306,177 2.9730 2.371 2.371 2.379 2.347 2.444 3,475,557 2.3899 -2.96%
2010-01-28 0 3.040 3.030 3.040 2.930 3.050 6,820,000 20,404,430 2.9919 2.444 2.436 2.444 2.355 2.452 8,484,098 2.4050 5.56%
2010-01-27 0 2.880 2.880 2.890 2.870 3.090 6,854,000 20,453,380 2.9842 2.315 2.315 2.323 2.307 2.484 8,526,394 2.3988 -2.37%
2010-01-26 0 2.950 2.940 2.960 2.850 3.160 9,390,810 27,658,111 2.9452 2.371 2.363 2.379 2.291 2.540 11,682,192 2.3675 -6.05%
2010-01-25 0 3.140 3.130 3.150 3.060 3.160 2,296,440 7,125,953 3.1030 2.524 2.516 2.532 2.460 2.540 2,856,777 2.4944 -1.26%
2010-01-22 0 3.180 3.200 3.210 2.790 3.250 14,830,600 45,605,646 3.0751 2.556 2.572 2.580 2.243 2.613 18,449,305 2.4719 -1.85%
2010-01-21 0 3.240 3.220 3.230 3.170 3.320 5,885,000 19,084,870 3.2430 2.604 2.588 2.596 2.548 2.669 7,320,956 2.6069 1.57%
2010-01-20 0 3.190 3.190 3.210 3.170 3.240 5,420,079 17,337,265 3.1987 2.564 2.564 2.580 2.548 2.604 6,742,593 2.5713 0.31%
2010-01-19 0 3.180 3.180 3.190 3.150 3.220 2,231,000 7,113,490 3.1885 2.556 2.556 2.564 2.532 2.588 2,775,370 2.5631 0.32%
2010-01-18 0 3.170 3.170 3.180 3.100 3.220 9,039,739 28,666,507 3.1712 2.548 2.548 2.556 2.492 2.588 11,245,459 2.5492 -0.94%
2010-01-15 0 3.200 3.180 3.220 3.140 3.280 7,990,500 25,400,680 3.1789 2.572 2.556 2.588 2.524 2.637 9,940,203 2.5553 -1.23%
2010-01-14 0 3.240 3.240 3.250 3.230 3.290 3,314,500 10,754,265 3.2446 2.604 2.604 2.613 2.596 2.645 4,123,247 2.6082 0.31%
2010-01-13 0 3.230 3.230 3.240 3.100 3.360 8,893,632 29,003,962 3.2612 2.596 2.596 2.604 2.492 2.701 11,063,702 2.6215 -2.42%
2010-01-12 0 3.310 3.310 3.350 3.280 3.370 7,164,000 23,960,760 3.3446 2.661 2.661 2.693 2.637 2.709 8,912,035 2.6886 -1.19%
2010-01-11 0 3.350 3.340 3.350 3.320 3.400 3,388,103 11,365,735 3.3546 2.693 2.685 2.693 2.669 2.733 4,214,809 2.6966 0.30%
2010-01-08 0 3.340 3.320 3.350 3.290 3.390 3,209,000 10,755,060 3.3515 2.685 2.669 2.693 2.645 2.725 3,992,004 2.6942 1.52%
2010-01-07 0 3.290 3.280 3.290 3.270 3.390 4,132,464 13,710,733 3.3178 2.645 2.637 2.645 2.629 2.725 5,140,796 2.6670 -2.37%
2010-01-06 0 3.370 3.350 3.360 3.290 3.500 5,836,795 19,893,943 3.4084 2.709 2.693 2.701 2.645 2.813 7,260,988 2.7398 -1.75%
2010-01-05 0 3.430 3.420 3.430 3.260 3.450 13,559,646 45,493,997 3.3551 2.757 2.749 2.757 2.621 2.773 16,868,235 2.6970 6.52%
2010-01-04 0 3.220 3.210 3.220 3.140 3.260 3,609,000 11,545,900 3.1992 2.588 2.580 2.588 2.524 2.621 4,489,606 2.5717 0.31%
2009-12-31 0 3.210 3.190 3.200 3.120 3.220 1,107,000 3,523,640 3.1831 2.580 2.564 2.572 2.508 2.588 1,377,111 2.5587 1.90%
2009-12-30 0 3.150 3.150 3.180 3.130 3.200 2,162,683 6,835,503 3.1607 2.532 2.532 2.556 2.516 2.572 2,690,383 2.5407 -0.32%
2009-12-29 0 3.160 3.150 3.160 3.140 3.240 4,712,180 15,018,236 3.1871 2.540 2.532 2.540 2.524 2.604 5,861,964 2.5620 -1.25%
2009-12-28 0 3.200 3.200 3.210 3.190 3.250 3,639,120 11,677,359 3.2088 2.572 2.572 2.580 2.564 2.613 4,527,075 2.5794 -0.62%
2009-12-24 0 3.220 3.220 3.230 3.150 3.230 1,408,975 4,491,534 3.1878 2.588 2.588 2.596 2.532 2.596 1,752,769 2.5625 0.62%
2009-12-23 0 3.200 3.200 3.210 3.140 3.220 3,631,000 11,511,130 3.1702 2.572 2.572 2.580 2.524 2.588 4,516,974 2.5484 2.56%
2009-12-22 0 3.120 3.120 3.130 3.110 3.300 7,372,000 23,510,180 3.1891 2.508 2.508 2.516 2.500 2.653 9,170,787 2.5636 -5.45%
2009-12-21 0 3.300 3.300 3.310 3.220 3.320 4,523,000 14,841,950 3.2814 2.653 2.653 2.661 2.588 2.669 5,626,624 2.6378 0.61%
2009-12-18 0 3.280 3.290 3.300 3.270 3.410 5,981,500 19,828,120 3.3149 2.637 2.645 2.653 2.629 2.741 7,441,002 2.6647 -3.81%
2009-12-17 0 3.410 3.400 3.410 3.360 3.560 6,481,355 22,322,747 3.4441 2.741 2.733 2.741 2.701 2.862 8,062,823 2.7686 -2.01%
2009-12-16 0 3.480 3.480 3.490 3.470 3.630 9,454,100 33,573,347 3.5512 2.797 2.797 2.805 2.789 2.918 11,760,925 2.8547 -1.69%
2009-12-15 0 3.540 3.520 3.530 3.420 3.600 14,140,000 50,009,500 3.5367 2.846 2.830 2.838 2.749 2.894 17,590,197 2.8430 2.91%
2009-12-14 0 3.440 3.440 3.450 3.330 3.450 3,998,000 13,644,500 3.4128 2.765 2.765 2.773 2.677 2.773 4,973,523 2.7434 2.08%
2009-12-11 0 3.370 3.360 3.380 3.360 3.460 3,857,061 13,101,893 3.3969 2.709 2.701 2.717 2.701 2.781 4,798,194 2.7306 -0.59%
2009-12-10 0 3.390 3.380 3.400 3.330 3.510 7,741,400 26,310,769 3.3987 2.725 2.717 2.733 2.677 2.822 9,630,322 2.7321 -2.31%
2009-12-09 0 3.470 3.470 3.490 3.430 3.500 6,192,000 21,458,486 3.4655 2.789 2.789 2.805 2.757 2.813 7,702,864 2.7858 0.58%
2009-12-08 0 3.450 3.440 3.450 3.420 3.480 3,938,000 13,607,330 3.4554 2.773 2.765 2.773 2.749 2.797 4,898,882 2.7776 1.47%
2009-12-07 0 3.400 3.400 3.420 3.400 3.480 5,538,000 18,998,055 3.4305 2.733 2.733 2.749 2.733 2.797 6,889,287 2.7576 -2.02%
2009-12-04 0 3.470 3.470 3.480 3.430 3.580 5,110,000 17,794,920 3.4824 2.789 2.789 2.797 2.757 2.878 6,356,853 2.7993 -1.98%
2009-12-03 0 3.540 3.530 3.540 3.500 3.620 3,095,000 10,962,520 3.5420 2.846 2.838 2.846 2.813 2.910 3,850,188 2.8473 -0.56%
2009-12-02 0 3.560 3.560 3.570 3.460 3.600 9,534,600 33,634,557 3.5276 2.862 2.862 2.870 2.781 2.894 11,861,068 2.8357 4.71%
2009-12-01 0 3.400 3.380 3.400 3.340 3.450 7,101,000 24,143,200 3.4000 2.733 2.717 2.733 2.685 2.773 8,833,663 2.7331 1.19%
2009-11-30 0 3.360 3.330 3.400 3.340 3.490 5,328,954 18,158,978 3.4076 2.701 2.677 2.733 2.685 2.805 6,629,233 2.7392 0.30%
2009-11-27 0 3.350 3.340 3.350 3.220 3.460 10,691,900 35,504,520 3.3207 2.693 2.685 2.693 2.588 2.781 13,300,752 2.6694 -4.56%
2009-11-26 0 3.510 3.500 3.520 3.450 3.570 3,493,000 12,322,900 3.5279 2.822 2.813 2.830 2.773 2.870 4,345,301 2.8359 -0.57%
2009-11-25 0 3.530 3.520 3.530 3.500 3.650 6,890,000 24,384,975 3.5392 2.838 2.830 2.838 2.813 2.934 8,571,178 2.8450 -2.49%
2009-11-24 0 3.620 3.610 3.620 3.460 3.640 8,784,868 31,262,430 3.5587 2.910 2.902 2.910 2.781 2.926 10,928,399 2.8607 2.55%
2009-11-23 0 3.530 3.530 3.540 3.360 3.550 5,404,000 18,581,560 3.4385 2.838 2.838 2.846 2.701 2.854 6,722,590 2.7640 1.44%
2009-11-20 0 3.480 3.480 3.490 3.450 3.550 6,519,600 22,710,353 3.4834 2.797 2.797 2.805 2.773 2.854 8,110,400 2.8002 -1.14%
2009-11-19 0 3.520 3.540 3.550 3.510 3.650 4,624,000 16,339,000 3.5335 2.830 2.846 2.854 2.822 2.934 5,752,268 2.8404 -2.22%
2009-11-18 0 3.600 3.600 3.610 3.540 3.680 6,944,585 24,939,758 3.5913 2.894 2.894 2.902 2.846 2.958 8,639,082 2.8869 -1.91%
2009-11-17 0 3.670 3.670 3.690 3.600 3.790 7,040,060 25,929,728 3.6832 2.950 2.950 2.966 2.894 3.047 8,757,853 2.9607 -2.13%
2009-11-16 0 3.750 3.730 3.770 3.700 3.910 10,372,880 39,010,306 3.7608 3.014 2.998 3.031 2.974 3.143 12,903,890 3.0231 -1.57%
2009-11-13 0 3.810 3.810 3.820 3.680 3.830 5,433,821 20,475,611 3.7682 3.063 3.063 3.071 2.958 3.079 6,759,688 3.0291 1.87%
2009-11-12 0 3.740 3.740 3.750 3.670 3.930 20,414,044 76,596,170 3.7521 3.006 3.006 3.014 2.950 3.159 25,395,125 3.0162 -3.36%
2009-11-11 0 3.870 3.860 3.870 3.830 3.950 10,652,500 41,493,911 3.8952 3.111 3.103 3.111 3.079 3.175 13,251,738 3.1312 -2.52%
2009-11-10 0 3.970 3.970 3.980 3.840 4.050 24,420,799 96,475,332 3.9505 3.191 3.191 3.199 3.087 3.256 30,379,538 3.1757 3.66%
2009-11-09 0 3.830 3.830 3.840 3.590 3.920 20,351,528 76,484,974 3.7582 3.079 3.079 3.087 2.886 3.151 25,317,354 3.0210 9.43%
2009-11-06 0 3.500 3.500 3.550 3.480 3.580 7,642,799 26,978,621 3.5299 2.813 2.813 2.854 2.797 2.878 9,507,662 2.8376 1.45%
2009-11-05 0 3.450 3.460 3.480 3.430 3.550 4,529,599 15,703,143 3.4668 2.773 2.781 2.797 2.757 2.854 5,634,833 2.7868 -2.82%
2009-11-04 0 3.550 3.540 3.560 3.450 3.580 8,952,750 31,429,663 3.5106 2.854 2.846 2.862 2.773 2.878 11,137,245 2.8220 6.61%
2009-11-03 0 3.330 3.320 3.330 3.300 3.500 8,387,002 28,347,567 3.3799 2.677 2.669 2.677 2.653 2.813 10,433,453 2.7170 -2.92%
2009-11-02 0 3.430 3.420 3.430 3.220 3.550 7,205,943 24,291,702 3.3711 2.757 2.749 2.757 2.588 2.854 8,964,212 2.7099 2.39%
2009-10-30 0 3.350 3.350 3.360 3.270 3.430 10,663,111 35,735,162 3.3513 2.693 2.693 2.701 2.629 2.757 13,264,938 2.6940 6.35%
2009-10-29 0 3.150 3.150 3.160 3.130 3.340 15,612,500 49,943,885 3.1990 2.532 2.532 2.540 2.516 2.685 19,421,991 2.5715 -8.16%
2009-10-28 0 3.430 3.420 3.430 3.420 3.520 4,197,000 14,494,552 3.4536 2.757 2.749 2.757 2.749 2.830 5,221,079 2.7762 -3.92%
2009-10-27 0 3.570 3.550 3.580 3.510 3.620 3,495,328 12,388,782 3.5444 2.870 2.854 2.878 2.822 2.910 4,348,197 2.8492 -1.65%
2009-10-23 0 3.630 3.600 3.620 3.570 3.750 10,513,000 38,486,520 3.6609 2.918 2.894 2.910 2.870 3.014 13,078,200 2.9428 1.68%
2009-10-22 0 3.570 3.560 3.570 3.510 3.600 2,625,000 9,310,500 3.5469 2.870 2.862 2.870 2.822 2.894 3,265,507 2.8512 -0.83%
2009-10-21 0 3.600 3.570 3.600 3.560 3.650 4,111,000 14,758,550 3.5900 2.894 2.870 2.894 2.862 2.934 5,114,095 2.8859 0.84%
2009-10-20 0 3.570 3.560 3.570 3.540 3.600 7,155,978 25,603,401 3.5779 2.870 2.862 2.870 2.846 2.894 8,902,055 2.8761 1.13%
2009-10-19 0 3.530 3.530 3.550 3.350 3.570 5,442,000 19,082,865 3.5066 2.838 2.838 2.854 2.693 2.870 6,769,862 2.8188 4.13%
2009-10-16 0 3.390 3.370 3.400 3.370 3.450 9,447,220 32,295,594 3.4185 2.725 2.709 2.733 2.709 2.773 11,752,367 2.7480 0.30%
2009-10-15 0 3.380 3.380 3.390 3.330 3.660 16,846,220 57,839,979 3.4334 2.717 2.717 2.725 2.677 2.942 20,956,742 2.7600 -6.37%
2009-10-14 0 3.610 3.600 3.610 3.560 3.640 5,523,288 19,907,587 3.6043 2.902 2.894 2.902 2.862 2.926 6,870,985 2.8973 1.40%
2009-10-13 0 3.560 3.550 3.560 3.510 3.630 7,308,028 26,076,167 3.5682 2.862 2.854 2.862 2.822 2.918 9,091,206 2.8683 -0.84%
2009-10-12 0 3.590 3.580 3.590 3.550 3.670 4,822,500 17,397,610 3.6076 2.886 2.878 2.886 2.854 2.950 5,999,203 2.9000 -0.55%
2009-10-09 0 3.610 3.600 3.610 3.580 3.760 14,107,000 51,425,280 3.6454 2.902 2.894 2.902 2.878 3.023 17,549,145 2.9304 0.56%
2009-10-08 0 3.590 3.580 3.590 3.510 3.610 8,769,836 31,312,104 3.5704 2.886 2.878 2.886 2.822 2.902 10,909,699 2.8701 1.13%
2009-10-07 0 3.550 3.550 3.560 3.550 3.650 10,675,453 38,239,539 3.5820 2.854 2.854 2.862 2.854 2.934 13,280,292 2.8794 0.57%
2009-10-06 0 3.530 3.510 3.530 3.400 3.540 19,056,170 66,368,043 3.4828 2.838 2.822 2.838 2.733 2.846 23,705,926 2.7996 4.13%
2009-10-05 0 3.390 3.380 3.390 3.320 3.460 9,046,960 30,729,887 3.3967 2.725 2.717 2.725 2.669 2.781 11,254,442 2.7305 1.80%
2009-10-02 0 3.330 3.310 3.330 3.210 3.390 12,911,000 42,297,835 3.2761 2.677 2.661 2.677 2.580 2.725 16,061,318 2.6335 -2.63%
2009-09-30 0 3.420 3.430 3.450 3.250 3.450 10,205,999 34,141,741 3.3453 2.749 2.757 2.773 2.613 2.773 12,696,290 2.6891 4.27%
2009-09-29 0 3.280 3.280 3.290 3.270 3.420 13,497,000 44,921,510 3.3283 2.637 2.637 2.645 2.629 2.749 16,790,304 2.6754 2.50%
2009-09-28 0 3.200 3.190 3.200 3.160 3.530 18,330,810 59,767,160 3.2605 2.572 2.564 2.572 2.540 2.838 22,803,576 2.6210 -9.86%
2009-09-25 0 3.550 3.540 3.550 3.300 3.570 13,591,340 46,664,404 3.4334 2.854 2.846 2.854 2.653 2.870 16,907,663 2.7600 1.72%
2009-09-24 0 3.490 3.480 3.500 3.400 3.790 26,294,790 92,143,009 3.5042 2.805 2.797 2.813 2.733 3.047 32,710,788 2.8169 -7.18%
2009-09-23 0 3.760 3.750 3.760 3.670 3.890 16,010,287 60,578,410 3.7837 3.023 3.014 3.023 2.950 3.127 19,916,839 3.0416 -1.31%
2009-09-22 0 3.810 3.810 3.820 3.720 3.980 28,903,000 111,450,640 3.8560 3.063 3.063 3.071 2.990 3.199 35,955,408 3.0997 0.53%
2009-09-21 0 3.790 3.790 3.800 3.470 3.820 39,097,686 143,759,648 3.6769 3.047 3.047 3.055 2.789 3.071 48,637,624 2.9557 9.54%
2009-09-18 0 3.460 3.450 3.460 3.410 3.630 24,800,321 87,001,822 3.5081 2.781 2.773 2.781 2.741 2.918 30,851,665 2.8200 -5.21%
2009-09-17 0 3.650 3.640 3.650 3.630 3.840 18,953,648 70,493,075 3.7192 2.934 2.926 2.934 2.918 3.087 23,578,388 2.9897 0.27%
2009-09-16 0 3.640 3.640 3.650 3.390 3.830 41,148,050 150,233,200 3.6510 2.926 2.926 2.934 2.725 3.079 51,188,283 2.9349 7.37%
2009-09-15 0 3.390 3.370 3.390 3.300 3.560 25,140,120 85,480,996 3.4002 2.725 2.709 2.725 2.653 2.862 31,274,376 2.7333 -3.42%
2009-09-14 0 3.510 3.520 3.530 3.080 3.600 43,081,894 146,014,311 3.3892 2.822 2.830 2.838 2.476 2.894 53,593,990 2.7245 13.96%
2009-09-11 0 3.080 3.070 3.080 3.020 3.150 23,807,000 73,351,310 3.0811 2.476 2.468 2.476 2.428 2.532 29,615,971 2.4767 2.67%
2009-09-10 0 3.000 2.980 2.990 2.900 3.180 52,828,014 160,331,152 3.0350 2.412 2.395 2.404 2.331 2.556 65,718,189 2.4397 1.35%
2009-09-09 0 2.960 2.960 2.970 2.820 3.120 58,087,000 173,401,700 2.9852 2.379 2.379 2.387 2.267 2.508 72,260,381 2.3997 4.59%
2009-09-08 0 2.830 2.820 2.830 2.640 2.860 33,139,500 91,451,600 2.7596 2.275 2.267 2.275 2.122 2.299 41,225,625 2.2183 5.60%
2009-09-07 0 2.680 2.670 2.680 2.500 2.710 34,276,538 90,267,652 2.6335 2.154 2.146 2.154 2.010 2.178 42,640,104 2.1170 7.20%
2009-09-04 0 2.500 2.490 2.500 2.390 2.550 31,332,000 77,311,510 2.4675 2.010 2.002 2.010 1.921 2.050 38,977,091 1.9835 -0.40%
2009-09-03 0 2.510 2.500 2.510 2.360 2.530 40,073,251 98,766,602 2.4647 2.018 2.010 2.018 1.897 2.034 49,851,230 1.9812 7.73%
2009-09-02 0 2.330 2.330 2.340 2.290 2.390 9,472,000 22,085,840 2.3317 1.873 1.873 1.881 1.841 1.921 11,783,193 1.8744 -2.92%
2009-09-01 0 2.400 2.390 2.400 2.260 2.410 7,561,283 17,630,427 2.3317 1.929 1.921 1.929 1.817 1.937 9,406,256 1.8743 4.80%
2009-08-31 0 2.290 2.270 2.290 2.210 2.330 5,638,750 12,675,024 2.2478 1.841 1.825 1.841 1.777 1.873 7,014,620 1.8069 -1.72%
2009-08-28 0 2.330 2.310 2.340 2.230 2.360 8,912,200 20,336,733 2.2819 1.873 1.857 1.881 1.793 1.897 11,086,800 1.8343 0.43%
2009-08-27 0 2.320 2.320 2.330 2.290 2.450 9,707,000 22,788,320 2.3476 1.865 1.865 1.873 1.841 1.969 12,075,534 1.8871 -4.53%
2009-08-26 0 2.430 2.410 2.430 2.390 2.470 31,049,535 75,863,123 2.4433 1.953 1.937 1.953 1.921 1.986 38,625,703 1.9641 -1.22%
2009-08-25 0 2.460 2.450 2.470 2.320 2.470 36,919,000 88,249,700 2.3904 1.977 1.969 1.986 1.865 1.986 45,927,333 1.9215 2.50%
2009-08-24 0 2.400 2.390 2.400 2.290 2.400 28,380,202 66,840,823 2.3552 1.929 1.921 1.929 1.841 1.929 35,305,046 1.8932 5.73%
2009-08-21 0 2.270 2.260 2.270 2.200 2.340 23,169,115 52,854,732 2.2813 1.825 1.817 1.825 1.768 1.881 28,822,440 1.8338 6.07%
2009-08-20 0 2.140 2.140 2.150 2.050 2.140 4,935,381 10,362,695 2.0997 1.720 1.720 1.728 1.648 1.720 6,139,627 1.6878 5.42%
2009-08-19 0 2.030 2.040 2.050 2.000 2.100 5,756,000 11,821,330 2.0537 1.632 1.640 1.648 1.608 1.688 7,160,479 1.6509 1.50%
2009-08-18 0 2.000 1.990 2.000 1.880 2.080 11,839,000 23,320,150 1.9698 1.608 1.600 1.608 1.511 1.672 14,727,747 1.5834 -1.96%
2009-08-17 0 2.040 2.040 2.050 1.980 2.100 10,065,000 20,437,470 2.0305 1.640 1.640 1.648 1.592 1.688 12,520,887 1.6323 -5.12%
2009-08-14 0 2.150 2.150 2.160 2.140 2.240 5,822,000 12,621,547 2.1679 1.728 1.728 1.736 1.720 1.801 7,242,583 1.7427 -4.02%
2009-08-13 0 2.240 2.230 2.240 2.220 2.280 2,291,000 5,144,800 2.2457 1.801 1.793 1.801 1.785 1.833 2,850,010 1.8052 1.36%
2009-08-12 0 2.210 2.210 2.220 2.190 2.240 4,307,000 9,488,930 2.2031 1.777 1.777 1.785 1.760 1.801 5,357,919 1.7710 -2.21%
2009-08-11 0 2.260 2.250 2.260 2.220 2.290 2,794,000 6,287,900 2.2505 1.817 1.809 1.817 1.785 1.841 3,475,743 1.8091 -1.31%
2009-08-10 0 2.290 2.280 2.290 2.240 2.330 4,197,000 9,557,690 2.2773 1.841 1.833 1.841 1.801 1.873 5,221,079 1.8306 3.15%
2009-08-07 0 2.220 2.210 2.220 2.180 2.310 5,010,000 11,274,210 2.2503 1.785 1.777 1.785 1.752 1.857 6,232,453 1.8090 -4.72%
2009-08-06 0 2.330 2.330 2.340 2.240 2.340 10,127,000 23,289,268 2.2997 1.873 1.873 1.881 1.801 1.881 12,598,015 1.8486 1.30%
2009-08-05 0 2.300 2.290 2.300 2.290 2.430 13,893,565 32,590,647 2.3457 1.849 1.841 1.849 1.841 1.953 17,283,631 1.8856 -2.54%
2009-08-04 0 2.360 2.360 2.370 2.330 2.500 14,022,880 33,664,605 2.4007 1.897 1.897 1.905 1.873 2.010 17,444,500 1.9298 -0.84%
2009-08-03 0 2.380 2.380 2.390 2.320 2.420 17,413,100 41,138,048 2.3625 1.913 1.913 1.921 1.865 1.945 21,661,942 1.8991 0.85%
2009-07-31 0 2.360 2.350 2.360 2.310 2.450 37,868,200 90,232,530 2.3828 1.897 1.889 1.897 1.857 1.969 47,108,141 1.9154 8.76%
2009-07-30 0 2.170 2.170 2.180 2.140 2.250 7,719,147 16,924,510 2.1925 1.744 1.744 1.752 1.720 1.809 9,602,639 1.7625 -1.36%
2009-07-29 0 2.200 2.190 2.200 2.130 2.320 8,368,940 18,625,264 2.2255 1.768 1.760 1.768 1.712 1.865 10,410,983 1.7890 -5.17%
2009-07-28 0 2.320 2.320 2.330 2.270 2.360 10,268,774 23,796,422 2.3174 1.865 1.865 1.873 1.825 1.897 12,774,382 1.8628 -0.85%
2009-07-27 0 2.340 2.330 2.340 2.300 2.370 13,906,702 32,587,187 2.3433 1.881 1.873 1.881 1.849 1.905 17,299,974 1.8837 3.08%
2009-07-24 0 2.270 2.260 2.270 2.230 2.320 11,028,000 25,154,710 2.2810 1.825 1.817 1.825 1.793 1.865 13,718,861 1.8336 0.89%
2009-07-23 0 2.250 2.250 2.260 2.150 2.270 9,809,000 21,881,200 2.2307 1.809 1.809 1.817 1.728 1.825 12,202,422 1.7932 3.21%
2009-07-22 0 2.180 2.170 2.180 2.150 2.300 9,308,780 20,862,706 2.2412 1.752 1.744 1.752 1.728 1.849 11,580,147 1.8016 -3.54%
2009-07-21 0 2.260 2.250 2.260 2.230 2.330 21,635,800 49,375,310 2.2821 1.817 1.809 1.817 1.793 1.873 26,914,992 1.8345 0.44%
2009-07-20 0 2.250 2.240 2.250 2.080 2.250 41,493,260 90,187,469 2.1735 1.809 1.801 1.809 1.672 1.809 51,617,725 1.7472 14.21%
2009-07-17 0 1.970 1.970 1.980 1.940 2.040 10,693,000 21,267,730 1.9889 1.584 1.584 1.592 1.559 1.640 13,302,120 1.5988 2.60%
2009-07-16 0 1.920 1.920 1.930 1.920 2.140 23,621,369 46,792,213 1.9809 1.543 1.543 1.551 1.543 1.720 29,385,045 1.5924 -6.34%
2009-07-15 0 2.050 2.060 2.070 1.790 2.120 41,547,716 81,169,582 1.9536 1.648 1.656 1.664 1.439 1.704 51,685,468 1.5705 14.53%
2009-07-14 0 1.790 1.780 1.790 1.760 1.800 10,502,530 18,665,803 1.7773 1.439 1.431 1.439 1.415 1.447 13,065,175 1.4287 1.70%
2009-07-13 0 1.760 1.750 1.760 1.730 1.770 8,571,000 14,993,870 1.7494 1.415 1.407 1.415 1.391 1.423 10,662,347 1.4062 -1.12%
2009-07-10 0 1.780 1.770 1.780 1.760 1.820 15,741,000 28,011,320 1.7795 1.431 1.423 1.431 1.415 1.463 19,581,845 1.4305 -0.56%
2009-07-09 0 1.790 1.790 1.800 1.700 1.800 28,983,889 51,056,337 1.7615 1.439 1.439 1.447 1.367 1.447 36,056,034 1.4160 1.13%
2009-07-08 0 1.770 1.770 1.780 1.750 1.910 36,563,000 66,372,010 1.8153 1.423 1.423 1.431 1.407 1.535 45,484,468 1.4592 -8.76%
2009-07-07 0 1.940 1.930 1.940 1.930 2.030 9,878,765 19,555,152 1.9795 1.559 1.551 1.559 1.551 1.632 12,289,210 1.5912 -3.00%
2009-07-06 0 2.000 1.990 2.000 1.980 2.050 6,502,000 13,046,330 2.0065 1.608 1.600 1.608 1.592 1.648 8,088,505 1.6129 -1.48%
2009-07-03 0 2.030 2.030 2.040 1.950 2.040 3,288,282 6,612,500 2.0109 1.632 1.632 1.640 1.568 1.640 4,090,631 1.6165 -0.98%
2009-07-02 0 2.050 2.030 2.050 1.980 2.120 6,503,451 13,257,607 2.0385 1.648 1.632 1.648 1.592 1.704 8,090,310 1.6387 0.49%
2009-06-30 0 2.040 2.030 2.040 2.000 2.210 6,041,000 12,784,540 2.1163 1.640 1.632 1.640 1.608 1.777 7,515,020 1.7012 -6.85%
2009-06-29 0 2.190 2.180 2.190 2.070 2.270 13,778,411 30,126,981 2.1865 1.760 1.752 1.760 1.664 1.825 17,140,380 1.7577 4.29%
2009-06-26 0 2.100 2.100 2.110 2.060 2.140 4,362,363 9,158,051 2.0993 1.688 1.688 1.696 1.656 1.720 5,426,791 1.6876 0.00%
2009-06-25 0 2.100 2.100 2.110 2.050 2.130 6,092,000 12,768,906 2.0960 1.688 1.688 1.696 1.648 1.712 7,578,464 1.6849 3.45%
2009-06-24 0 2.030 2.020 2.030 2.000 2.060 4,710,000 9,569,190 2.0317 1.632 1.624 1.632 1.608 1.656 5,859,252 1.6332 1.50%
2009-06-23 0 2.000 2.000 2.010 1.950 2.090 9,919,000 19,869,800 2.0032 1.608 1.608 1.616 1.568 1.680 12,339,262 1.6103 -3.85%
2009-06-22 0 2.080 2.080 2.100 2.050 2.170 4,257,218 8,979,617 2.1093 1.672 1.672 1.688 1.648 1.744 5,295,990 1.6956 -1.89%
2009-06-19 0 2.120 2.110 2.140 2.120 2.220 12,476,635 26,920,078 2.1576 1.704 1.696 1.720 1.704 1.785 15,520,967 1.7344 0.00%
2009-06-18 0 2.120 2.100 2.120 2.030 2.170 16,122,950 34,022,390 2.1102 1.704 1.688 1.704 1.632 1.744 20,056,992 1.6963 1.92%
2009-06-17 0 2.080 2.080 2.090 1.930 2.130 27,368,051 56,179,092 2.0527 1.672 1.672 1.680 1.551 1.712 34,045,928 1.6501 5.58%
2009-06-16 0 1.970 1.950 1.980 1.920 2.030 9,813,751 19,357,469 1.9725 1.584 1.568 1.592 1.543 1.632 12,208,332 1.5856 -2.96%
2009-06-15 0 2.030 2.030 2.040 2.000 2.180 16,514,000 34,107,400 2.0654 1.632 1.632 1.640 1.608 1.752 20,543,460 1.6603 -7.73%
2009-06-12 0 2.200 2.190 2.200 2.150 2.250 4,973,000 10,954,210 2.2027 1.768 1.760 1.768 1.728 1.809 6,186,425 1.7707 -0.45%
2009-06-11 0 2.210 2.210 2.220 2.170 2.260 7,684,540 17,028,382 2.2159 1.777 1.777 1.785 1.744 1.817 9,559,588 1.7813 -2.21%
2009-06-10 0 2.260 2.240 2.260 2.150 2.290 7,970,550 17,706,060 2.2214 1.817 1.801 1.817 1.728 1.841 9,915,385 1.7857 1.80%
2009-06-09 0 2.220 2.220 2.230 2.150 2.380 9,463,817 21,250,150 2.2454 1.785 1.785 1.793 1.728 1.913 11,773,013 1.8050 -4.31%
2009-06-08 0 2.320 2.320 2.330 2.180 2.420 26,541,346 62,379,446 2.3503 1.865 1.865 1.873 1.752 1.945 33,017,504 1.8893 6.91%
2009-06-05 0 2.170 2.160 2.180 2.120 2.250 20,594,200 44,812,200 2.1760 1.744 1.736 1.752 1.704 1.809 25,619,239 1.7492 -2.25%
2009-06-04 0 2.220 2.210 2.220 2.190 2.300 15,661,000 34,947,330 2.2315 1.785 1.777 1.785 1.760 1.849 19,482,325 1.7938 -3.48%
2009-06-03 0 2.300 2.300 2.310 2.240 2.370 18,745,000 43,313,640 2.3107 1.849 1.849 1.857 1.801 1.905 23,318,829 1.8575 0.44%
2009-06-02 0 2.290 2.290 2.310 2.280 2.490 15,126,170 36,251,700 2.3966 1.841 1.841 1.857 1.833 2.002 18,816,995 1.9265 -4.58%
2009-06-01 0 2.400 2.390 2.400 2.350 2.500 11,336,000 27,303,120 2.4085 1.929 1.921 1.929 1.889 2.010 14,102,014 1.9361 -1.23%
2009-05-29 0 2.430 2.430 2.440 2.390 2.590 19,617,324 48,524,835 2.4736 1.953 1.953 1.961 1.921 2.082 24,404,003 1.9884 -2.80%
2009-05-27 0 2.500 2.490 2.500 2.360 2.520 23,155,200 56,702,024 2.4488 2.010 2.002 2.010 1.897 2.026 28,805,130 1.9685 9.17%
2009-05-26 0 2.290 2.280 2.300 2.280 2.420 9,846,500 22,915,370 2.3273 1.841 1.833 1.849 1.833 1.945 12,249,072 1.8708 -3.38%
2009-05-25 0 2.370 2.370 2.380 2.250 2.420 14,355,000 33,742,960 2.3506 1.905 1.905 1.913 1.809 1.945 17,857,658 1.8896 5.33%
2009-05-22 0 2.250 2.240 2.250 2.170 2.430 14,363,500 32,694,025 2.2762 1.809 1.801 1.809 1.744 1.953 17,868,232 1.8297 -7.79%
2009-05-21 0 2.440 2.410 2.450 2.370 2.510 11,245,000 27,417,670 2.4382 1.961 1.937 1.969 1.905 2.018 13,988,810 1.9600 -2.40%
2009-05-20 0 2.500 2.510 2.520 2.460 2.580 10,640,400 26,695,612 2.5089 2.010 2.018 2.026 1.977 2.074 13,236,686 2.0168 0.40%
2009-05-19 0 2.490 2.480 2.500 2.460 2.720 23,738,946 61,276,466 2.5813 2.002 1.994 2.010 1.977 2.186 29,531,311 2.0750 -0.40%
2009-05-18 0 2.500 2.490 2.500 2.190 2.550 34,327,562 82,979,727 2.4173 2.010 2.002 2.010 1.760 2.050 42,703,578 1.9432 8.70%
2009-05-15 0 2.300 2.300 2.310 2.100 2.350 38,863,960 88,322,595 2.2726 1.849 1.849 1.857 1.688 1.889 48,346,869 1.8269 12.75%
2009-05-14 0 2.040 2.040 2.050 1.990 2.080 14,979,000 30,484,100 2.0351 1.640 1.640 1.648 1.600 1.672 18,633,915 1.6359 -3.32%
2009-05-13 0 2.110 2.110 2.120 1.950 2.190 26,012,920 54,595,740 2.0988 1.696 1.696 1.704 1.568 1.760 32,360,141 1.6871 8.76%
2009-05-12 0 1.940 1.940 1.950 1.920 2.130 16,425,600 32,989,810 2.0084 1.559 1.559 1.568 1.543 1.712 20,433,490 1.6145 -3.96%
2009-05-11 0 2.020 2.030 2.040 1.990 2.250 16,343,000 34,468,950 2.1091 1.624 1.632 1.640 1.600 1.809 20,330,735 1.6954 -6.48%
2009-05-08 0 2.160 2.150 2.170 2.080 2.270 19,645,000 43,111,790 2.1945 1.736 1.728 1.744 1.672 1.825 24,438,432 1.7641 0.47%
2009-05-07 0 2.150 2.130 2.150 2.040 2.440 54,053,579 117,842,476 2.1801 1.728 1.712 1.728 1.640 1.961 67,242,795 1.7525 -8.51%
2009-05-06 0 2.350 2.330 2.350 2.000 2.410 41,676,000 95,035,940 2.2804 1.889 1.873 1.889 1.608 1.937 51,845,054 1.8331 16.34%
2009-05-05 0 2.020 2.010 2.020 1.900 2.060 20,853,000 41,385,780 1.9846 1.624 1.616 1.624 1.527 1.656 25,941,187 1.5954 3.06%
2009-05-04 0 1.960 1.950 1.970 1.870 2.020 25,187,000 49,123,200 1.9503 1.576 1.568 1.584 1.503 1.624 31,332,694 1.5678 4.81%
2009-04-30 0 1.870 1.860 1.870 1.730 1.900 41,790,000 76,075,500 1.8204 1.503 1.495 1.503 1.391 1.527 51,986,870 1.4634 8.09%
2009-04-29 0 1.730 1.720 1.730 1.600 1.750 32,884,800 55,531,330 1.6887 1.391 1.383 1.391 1.286 1.407 40,908,778 1.3574 4.85%
2009-04-28 0 1.650 1.630 1.650 1.600 1.710 20,192,200 33,599,959 1.6640 1.326 1.310 1.326 1.286 1.375 25,119,150 1.3376 2.48%
2009-04-27 0 1.610 1.610 1.630 1.590 1.890 55,994,000 97,896,060 1.7483 1.294 1.294 1.310 1.278 1.519 69,656,684 1.4054 -6.94%
2009-04-24 0 1.730 1.750 1.760 1.560 1.780 41,094,000 69,192,170 1.6838 1.391 1.407 1.415 1.254 1.431 51,121,044 1.3535 8.12%
2009-04-23 0 1.600 1.590 1.600 1.530 1.690 34,566,000 55,899,000 1.6172 1.286 1.278 1.286 1.230 1.359 43,000,195 1.3000 0.00%
2009-04-22 0 1.600 1.580 1.600 1.460 1.720 62,853,000 101,392,120 1.6132 1.286 1.270 1.286 1.174 1.383 78,189,298 1.2968 11.89%
2009-04-21 0 1.430 1.420 1.440 1.390 1.460 9,500,170 13,522,060 1.4233 1.150 1.141 1.158 1.117 1.174 11,818,237 1.1442 -4.67%
2009-04-20 0 1.500 1.500 1.510 1.420 1.520 10,940,800 16,360,974 1.4954 1.206 1.206 1.214 1.141 1.222 13,610,384 1.2021 4.90%
2009-04-17 0 1.430 1.430 1.440 1.390 1.560 24,057,000 35,628,600 1.4810 1.150 1.150 1.158 1.117 1.254 29,926,971 1.1905 4.38%
2009-04-16 0 1.370 1.360 1.370 1.350 1.470 15,048,000 21,181,690 1.4076 1.101 1.093 1.101 1.085 1.182 18,719,752 1.1315 -2.14%
2009-04-15 0 1.400 1.400 1.410 1.370 1.490 15,605,460 22,151,228 1.4195 1.125 1.125 1.133 1.101 1.198 19,413,233 1.1410 -6.04%
2009-04-14 0 1.490 1.480 1.490 1.430 1.510 15,081,300 22,324,855 1.4803 1.198 1.190 1.198 1.150 1.214 18,761,177 1.1899 4.93%
2009-04-09 0 1.420 1.420 1.430 1.350 1.460 11,312,000 15,937,930 1.4089 1.141 1.141 1.150 1.085 1.174 14,072,158 1.1326 5.97%
2009-04-08 0 1.340 1.330 1.350 1.330 1.420 8,722,000 11,851,710 1.3588 1.077 1.069 1.085 1.069 1.141 10,850,191 1.0923 -7.59%
2009-04-07 0 1.450 1.460 1.470 1.420 1.490 4,162,000 6,012,860 1.4447 1.166 1.174 1.182 1.141 1.198 5,177,539 1.1613 -3.33%
2009-04-06 0 1.500 1.480 1.500 1.470 1.590 19,817,000 30,325,950 1.5303 1.206 1.190 1.206 1.182 1.278 24,652,400 1.2301 0.00%
2009-04-03 0 1.500 1.500 1.510 1.350 1.520 27,823,229 40,047,696 1.4394 1.206 1.206 1.214 1.085 1.222 34,612,170 1.1570 7.91%
2009-04-02 0 1.390 1.380 1.390 1.280 1.400 43,033,397 58,065,988 1.3493 1.117 1.109 1.117 1.029 1.125 53,533,659 1.0847 11.20%
2009-04-01 0 1.250 1.240 1.250 1.220 1.250 2,257,759 2,805,881 1.2428 1.005 0.997 1.005 0.981 1.005 2,808,658 0.9990 4.17%
2009-03-31 0 1.200 1.200 1.220 1.200 1.240 4,667,000 5,686,740 1.2185 0.965 0.965 0.981 0.965 0.997 5,805,760 0.9795 -2.44%
2009-03-30 0 1.230 1.210 1.230 1.210 1.260 5,693,000 6,965,640 1.2235 0.989 0.973 0.989 0.973 1.013 7,082,107 0.9836 -3.15%
2009-03-27 0 1.270 1.260 1.270 1.230 1.290 6,155,197 7,773,020 1.2628 1.021 1.013 1.021 0.989 1.037 7,657,081 1.0151 -1.55%
2009-03-26 0 1.290 1.280 1.290 1.230 1.300 5,971,444 7,558,011 1.2657 1.037 1.029 1.037 0.989 1.045 7,428,492 1.0174 3.20%
2009-03-25 0 1.250 1.240 1.250 1.240 1.310 6,904,000 8,709,200 1.2615 1.005 0.997 1.005 0.997 1.053 8,588,594 1.0140 -3.85%
2009-03-24 0 1.300 1.300 1.310 1.250 1.340 21,099,618 27,492,775 1.3030 1.045 1.045 1.053 1.005 1.077 26,247,980 1.0474 4.84%
2009-03-23 0 1.240 1.240 1.250 1.210 1.270 7,914,200 9,760,902 1.2333 0.997 0.997 1.005 0.973 1.021 9,845,286 0.9914 4.20%
2009-03-20 0 1.190 1.190 1.210 1.190 1.230 3,187,000 3,858,330 1.2106 0.957 0.957 0.973 0.957 0.989 3,964,636 0.9732 0.00%
2009-03-19 0 1.190 1.190 1.210 1.190 1.240 2,293,000 2,764,950 1.2058 0.957 0.957 0.973 0.957 0.997 2,852,498 0.9693 -1.65%
2009-03-18 0 1.210 1.200 1.210 1.200 1.240 3,978,000 4,875,130 1.2255 0.973 0.965 0.973 0.965 0.997 4,948,642 0.9851 0.83%
2009-03-17 0 1.200 1.190 1.200 1.190 1.220 3,391,000 4,098,420 1.2086 0.965 0.957 0.965 0.957 0.981 4,218,413 0.9716 -2.44%
2009-03-16 0 1.230 1.220 1.230 1.200 1.250 3,376,000 4,134,510 1.2247 0.989 0.981 0.989 0.965 1.005 4,199,753 0.9845 0.00%
2009-03-13 0 1.230 1.230 1.240 1.150 1.240 10,388,000 12,561,290 1.2092 0.989 0.989 0.997 0.924 0.997 12,922,699 0.9720 7.89%
2009-03-12 0 1.140 1.130 1.140 1.130 1.170 1,259,000 1,441,560 1.1450 0.916 0.908 0.916 0.908 0.941 1,566,199 0.9204 -0.87%
2009-03-11 0 1.150 1.140 1.150 1.140 1.200 3,860,851 4,543,092 1.1767 0.924 0.916 0.924 0.916 0.965 4,802,909 0.9459 0.00%
2009-03-10 0 1.150 1.150 1.160 1.140 1.170 2,064,000 2,385,880 1.1559 0.924 0.924 0.932 0.916 0.941 2,567,621 0.9292 0.00%
2009-03-09 0 1.150 1.140 1.150 1.130 1.180 2,064,000 2,372,020 1.1492 0.924 0.916 0.924 0.908 0.949 2,567,621 0.9238 -2.54%
2009-03-06 0 1.180 1.170 1.180 1.170 1.200 3,433,000 4,046,480 1.1787 0.949 0.941 0.949 0.941 0.965 4,270,661 0.9475 -0.84%
2009-03-05 0 1.190 1.190 1.210 1.190 1.270 8,302,000 10,244,020 1.2339 0.957 0.957 0.973 0.957 1.021 10,327,710 0.9919 -2.46%
2009-03-04 0 1.220 1.220 1.230 1.200 1.250 4,925,000 6,064,180 1.2313 0.981 0.981 0.989 0.965 1.005 6,126,713 0.9898 0.00%
2009-03-03 0 1.220 1.210 1.230 1.190 1.260 5,742,000 7,085,040 1.2339 0.981 0.973 0.989 0.957 1.013 7,143,063 0.9919 -5.43%
2009-03-02 0 1.290 1.240 1.290 1.160 1.290 7,752,040 9,437,618 1.2174 1.037 0.997 1.037 0.932 1.037 9,643,558 0.9786 3.20%
2009-02-27 0 1.250 1.240 1.250 1.220 1.270 5,071,000 6,340,780 1.2504 1.005 0.997 1.005 0.981 1.021 6,308,337 1.0051 0.00%
2009-02-26 0 1.250 1.250 1.260 1.220 1.290 7,238,000 9,122,810 1.2604 1.005 1.005 1.013 0.981 1.037 9,004,091 1.0132 0.00%
2009-02-25 0 1.250 1.240 1.250 1.240 1.280 11,591,000 14,481,920 1.2494 1.005 0.997 1.005 0.997 1.029 14,419,235 1.0043 3.31%
2009-02-24 0 1.210 1.210 1.230 1.210 1.370 29,635,575 38,286,390 1.2919 0.973 0.973 0.989 0.973 1.101 36,866,733 1.0385 -7.63%
2009-02-23 0 1.310 1.290 1.310 1.210 1.330 14,952,000 19,119,500 1.2787 1.053 1.037 1.053 0.973 1.069 18,600,327 1.0279 4.80%
2009-02-20 0 1.250 1.240 1.250 1.180 1.310 30,496,000 38,787,180 1.2719 1.005 0.997 1.005 0.949 1.053 37,937,104 1.0224 5.93%
2009-02-19 0 1.180 1.170 1.180 1.140 1.250 14,150,000 16,677,870 1.1786 0.949 0.941 0.949 0.916 1.005 17,602,637 0.9475 4.42%
2009-02-18 0 1.130 1.130 1.150 1.120 1.180 3,996,000 4,538,440 1.1357 0.908 0.908 0.924 0.900 0.949 4,971,035 0.9130 -3.42%
2009-02-17 0 1.170 1.160 1.170 1.140 1.210 5,393,000 6,387,830 1.1845 0.941 0.932 0.941 0.916 0.973 6,708,906 0.9521 -3.31%
2009-02-16 0 1.210 1.190 1.210 1.190 1.220 3,174,000 3,832,420 1.2074 0.973 0.957 0.973 0.957 0.981 3,948,464 0.9706 -3.97%
2009-02-13 0 1.260 1.240 1.260 1.210 1.270 5,678,000 7,047,410 1.2412 1.013 0.997 1.013 0.973 1.021 7,063,447 0.9977 3.28%
2009-02-12 0 1.220 1.210 1.220 1.180 1.270 6,869,000 8,367,310 1.2181 0.981 0.973 0.981 0.949 1.021 8,545,054 0.9792 -2.40%
2009-02-11 0 1.250 1.240 1.250 1.230 1.270 4,692,128 5,827,693 1.2420 1.005 0.997 1.005 0.989 1.021 5,837,020 0.9984 -1.57%
2009-02-10 0 1.270 1.270 1.290 1.260 1.360 11,897,000 15,638,820 1.3145 1.021 1.021 1.037 1.013 1.093 14,799,899 1.0567 -1.55%
2009-02-09 0 1.290 1.280 1.290 1.260 1.320 4,837,000 6,221,700 1.2863 1.037 1.029 1.037 1.013 1.061 6,017,241 1.0340 -0.77%
2009-02-06 0 1.300 1.300 1.310 1.250 1.310 7,971,611 10,280,372 1.2896 1.045 1.045 1.053 1.005 1.053 9,916,705 1.0367 3.17%
2009-02-05 0 1.260 1.240 1.260 1.210 1.310 13,095,000 16,684,750 1.2741 1.013 0.997 1.013 0.973 1.053 16,290,215 1.0242 3.28%
2009-02-04 0 1.220 1.210 1.220 1.220 1.300 6,111,000 7,620,960 1.2471 0.981 0.973 0.981 0.981 1.045 7,602,100 1.0025 0.00%
2009-02-03 0 1.220 1.210 1.220 1.200 1.270 3,172,000 3,912,650 1.2335 0.981 0.973 0.981 0.965 1.021 3,945,976 0.9916 0.00%
2009-02-02 0 1.220 1.220 1.230 1.210 1.250 4,005,000 4,916,820 1.2277 0.981 0.981 0.989 0.973 1.005 4,982,231 0.9869 -4.69%
2009-01-30 0 1.280 1.270 1.280 1.220 1.290 10,953,000 13,786,380 1.2587 1.029 1.021 1.029 0.981 1.037 13,625,561 1.0118 -3.03%
2009-01-29 0 1.320 1.310 1.320 1.280 1.330 5,103,000 6,682,740 1.3096 1.061 1.053 1.061 1.029 1.069 6,348,145 1.0527 5.60%
2009-01-23 0 1.250 1.250 1.260 1.210 1.380 9,502,000 12,195,650 1.2835 1.005 1.005 1.013 0.973 1.109 11,820,513 1.0317 -10.07%
2009-01-22 0 1.390 1.390 1.400 1.250 1.420 21,302,500 28,807,215 1.3523 1.117 1.117 1.125 1.005 1.141 26,500,366 1.0870 15.83%
2009-01-21 0 1.200 1.200 1.210 1.180 1.270 4,426,000 5,431,270 1.2271 0.965 0.965 0.973 0.949 1.021 5,505,956 0.9864 -1.64%
2009-01-20 0 1.220 1.200 1.220 1.200 1.280 5,045,000 6,272,800 1.2434 0.981 0.965 0.981 0.965 1.029 6,275,993 0.9995 -7.58%
2009-01-19 0 1.320 1.320 1.330 1.250 1.450 7,503,000 10,022,680 1.3358 1.061 1.061 1.069 1.005 1.166 9,333,752 1.0738 -5.71%
2009-01-16 0 1.400 1.400 1.410 1.320 1.530 20,852,500 29,942,960 1.4359 1.125 1.125 1.133 1.061 1.230 25,940,565 1.1543 2.94%
2009-01-15 0 1.360 1.360 1.380 1.170 1.370 12,483,000 15,646,930 1.2535 1.093 1.093 1.109 0.941 1.101 15,528,885 1.0076 7.09%
2009-01-14 0 1.270 1.260 1.270 1.210 1.330 15,188,000 19,488,780 1.2832 1.021 1.013 1.021 0.973 1.069 18,893,912 1.0315 8.55%
2009-01-13 0 1.170 1.170 1.180 1.090 1.240 14,317,748 16,776,520 1.1717 0.941 0.941 0.949 0.876 0.997 17,811,316 0.9419 0.86%
2009-01-12 0 1.160 1.150 1.160 1.140 1.440 21,666,061 26,527,069 1.2244 0.932 0.924 0.932 0.916 1.158 26,952,637 0.9842 -19.44%
2009-01-09 0 1.440 1.440 1.450 1.340 1.510 23,677,341 33,790,696 1.4271 1.158 1.158 1.166 1.077 1.214 29,454,675 1.1472 1.41%
2009-01-08 0 1.420 1.420 1.430 1.390 1.640 32,172,062 48,551,417 1.5091 1.141 1.141 1.150 1.117 1.318 40,022,130 1.2131 -11.25%
2009-01-07 0 1.600 1.600 1.610 1.430 1.750 61,676,084 99,749,867 1.6173 1.286 1.286 1.294 1.150 1.407 76,725,211 1.3001 13.48%
2009-01-06 0 1.410 1.410 1.420 1.240 1.460 55,403,000 75,804,820 1.3682 1.133 1.133 1.141 0.997 1.174 68,921,478 1.0999 7.63%
2009-01-05 0 1.310 1.310 1.320 1.070 1.310 76,628,800 92,488,010 1.2070 1.053 1.053 1.061 0.860 1.053 95,326,429 0.9702 22.43%
2009-01-02 0 1.070 1.070 1.080 1.060 1.110 11,880,000 12,899,180 1.0858 0.860 0.860 0.868 0.852 0.892 14,778,751 0.8728 0.94%
2008-12-31 0 1.060 1.050 1.070 1.050 1.100 4,422,000 4,738,120 1.0715 0.852 0.844 0.860 0.844 0.884 5,500,980 0.8613 0.00%
2008-12-30 0 1.060 1.060 1.070 1.050 1.150 24,402,000 27,229,630 1.1159 0.852 0.852 0.860 0.844 0.924 30,356,152 0.8970 -2.75%
2008-12-29 0 1.090 1.090 1.100 0.980 1.170 22,710,000 25,080,420 1.1044 0.876 0.876 0.884 0.788 0.941 28,251,300 0.8878 4.81%
2008-12-24 0 1.040 1.030 1.040 1.000 1.060 13,984,200 14,319,310 1.0240 0.836 0.828 0.836 0.804 0.852 17,396,382 0.8231 1.96%
2008-12-23 0 1.020 1.020 1.030 1.010 1.130 27,163,000 28,580,850 1.0522 0.820 0.820 0.828 0.812 0.908 33,790,844 0.8458 -5.56%
2008-12-22 0 1.080 1.080 1.090 1.080 1.270 46,048,845 54,127,847 1.1754 0.868 0.868 0.876 0.868 1.021 57,284,885 0.9449 -6.90%
2008-12-19 0 1.160 1.160 1.180 1.060 1.350 165,072,000 196,681,980 1.1915 0.932 0.932 0.949 0.852 1.085 205,350,003 0.9578 0.87%
2008-12-18 0 1.150 1.140 1.150 0.810 1.170 66,348,363 66,576,379 1.0034 0.924 0.916 0.924 0.651 0.941 82,537,538 0.8066 40.24%
2008-12-17 0 0.820 0.810 0.820 0.760 0.820 20,726,000 16,508,680 0.7965 0.659 0.651 0.659 0.611 0.659 25,783,199 0.6403 7.89%
2008-12-16 0 0.760 0.760 0.770 0.740 0.780 5,916,640 4,494,549 0.7596 0.611 0.611 0.619 0.595 0.627 7,360,316 0.6106 -1.30%
2008-12-15 0 0.770 0.760 0.770 0.760 0.800 8,879,000 6,918,020 0.7791 0.619 0.611 0.619 0.611 0.643 11,045,499 0.6263 1.32%
2008-12-12 0 0.760 0.750 0.760 0.720 0.830 21,178,000 16,364,290 0.7727 0.611 0.603 0.611 0.579 0.667 26,345,488 0.6211 -7.32%
2008-12-11 0 0.820 0.820 0.830 0.720 0.870 45,355,000 36,941,980 0.8145 0.659 0.659 0.667 0.579 0.699 56,421,740 0.6547 9.33%
2008-12-10 0 0.750 0.740 0.750 0.670 0.770 15,062,000 11,149,590 0.7402 0.603 0.595 0.603 0.539 0.619 18,737,168 0.5951 8.70%
2008-12-09 0 0.690 0.680 0.690 0.680 0.740 5,515,000 3,954,420 0.7170 0.555 0.547 0.555 0.547 0.595 6,860,675 0.5764 -5.48%
2008-12-08 0 0.730 0.730 0.740 0.710 0.760 15,039,310 11,103,223 0.7383 0.587 0.587 0.595 0.571 0.611 18,708,941 0.5935 -1.35%
2008-12-05 0 0.740 0.740 0.750 0.710 0.770 5,749,164 4,269,475 0.7426 0.595 0.595 0.603 0.571 0.619 7,151,975 0.5970 0.00%
2008-12-04 0 0.740 0.730 0.740 0.650 0.810 28,508,000 21,122,920 0.7409 0.595 0.587 0.595 0.523 0.651 35,464,027 0.5956 15.63%
2008-12-03 0 0.640 0.620 0.640 0.620 0.660 3,558,203 2,273,102 0.6388 0.514 0.498 0.514 0.498 0.531 4,426,414 0.5135 0.00%
2008-12-02 0 0.640 0.640 0.650 0.620 0.670 6,363,000 4,110,110 0.6459 0.514 0.514 0.523 0.498 0.539 7,915,589 0.5192 0.00%
2008-12-01 0 0.640 0.630 0.640 0.620 0.650 3,767,000 2,396,690 0.6362 0.514 0.506 0.514 0.498 0.523 4,686,158 0.5114 0.00%
2008-11-28 0 0.640 0.630 0.640 0.620 0.650 1,572,000 1,005,340 0.6395 0.514 0.506 0.514 0.498 0.523 1,955,572 0.5141 1.59%
2008-11-27 0 0.630 0.630 0.650 0.620 0.660 4,313,000 2,785,360 0.6458 0.506 0.506 0.523 0.498 0.531 5,365,383 0.5191 0.00%
2008-11-26 0 0.630 0.610 0.640 0.610 0.650 428,000 267,820 0.6257 0.506 0.490 0.514 0.490 0.523 532,433 0.5030 -3.08%
2008-11-25 0 0.650 0.620 0.650 0.610 0.660 7,045,500 4,488,565 0.6371 0.523 0.498 0.523 0.490 0.531 8,764,621 0.5121 3.17%
2008-11-24 0 0.630 0.620 0.630 0.600 0.640 3,752,000 2,334,830 0.6223 0.506 0.498 0.506 0.482 0.514 4,667,498 0.5002 3.28%
2008-11-21 0 0.610 0.600 0.610 0.560 0.620 2,951,667 1,755,659 0.5948 0.490 0.482 0.490 0.450 0.498 3,671,882 0.4781 1.67%
2008-11-20 0 0.600 0.590 0.600 0.580 0.630 7,059,000 4,296,220 0.6086 0.482 0.474 0.482 0.466 0.506 8,781,415 0.4892 -4.76%
2008-11-19 0 0.630 0.630 0.680 0.630 0.700 8,050,500 5,472,430 0.6798 0.506 0.506 0.547 0.506 0.563 10,014,843 0.5464 -5.97%
2008-11-18 0 0.670 0.670 0.680 0.630 0.730 6,519,000 4,410,890 0.6766 0.539 0.539 0.547 0.506 0.587 8,109,653 0.5439 -8.22%
2008-11-17 0 0.730 0.720 0.730 0.620 0.740 18,672,627 13,021,616 0.6974 0.587 0.579 0.587 0.498 0.595 23,228,797 0.5606 8.96%
2008-11-14 0 0.670 0.660 0.670 0.600 0.690 17,173,000 11,095,320 0.6461 0.539 0.531 0.539 0.482 0.555 21,363,257 0.5194 11.67%
2008-11-13 0 0.600 0.590 0.600 0.560 0.630 8,158,000 4,829,420 0.5920 0.482 0.474 0.482 0.450 0.506 10,148,574 0.4759 -4.76%
2008-11-12 0 0.630 0.620 0.630 0.610 0.660 17,584,000 11,257,410 0.6402 0.506 0.498 0.506 0.490 0.531 21,874,542 0.5146 0.00%
2008-11-11 0 0.630 0.620 0.630 0.580 0.680 18,932,100 12,133,280 0.6409 0.506 0.498 0.506 0.466 0.547 23,551,582 0.5152 1.61%
2008-11-10 0 0.620 0.620 0.630 0.520 0.640 17,787,000 10,354,500 0.5821 0.498 0.498 0.506 0.418 0.514 22,127,075 0.4680 12.73%
2008-11-07 0 0.550 0.550 0.560 0.500 0.570 12,755,000 6,881,870 0.5395 0.442 0.442 0.450 0.402 0.458 15,867,254 0.4337 0.00%
2008-11-06 0 0.550 0.550 0.560 0.540 0.620 11,605,000 6,662,760 0.5741 0.442 0.442 0.450 0.434 0.498 14,436,651 0.4615 -15.38%
2008-11-05 0 0.650 0.640 0.650 0.610 0.700 20,179,000 13,285,350 0.6584 0.523 0.514 0.523 0.490 0.563 25,102,729 0.5292 8.33%
2008-11-04 0 0.600 0.600 0.610 0.600 0.700 16,777,000 10,734,050 0.6398 0.482 0.482 0.490 0.482 0.563 20,870,632 0.5143 -6.25%
2008-11-03 0 0.640 0.640 0.650 0.570 0.770 46,974,618 32,302,108 0.6877 0.514 0.514 0.523 0.458 0.619 58,436,549 0.5528 14.29%
2008-10-31 0 0.560 0.550 0.560 0.520 0.600 12,566,000 7,009,860 0.5578 0.450 0.442 0.450 0.418 0.482 15,632,137 0.4484 -6.67%
2008-10-30 0 0.600 0.580 0.600 0.570 0.620 5,783,059 3,445,423 0.5958 0.482 0.466 0.482 0.458 0.498 7,194,141 0.4789 11.11%
2008-10-29 0 0.540 0.540 0.550 0.540 0.580 8,505,000 4,711,710 0.5540 0.434 0.434 0.442 0.434 0.466 10,580,242 0.4453 1.89%
2008-10-28 0 0.530 0.530 0.550 0.530 0.590 7,653,300 4,221,990 0.5517 0.426 0.426 0.442 0.426 0.474 9,520,725 0.4435 -8.62%
2008-10-27 0 0.580 0.580 0.590 0.570 0.660 4,326,300 2,572,064 0.5945 0.466 0.466 0.474 0.458 0.531 5,381,929 0.4779 -12.12%
2008-10-24 0 0.660 0.660 0.670 0.600 0.730 10,956,000 7,367,670 0.6725 0.531 0.531 0.539 0.482 0.587 13,629,293 0.5406 -9.59%
2008-10-23 0 0.730 0.730 0.750 0.710 0.830 6,082,302 4,756,659 0.7820 0.587 0.587 0.603 0.571 0.667 7,566,400 0.6287 -13.10%
2008-10-22 0 0.840 0.830 0.850 0.830 0.890 8,764,000 7,524,490 0.8586 0.675 0.667 0.683 0.667 0.715 10,902,439 0.6902 -4.55%
2008-10-21 0 0.880 0.870 0.880 0.830 0.930 34,516,000 30,527,800 0.8845 0.707 0.699 0.707 0.667 0.748 42,937,995 0.7110 3.53%
2008-10-20 0 0.850 0.840 0.850 0.750 0.940 3,059,000 2,571,810 0.8407 0.683 0.675 0.683 0.603 0.756 3,805,404 0.6758 -2.30%
2008-10-17 0 0.870 0.800 0.870 0.780 0.940 6,364,000 5,678,950 0.8924 0.699 0.643 0.699 0.627 0.756 7,916,833 0.7173 -3.33%
2008-10-16 0 0.900 0.890 0.910 0.870 0.940 3,145,000 2,810,460 0.8936 0.723 0.715 0.732 0.699 0.756 3,912,388 0.7183 -5.26%
2008-10-15 0 0.950 0.950 0.960 0.910 1.000 4,004,017 3,808,995 0.9513 0.764 0.764 0.772 0.732 0.804 4,981,008 0.7647 -3.06%
2008-10-14 0 0.980 0.980 0.990 0.970 1.150 4,154,000 4,234,700 1.0194 0.788 0.788 0.796 0.780 0.924 5,167,587 0.8195 -10.09%
2008-10-13 0 1.090 1.050 1.070 1.040 1.190 1,887,767 2,087,174 1.1056 0.876 0.844 0.860 0.836 0.957 2,348,387 0.8888 -2.68%
2008-10-10 0 1.120 1.120 1.190 1.100 1.250 1,545,682 1,784,065 1.1542 0.900 0.900 0.957 0.884 1.005 1,922,832 0.9278 -5.88%
2008-10-09 0 1.190 1.190 1.200 1.190 1.380 1,191,200 1,468,220 1.2326 0.957 0.957 0.965 0.957 1.109 1,481,856 0.9908 -7.03%
2008-10-08 0 1.280 1.280 1.340 1.230 1.390 1,584,000 2,045,050 1.2911 1.029 1.029 1.077 0.989 1.117 1,970,500 1.0378 -6.57%
2008-10-06 0 1.370 1.370 1.390 1.320 1.520 2,504,000 3,425,380 1.3680 1.101 1.101 1.117 1.061 1.222 3,114,983 1.0996 -10.46%
2008-10-03 0 1.530 1.520 1.530 1.490 1.570 1,670,545 2,553,308 1.5284 1.230 1.222 1.230 1.198 1.262 2,078,162 1.2286 -2.55%
2008-10-02 0 1.570 1.570 1.580 1.490 1.610 1,230,000 1,884,810 1.5324 1.262 1.262 1.270 1.198 1.294 1,530,123 1.2318 3.29%
2008-09-30 0 1.520 1.510 1.520 1.380 1.570 7,723,777 11,723,836 1.5179 1.222 1.214 1.222 1.109 1.262 9,608,399 1.2202 2.70%
2008-09-29 0 1.480 1.480 1.600 1.480 1.820 3,580,000 5,647,200 1.5774 1.190 1.190 1.286 1.190 1.463 4,453,529 1.2680 -17.78%
2008-09-26 0 1.800 1.780 1.850 1.790 2.010 5,939,000 11,289,430 1.9009 1.447 1.431 1.487 1.439 1.616 7,388,132 1.5280 -10.45%
2008-09-25 0 2.010 2.010 2.070 2.010 2.150 1,290,237 2,682,563 2.0791 1.616 1.616 1.664 1.616 1.728 1,605,058 1.6713 -2.90%
2008-09-24 0 2.070 2.050 2.110 2.070 2.180 1,095,000 2,335,830 2.1332 1.664 1.648 1.696 1.664 1.752 1,362,183 1.7148 -5.05%
2008-09-23 0 2.180 2.180 2.190 2.040 2.450 1,224,500 2,682,135 2.1904 1.752 1.752 1.760 1.640 1.969 1,523,281 1.7608 -6.03%
2008-09-22 0 2.320 2.200 2.410 2.260 2.800 1,320,000 3,454,140 2.6168 1.865 1.768 1.937 1.817 2.251 1,642,083 2.1035 -6.83%
2008-09-19 0 2.490 2.490 2.570 2.010 2.780 1,819,560 4,488,414 2.4668 2.002 2.002 2.066 1.616 2.235 2,263,537 1.9829 8.26%
2008-09-18 0 2.300 2.300 2.500 1.920 2.830 3,684,000 7,558,311 2.0517 1.849 1.849 2.010 1.543 2.275 4,582,906 1.6492 5.50%
2008-09-17 0 2.180 2.150 2.180 2.080 2.300 8,461,000 18,523,760 2.1893 1.752 1.728 1.752 1.672 1.849 10,525,506 1.7599 -4.39%
2008-09-16 0 2.280 2.280 2.300 1.780 2.500 1,484,491 3,188,951 2.1482 1.833 1.833 1.849 1.431 2.010 1,846,711 1.7268 -14.93%
2008-09-12 0 2.680 2.680 2.700 2.680 2.730 424,000 1,148,680 2.7092 2.154 2.154 2.170 2.154 2.195 527,457 2.1778 -1.47%
2008-09-11 0 2.720 2.720 2.760 2.700 2.800 324,400 885,280 2.7290 2.186 2.186 2.219 2.170 2.251 403,554 2.1937 -4.56%
2008-09-10 0 2.850 2.820 2.850 2.840 3.050 1,321,000 3,799,790 2.8764 2.291 2.267 2.291 2.283 2.452 1,643,327 2.3123 -3.39%
2008-09-09 0 2.950 2.950 3.000 2.950 3.000 145,920 432,358 2.9630 2.371 2.371 2.412 2.371 2.412 181,525 2.3818 -1.67%
2008-09-08 0 3.000 3.000 3.050 2.960 3.040 524,055 1,576,201 3.0077 2.412 2.412 2.452 2.379 2.444 651,926 2.4178 0.67%
2008-09-05 0 2.980 2.980 3.000 2.950 3.100 268,000 800,200 2.9858 2.395 2.395 2.412 2.371 2.492 333,393 2.4002 -0.67%
2008-09-04 0 3.000 3.000 3.010 2.980 3.030 944,000 2,834,510 3.0027 2.412 2.412 2.420 2.395 2.436 1,174,338 2.4137 0.00%
2008-09-03 0 3.000 3.000 3.010 2.980 3.040 1,405,000 4,213,320 2.9988 2.412 2.412 2.420 2.395 2.444 1,747,824 2.4106 0.33%
2008-09-02 0 2.990 2.990 3.000 2.980 3.040 529,000 1,588,550 3.0029 2.404 2.404 2.412 2.395 2.444 658,077 2.4139 -0.33%
2008-09-01 0 3.000 3.000 3.050 3.000 3.090 829,400 2,529,828 3.0502 2.412 2.412 2.452 2.412 2.484 1,031,776 2.4519 -0.99%
2008-08-29 0 3.030 2.950 3.030 3.030 3.130 1,013,000 3,122,380 3.0823 2.436 2.371 2.436 2.436 2.516 1,260,175 2.4777 -2.26%
2008-08-28 0 3.100 3.060 3.100 3.090 3.150 708,000 2,195,170 3.1005 2.492 2.460 2.492 2.484 2.532 880,754 2.4924 0.00%
2008-08-27 0 3.100 3.100 3.160 3.050 3.190 1,253,205 3,893,619 3.1069 2.492 2.492 2.540 2.452 2.564 1,558,990 2.4975 -1.90%
2008-08-26 0 3.160 3.160 3.200 3.120 3.180 324,000 1,024,640 3.1625 2.540 2.540 2.572 2.508 2.556 403,057 2.5422 -1.25%
2008-08-25 0 3.200 3.200 3.250 3.120 3.290 1,021,000 3,304,620 3.2367 2.572 2.572 2.613 2.508 2.645 1,270,127 2.6018 -1.54%
2008-08-21 0 3.250 3.250 3.300 3.230 3.300 314,000 1,025,360 3.2655 2.613 2.613 2.653 2.596 2.653 390,617 2.6250 1.56%
2008-08-20 0 3.200 3.200 3.300 3.170 3.300 694,000 2,234,110 3.2192 2.572 2.572 2.653 2.548 2.653 863,338 2.5878 -1.84%
2008-08-19 0 3.260 3.220 3.270 3.160 3.280 304,000 984,040 3.2370 2.621 2.588 2.629 2.540 2.637 378,177 2.6021 1.24%
2008-08-18 0 3.220 3.220 3.240 3.110 3.430 1,265,000 4,064,970 3.2134 2.588 2.588 2.604 2.500 2.757 1,573,663 2.5831 -6.12%
2008-08-15 0 3.430 3.430 3.440 3.290 3.530 1,230,000 4,210,590 3.4232 2.757 2.757 2.765 2.645 2.838 1,530,123 2.7518 4.89%
2008-08-14 0 3.270 3.270 3.300 3.260 3.350 770,236 2,528,095 3.2822 2.629 2.629 2.653 2.621 2.693 958,176 2.6384 -2.39%
2008-08-13 0 3.350 3.300 3.350 3.250 3.350 472,000 1,544,590 3.2724 2.693 2.653 2.693 2.613 2.693 587,169 2.6306 3.08%
2008-08-12 0 3.250 3.250 3.290 3.250 3.320 323,000 1,059,010 3.2787 2.613 2.613 2.645 2.613 2.669 401,813 2.6356 -1.52%
2008-08-11 0 3.300 3.300 3.340 3.250 3.330 590,000 1,934,680 3.2791 2.653 2.653 2.685 2.613 2.677 733,962 2.6359 -2.37%
2008-08-08 0 3.380 3.300 3.380 3.260 3.390 793,000 2,624,110 3.3091 2.717 2.653 2.717 2.621 2.725 986,494 2.6600 2.11%
2008-08-07 0 3.310 3.280 3.300 3.270 3.400 412,000 1,355,740 3.2906 2.661 2.637 2.653 2.629 2.733 512,529 2.6452 -2.65%
2008-08-05 0 3.400 3.270 3.400 3.250 3.400 983,000 3,232,470 3.2884 2.733 2.629 2.733 2.613 2.733 1,222,855 2.6434 3.03%
2008-08-04 0 3.300 3.260 3.300 3.260 3.340 926,712 3,040,993 3.2815 2.653 2.621 2.653 2.621 2.685 1,152,832 2.6378 0.61%
2008-08-01 0 3.280 3.270 3.280 3.210 3.310 1,055,000 3,456,740 3.2765 2.637 2.629 2.637 2.580 2.661 1,312,423 2.6339 0.00%
2008-07-31 0 3.280 3.270 3.280 3.270 3.310 636,000 2,086,870 3.2812 2.637 2.629 2.637 2.629 2.661 791,186 2.6376 -1.80%
2008-07-30 0 3.340 3.300 3.340 3.270 3.360 1,226,000 4,050,640 3.3039 2.685 2.653 2.685 2.629 2.701 1,525,147 2.6559 1.21%
2008-07-29 0 3.300 3.290 3.300 3.270 3.380 868,000 2,866,230 3.3021 2.653 2.645 2.653 2.629 2.717 1,079,794 2.6544 -2.37%
2008-07-28 0 3.380 3.380 3.390 3.380 3.530 1,539,466 5,231,990 3.3986 2.717 2.717 2.725 2.717 2.838 1,915,100 2.7320 0.00%
2008-07-25 0 3.380 3.380 3.460 3.310 3.430 6,264,786 21,206,762 3.3851 2.717 2.717 2.781 2.661 2.757 7,793,410 2.7211 -1.74%
2008-07-24 0 3.440 3.400 3.440 3.230 3.480 1,933,000 6,452,190 3.3379 2.765 2.733 2.765 2.596 2.797 2,404,657 2.6832 2.38%
2008-07-23 0 3.360 3.360 3.370 3.160 3.410 2,197,085 7,215,788 3.2843 2.701 2.701 2.709 2.540 2.741 2,733,180 2.6401 2.13%
2008-07-22 0 3.290 3.220 3.290 3.000 3.310 6,553,000 20,874,560 3.1855 2.645 2.588 2.645 2.412 2.661 8,151,949 2.5607 9.30%
2008-07-21 0 3.010 2.990 3.010 2.950 3.080 2,931,000 8,827,790 3.0119 2.420 2.404 2.420 2.371 2.476 3,646,172 2.4211 0.67%
2008-07-18 0 2.990 2.980 2.990 2.950 3.100 1,060,625 3,183,498 3.0015 2.404 2.395 2.404 2.371 2.492 1,319,420 2.4128 -2.92%
2008-07-17 0 3.080 3.010 3.070 2.880 3.160 3,749,894 11,199,307 2.9866 2.476 2.420 2.468 2.315 2.540 4,664,878 2.4008 -0.65%
2008-07-16 0 3.100 3.040 3.100 2.980 3.150 3,009,500 9,157,335 3.0428 2.492 2.444 2.492 2.395 2.532 3,743,826 2.4460 -6.06%
2008-07-15 0 3.300 3.280 3.400 3.300 3.450 1,389,000 4,688,060 3.3751 2.653 2.637 2.733 2.653 2.773 1,727,920 2.7131 -7.30%
2008-07-14 0 3.560 3.500 3.560 3.490 3.720 1,213,000 4,351,120 3.5871 2.862 2.813 2.862 2.805 2.990 1,508,975 2.8835 -3.78%
2008-07-11 0 3.700 3.700 3.710 3.680 3.790 1,187,056 4,410,853 3.7158 2.974 2.974 2.982 2.958 3.047 1,476,701 2.9870 -2.63%
2008-07-10 0 3.800 3.700 3.800 3.690 3.800 618,000 2,314,600 3.7453 3.055 2.974 3.055 2.966 3.055 768,794 3.0107 0.00%
2008-07-09 0 3.800 3.800 3.890 3.720 3.960 3,055,000 11,899,490 3.8951 3.055 3.055 3.127 2.990 3.183 3,800,428 3.1311 -2.31%
2008-07-08 0 3.890 3.880 3.890 3.750 3.950 1,882,000 7,308,480 3.8834 3.127 3.119 3.127 3.014 3.175 2,341,213 3.1217 -0.26%
2008-07-07 0 3.900 3.900 3.920 3.870 4.100 851,000 3,339,120 3.9238 3.135 3.135 3.151 3.111 3.296 1,058,646 3.1541 2.09%
2008-07-04 0 3.820 3.820 3.890 3.720 4.030 4,855,000 18,849,060 3.8824 3.071 3.071 3.127 2.990 3.240 6,039,633 3.1209 -6.37%
2008-07-03 0 4.080 4.080 4.230 3.920 4.500 3,476,644 14,427,165 4.1497 3.280 3.280 3.400 3.151 3.617 4,324,954 3.3358 -12.07%
2008-07-02 0 4.640 4.640 4.670 4.520 5.000 4,455,673 20,766,929 4.6608 3.730 3.730 3.754 3.633 4.019 5,542,869 3.7466 -8.12%
2008-06-30 0 5.050 5.040 5.050 4.880 5.200 3,551,000 17,953,270 5.0558 4.059 4.051 4.059 3.923 4.180 4,417,453 4.0642 2.23%
2008-06-27 0 4.940 4.900 4.940 4.920 5.100 1,390,332 6,879,264 4.9479 3.971 3.939 3.971 3.955 4.100 1,729,577 3.9774 -3.14%
2008-06-26 0 5.100 5.040 5.100 5.100 5.450 3,112,021 16,078,325 5.1665 4.100 4.051 4.100 4.100 4.381 3,871,362 4.1531 0.59%
2008-06-25 0 5.070 5.070 5.080 5.050 5.160 1,774,600 9,022,690 5.0844 4.076 4.076 4.084 4.059 4.148 2,207,607 4.0871 -1.74%
2008-06-24 0 5.160 5.130 5.160 5.060 5.220 198,000 1,019,070 5.1468 4.148 4.124 4.148 4.068 4.196 246,313 4.1373 -1.34%
2008-06-23 0 5.230 5.150 5.230 5.140 5.350 739,000 3,827,790 5.1797 4.204 4.140 4.204 4.132 4.301 919,318 4.1637 -1.88%
2008-06-20 0 5.330 5.300 5.330 5.080 5.330 533,000 2,750,830 5.1610 4.285 4.260 4.285 4.084 4.285 663,053 4.1487 1.91%
2008-06-19 0 5.230 5.230 5.240 5.230 5.330 1,118,000 5,875,100 5.2550 4.204 4.204 4.212 4.204 4.285 1,390,795 4.2243 -0.57%
2008-06-18 0 5.260 5.250 5.260 5.200 5.360 995,000 5,236,800 5.2631 4.228 4.220 4.228 4.180 4.309 1,237,783 4.2308 1.15%
2008-06-17 0 5.200 5.060 5.200 5.130 5.210 1,301,000 6,761,070 5.1968 4.180 4.068 4.180 4.124 4.188 1,618,447 4.1775 0.58%
2008-06-16 0 5.170 5.110 5.170 5.120 5.170 84,000 432,160 5.1448 4.156 4.108 4.156 4.116 4.156 104,496 4.1357 1.17%
2008-06-13 0 5.110 5.030 5.110 5.030 5.160 93,000 475,120 5.1088 4.108 4.043 4.108 4.043 4.148 115,692 4.1068 -1.73%
2008-06-12 0 5.200 5.000 5.200 4.940 5.200 1,528,216 7,708,455 5.0441 4.180 4.019 4.180 3.971 4.180 1,901,105 4.0547 0.00%
2008-06-11 0 5.200 5.180 5.200 5.160 5.380 1,240,100 6,438,472 5.1919 4.180 4.164 4.180 4.148 4.325 1,542,688 4.1735 0.39%
2008-06-10 0 5.180 5.130 5.180 5.120 5.310 601,000 3,122,780 5.1960 4.164 4.124 4.164 4.116 4.268 747,646 4.1768 -2.45%
2008-06-06 0 5.310 5.300 5.310 5.300 5.480 370,000 1,965,280 5.3116 4.268 4.260 4.268 4.260 4.405 460,281 4.2697 -0.56%
2008-06-05 0 5.340 5.320 5.340 5.310 5.410 741,850 3,961,335 5.3398 4.293 4.277 4.293 4.268 4.349 922,863 4.2924 -1.66%
2008-06-04 0 5.430 5.410 5.430 5.330 5.880 3,094,000 16,978,440 5.4875 4.365 4.349 4.365 4.285 4.727 3,848,944 4.4112 -4.23%
2008-06-03 0 5.670 5.650 5.670 5.670 5.850 1,926,900 11,079,290 5.7498 4.558 4.542 4.558 4.558 4.703 2,397,069 4.6220 0.89%
2008-06-02 0 5.620 5.620 5.730 5.620 5.900 597,000 3,406,570 5.7061 4.518 4.518 4.606 4.518 4.743 742,670 4.5869 -3.10%
2008-05-30 0 5.800 5.760 5.800 5.750 5.840 1,624,030 9,396,259 5.7858 4.662 4.630 4.662 4.622 4.695 2,020,298 4.6509 -0.34%
2008-05-29 0 5.820 5.820 5.830 5.530 5.840 4,769,000 27,394,030 5.7442 4.678 4.678 4.686 4.445 4.695 5,932,649 4.6175 5.24%
2008-05-28 0 5.530 5.500 5.530 5.300 5.540 2,134,000 11,733,770 5.4985 4.445 4.421 4.445 4.260 4.453 2,654,702 4.4200 2.03%
2008-05-27 0 5.420 5.420 5.440 5.400 5.590 111,300 606,145 5.4460 4.357 4.357 4.373 4.341 4.494 138,457 4.3778 -1.45%
2008-05-26 0 5.500 5.500 5.510 5.400 5.520 611,000 3,352,140 5.4863 4.421 4.421 4.429 4.341 4.437 760,086 4.4102 0.73%
2008-05-23 0 5.460 5.450 5.470 5.400 5.540 209,250 1,138,165 5.4393 4.389 4.381 4.397 4.341 4.453 260,308 4.3724 -1.27%
2008-05-22 0 5.530 5.480 5.530 5.380 5.600 4,181,000 23,106,720 5.5266 4.445 4.405 4.445 4.325 4.502 5,201,175 4.4426 1.47%
2008-05-21 0 5.450 5.400 5.490 5.350 5.490 819,000 4,423,570 5.4012 4.381 4.341 4.413 4.301 4.413 1,018,838 4.3418 0.93%
2008-05-20 0 5.400 5.400 5.430 5.400 5.670 1,816,000 10,041,020 5.5292 4.341 4.341 4.365 4.341 4.558 2,259,109 4.4447 -4.26%
2008-05-19 0 5.640 5.560 5.640 5.450 5.780 2,788,000 15,621,500 5.6031 4.534 4.469 4.534 4.381 4.646 3,468,279 4.5041 -0.35%
2008-05-16 0 5.660 5.650 5.660 5.560 5.760 1,586,000 8,989,450 5.6680 4.550 4.542 4.550 4.469 4.630 1,972,988 4.5563 -0.70%
2008-05-15 0 5.700 5.700 5.710 5.590 5.750 4,735,201 26,924,046 5.6859 4.582 4.582 4.590 4.494 4.622 5,890,603 4.5707 0.00%
2008-05-14 0 5.700 5.700 5.720 5.700 5.790 1,766,201 10,120,750 5.7302 4.582 4.582 4.598 4.582 4.654 2,197,159 4.6063 -1.21%
2008-05-13 0 5.770 5.730 5.770 5.500 5.830 3,607,250 20,520,880 5.6888 4.638 4.606 4.638 4.421 4.686 4,487,429 4.5730 5.29%
2008-05-09 0 5.480 5.470 5.480 5.480 5.620 1,745,000 9,680,150 5.5474 4.405 4.397 4.405 4.405 4.518 2,170,785 4.4593 -1.26%
2008-05-08 0 5.550 5.550 5.640 5.520 5.730 2,955,000 16,434,500 5.5616 4.461 4.461 4.534 4.437 4.606 3,676,028 4.4707 -2.46%
2008-05-07 0 5.690 5.650 5.690 5.600 5.800 1,453,597 8,261,364 5.6834 4.574 4.542 4.574 4.502 4.662 1,808,279 4.5686 -2.74%
2008-05-06 0 5.850 5.800 5.850 5.790 5.890 2,392,112 13,984,843 5.8462 4.703 4.662 4.703 4.654 4.735 2,975,794 4.6995 0.69%
2008-05-05 0 5.810 5.800 5.810 5.730 5.890 1,639,000 9,571,970 5.8401 4.670 4.662 4.670 4.606 4.735 2,038,920 4.6946 1.57%
2008-05-02 0 5.720 5.720 5.740 5.660 5.950 1,727,932 9,918,137 5.7399 4.598 4.598 4.614 4.550 4.783 2,149,552 4.6140 -3.21%
2008-04-30 0 5.910 5.900 5.910 5.720 5.930 3,219,805 18,900,345 5.8700 4.751 4.743 4.751 4.598 4.767 4,005,446 4.7187 0.51%
2008-04-29 0 5.880 5.820 5.900 5.700 5.900 1,802,000 10,493,430 5.8232 4.727 4.678 4.743 4.582 4.743 2,241,693 4.6810 2.26%
2008-04-28 0 5.750 5.720 5.760 5.700 6.100 639,700 3,722,305 5.8188 4.622 4.598 4.630 4.582 4.904 795,788 4.6775 -1.54%
2008-04-25 0 5.840 5.840 5.880 5.540 5.890 9,863,585 56,418,655 5.7199 4.695 4.695 4.727 4.453 4.735 12,270,326 4.5980 5.61%
2008-04-24 0 5.530 5.510 5.530 5.330 5.690 7,513,002 41,310,551 5.4985 4.445 4.429 4.445 4.285 4.574 9,346,194 4.4200 -1.95%
2008-04-23 0 5.640 5.640 5.650 5.300 6.380 11,846,655 68,877,788 5.8141 4.534 4.534 4.542 4.260 5.129 14,737,270 4.6737 13.25%
2008-04-22 0 4.980 4.960 5.000 4.920 5.010 596,000 2,970,410 4.9839 4.003 3.987 4.019 3.955 4.027 741,426 4.0063 -0.40%
2008-04-21 0 5.000 4.960 5.000 4.950 5.150 2,529,000 12,670,460 5.0101 4.019 3.987 4.019 3.979 4.140 3,146,083 4.0274 -1.96%
2008-04-18 0 5.100 5.100 5.110 5.060 5.120 3,500,000 17,752,060 5.0720 4.100 4.100 4.108 4.068 4.116 4,354,009 4.0772 0.79%
2008-04-17 0 5.060 5.060 5.070 5.030 5.090 6,805,127 34,390,562 5.0536 4.068 4.068 4.076 4.043 4.092 8,465,596 4.0624 0.00%
2008-04-16 0 5.060 5.030 5.060 4.920 5.080 5,379,000 26,864,780 4.9944 4.068 4.043 4.068 3.955 4.084 6,691,490 4.0148 3.05%
2008-04-15 0 4.910 4.900 4.930 4.840 4.990 7,702,000 37,694,390 4.8941 3.947 3.939 3.963 3.891 4.011 9,581,308 3.9342 -4.47%
2008-04-14 0 5.140 5.110 5.140 5.100 5.290 1,418,422 7,335,635 5.1717 4.132 4.108 4.132 4.100 4.252 1,764,521 4.1573 -4.81%
2008-04-11 0 5.400 5.400 5.420 5.320 5.470 5,977,960 32,192,135 5.3851 4.341 4.341 4.357 4.277 4.397 7,436,598 4.3289 -0.92%
2008-04-10 0 5.450 5.450 5.460 5.400 5.480 2,209,000 12,010,660 5.4371 4.381 4.381 4.389 4.341 4.405 2,748,002 4.3707 0.55%
2008-04-09 0 5.420 5.400 5.420 5.370 5.550 2,248,000 12,153,720 5.4065 4.357 4.341 4.357 4.317 4.461 2,796,518 4.3460 -2.87%
2008-04-08 0 5.580 5.500 5.600 5.500 5.580 1,106,000 6,113,730 5.5278 4.486 4.421 4.502 4.421 4.486 1,375,867 4.4435 0.00%
2008-04-07 0 5.580 5.550 5.580 5.400 5.660 1,267,525 7,086,017 5.5904 4.486 4.461 4.486 4.341 4.550 1,576,804 4.4939 -0.18%
2008-04-03 0 5.590 5.550 5.590 5.500 5.630 4,275,000 23,638,130 5.5294 4.494 4.461 4.494 4.421 4.526 5,318,111 4.4448 -1.76%
2008-04-02 0 5.690 5.650 5.680 5.610 5.730 3,656,000 20,862,170 5.7063 4.574 4.542 4.566 4.510 4.606 4,548,074 4.5870 0.89%
2008-04-01 0 5.640 5.600 5.640 5.560 5.900 1,533,000 8,744,820 5.7044 4.534 4.502 4.534 4.469 4.743 1,907,056 4.5855 -2.25%
2008-03-31 0 5.770 5.760 5.770 5.590 5.800 3,519,629 19,990,634 5.6798 4.638 4.630 4.638 4.494 4.662 4,378,428 4.5657 0.00%
2008-03-28 0 5.770 5.770 5.790 5.500 5.830 2,707,000 15,392,590 5.6862 4.638 4.638 4.654 4.421 4.686 3,367,515 4.5709 3.59%
2008-03-27 0 5.570 5.560 5.580 5.550 5.650 2,327,000 12,947,270 5.5639 4.477 4.469 4.486 4.461 4.542 2,894,794 4.4726 -3.47%
2008-03-26 0 5.770 5.730 5.790 5.650 5.860 4,159,000 23,976,600 5.7650 4.638 4.606 4.654 4.542 4.711 5,173,807 4.6342 -1.03%
2008-03-25 0 5.830 5.860 5.870 5.510 5.840 5,385,000 30,485,240 5.6611 4.686 4.711 4.719 4.429 4.695 6,698,954 4.5507 3.74%
2008-03-20 0 5.620 5.600 5.620 5.570 5.780 1,241,753 6,991,747 5.6305 4.518 4.502 4.518 4.477 4.646 1,544,744 4.5262 -5.70%
2008-03-19 0 5.960 5.860 5.950 5.550 6.010 6,674,973 38,567,656 5.7779 4.791 4.711 4.783 4.461 4.831 8,303,684 4.6446 8.96%
2008-03-18 0 5.470 5.450 5.500 5.360 5.860 7,187,648 39,753,430 5.5308 4.397 4.381 4.421 4.309 4.711 8,941,453 4.4460 -6.50%
2008-03-17 0 5.850 5.710 5.850 5.560 5.850 2,049,184 11,652,072 5.6862 4.703 4.590 4.703 4.469 4.703 2,549,190 4.5709 -2.17%
2008-03-14 0 5.980 5.900 5.980 5.800 6.200 2,365,000 14,303,733 6.0481 4.807 4.743 4.807 4.662 4.984 2,942,066 4.8618 -0.83%
2008-03-13 0 6.030 6.000 6.030 5.650 6.350 6,928,000 42,533,790 6.1394 4.847 4.823 4.847 4.542 5.104 8,618,450 4.9352 0.84%
2008-03-12 0 5.980 5.980 6.000 5.680 6.010 4,986,024 29,121,689 5.8407 4.807 4.807 4.823 4.566 4.831 6,202,627 4.6951 4.91%
2008-03-11 0 5.700 5.560 5.700 5.200 5.840 5,624,186 30,964,361 5.5056 4.582 4.469 4.582 4.180 4.695 6,996,502 4.4257 6.15%
2008-03-10 0 5.370 5.370 5.400 5.230 5.730 4,791,059 25,811,266 5.3874 4.317 4.317 4.341 4.204 4.606 5,960,090 4.3307 -6.28%
2008-03-07 0 5.730 5.640 5.730 5.560 5.750 1,593,000 9,024,250 5.6649 4.606 4.534 4.606 4.469 4.622 1,981,696 4.5538 -1.21%
2008-03-06 0 5.800 5.780 5.800 5.780 5.850 285,000 1,658,750 5.8202 4.662 4.646 4.662 4.646 4.703 354,541 4.6786 0.52%
2008-03-05 0 5.770 5.750 5.770 5.720 5.840 3,069,261 17,734,115 5.7780 4.638 4.622 4.638 4.598 4.695 3,818,169 4.6447 0.35%
2008-03-04 0 5.750 5.740 5.750 5.720 5.960 3,501,738 20,209,822 5.7714 4.622 4.614 4.622 4.598 4.791 4,356,171 4.6394 -3.36%
2008-03-03 0 5.950 5.930 5.950 5.930 6.100 1,907,000 11,386,636 5.9710 4.783 4.767 4.783 4.767 4.904 2,372,313 4.7998 -5.56%
2008-02-29 0 6.300 6.120 6.300 5.900 6.300 2,234,189 13,683,798 6.1247 5.064 4.920 5.064 4.743 5.064 2,779,337 4.9234 0.32%
2008-02-28 0 6.280 6.190 6.280 6.140 6.400 3,213,000 19,950,045 6.2092 5.048 4.976 5.048 4.936 5.145 3,996,980 4.9913 3.63%
2008-02-27 0 6.060 6.040 6.060 5.940 6.110 5,610,036 33,737,342 6.0137 4.871 4.855 4.871 4.775 4.912 6,978,900 4.8342 2.02%
2008-02-26 0 5.940 5.920 5.930 5.830 6.130 2,875,000 17,057,440 5.9330 4.775 4.759 4.767 4.686 4.928 3,576,508 4.7693 -0.17%
2008-02-25 0 5.950 5.880 5.940 5.860 6.050 3,873,000 22,913,790 5.9163 4.783 4.727 4.775 4.711 4.863 4,818,022 4.7558 -1.65%
2008-02-22 0 6.050 6.010 6.050 5.650 6.050 2,569,000 15,134,490 5.8912 4.863 4.831 4.863 4.542 4.863 3,195,843 4.7357 5.58%
2008-02-21 0 5.730 5.730 5.750 5.580 5.760 2,461,451 13,900,956 5.6475 4.606 4.606 4.622 4.486 4.630 3,062,052 4.5398 0.53%
2008-02-20 0 5.700 5.650 5.750 5.560 5.890 8,400,000 47,887,840 5.7009 4.582 4.542 4.622 4.469 4.735 10,449,622 4.5827 -2.56%
2008-02-19 0 5.850 5.850 5.900 5.730 6.000 6,392,500 37,308,505 5.8363 4.703 4.703 4.743 4.606 4.823 7,952,287 4.6915 1.04%
2008-02-18 0 5.790 5.780 5.790 5.600 5.850 4,250,000 24,316,920 5.7216 4.654 4.646 4.654 4.502 4.703 5,287,011 4.5994 4.14%
2008-02-15 0 5.560 5.550 5.560 5.490 5.650 5,630,200 31,214,150 5.5441 4.469 4.461 4.469 4.413 4.542 7,003,984 4.4566 -2.97%
2008-02-14 0 5.730 5.740 5.750 5.600 5.780 3,006,000 17,082,380 5.6828 4.606 4.614 4.622 4.502 4.646 3,739,472 4.5681 1.96%
2008-02-13 0 5.620 5.620 5.640 5.510 5.800 3,055,000 17,254,330 5.6479 4.518 4.518 4.534 4.429 4.662 3,800,428 4.5401 -2.26%
2008-02-12 0 5.750 5.720 5.750 5.440 5.810 9,496,200 54,176,784 5.7051 4.622 4.598 4.622 4.373 4.670 11,813,298 4.5861 0.52%
2008-02-11 0 5.720 5.690 5.720 5.670 5.750 3,905,000 22,372,110 5.7291 4.598 4.574 4.598 4.558 4.622 4,857,830 4.6054 -1.72%
2008-02-06 0 5.820 5.810 5.840 5.780 5.860 2,481,000 14,407,260 5.8070 4.678 4.670 4.695 4.646 4.711 3,086,371 4.6680 -3.48%
2008-02-05 0 6.030 6.030 6.040 5.880 6.070 5,703,000 33,934,540 5.9503 4.847 4.847 4.855 4.727 4.879 7,094,547 4.7832 2.55%
2008-02-04 0 5.880 5.870 5.880 5.760 5.940 6,704,505 39,207,893 5.8480 4.727 4.719 4.727 4.630 4.775 8,340,422 4.7009 -1.01%
2008-02-01 0 5.940 5.910 5.920 5.890 6.100 1,499,000 8,923,820 5.9532 4.775 4.751 4.759 4.735 4.904 1,864,760 4.7855 0.85%
2008-01-31 0 5.890 5.920 5.930 5.680 6.260 4,320,000 25,079,760 5.8055 4.735 4.759 4.767 4.566 5.032 5,374,091 4.6668 -0.34%
2008-01-30 0 5.910 5.950 6.000 5.790 6.210 3,187,000 18,769,290 5.8893 4.751 4.783 4.823 4.654 4.992 3,964,636 4.7342 -1.66%
2008-01-29 0 6.010 5.960 6.100 5.900 6.230 7,394,000 44,597,630 6.0316 4.831 4.791 4.904 4.743 5.008 9,198,155 4.8485 -0.50%
2008-01-28 0 6.040 6.000 6.060 5.990 6.260 2,808,167 17,013,482 6.0586 4.855 4.823 4.871 4.815 5.032 3,493,367 4.8702 -5.03%
2008-01-25 0 6.360 6.220 6.360 6.100 6.370 6,392,000 39,450,920 6.1719 5.113 5.000 5.113 4.904 5.121 7,951,665 4.9613 6.35%
2008-01-24 0 5.980 5.900 5.970 5.950 6.350 5,805,192 35,082,285 6.0433 4.807 4.743 4.799 4.783 5.104 7,221,674 4.8579 -1.48%
2008-01-23 0 6.070 6.070 6.100 6.000 6.230 1,792,000 10,955,770 6.1137 4.879 4.879 4.904 4.823 5.008 2,229,253 4.9145 1.85%
2008-01-22 0 5.960 5.850 5.960 5.450 6.060 4,546,100 26,044,755 5.7290 4.791 4.703 4.791 4.381 4.871 5,655,360 4.6053 -2.30%
2008-01-21 0 6.100 6.110 6.200 6.050 6.280 6,983,000 42,653,990 6.1083 4.904 4.912 4.984 4.863 5.048 8,686,870 4.9102 -0.33%
2008-01-18 0 6.120 6.120 6.130 6.030 6.500 7,217,295 44,501,401 6.1659 4.920 4.920 4.928 4.847 5.225 8,978,334 4.9565 -7.27%
2008-01-17 0 6.600 6.590 6.600 6.320 6.700 2,094,700 13,552,702 6.4700 5.305 5.297 5.305 5.080 5.386 2,605,812 5.2010 0.15%
2008-01-16 0 6.590 6.550 6.560 6.550 6.640 2,644,100 17,404,807 6.5825 5.297 5.265 5.273 5.265 5.338 3,289,267 5.2914 -2.95%
2008-01-15 0 6.790 6.790 6.870 6.750 7.100 4,895,000 33,821,120 6.9093 5.458 5.458 5.522 5.426 5.707 6,089,393 5.5541 -4.50%
2008-01-14 0 7.110 6.990 7.120 6.990 7.210 1,304,000 9,154,580 7.0204 5.715 5.619 5.723 5.619 5.796 1,622,179 5.6434 -0.14%
2008-01-11 0 7.120 7.120 7.170 7.060 7.290 4,340,698 31,175,447 7.1821 5.723 5.723 5.764 5.675 5.860 5,399,840 5.7734 -1.79%
2008-01-10 0 7.250 7.290 7.300 7.130 7.400 5,568,167 40,363,442 7.2490 5.828 5.860 5.868 5.731 5.949 6,926,814 5.8271 -0.82%
2008-01-09 0 7.310 7.310 7.320 7.220 7.360 5,703,300 41,637,420 7.3006 5.876 5.876 5.884 5.804 5.916 7,094,920 5.8686 -2.53%
2008-01-08 0 7.500 7.490 7.500 7.430 7.620 3,830,762 28,720,167 7.4972 6.029 6.021 6.029 5.973 6.125 4,765,478 6.0267 -2.60%
2008-01-07 0 7.700 7.740 7.750 7.600 8.100 940,314 7,202,072 7.6592 6.190 6.222 6.230 6.109 6.511 1,169,753 6.1569 -1.16%
2008-01-04 0 7.790 7.780 7.790 7.680 7.820 4,091,000 31,871,930 7.7907 6.262 6.254 6.262 6.174 6.286 5,089,215 6.2626 -1.14%
2008-01-03 0 7.880 7.880 7.890 7.430 7.930 3,856,918 29,873,530 7.7454 6.334 6.334 6.342 5.973 6.375 4,798,016 6.2262 4.65%
2008-01-02 0 7.530 7.500 7.540 7.370 7.530 1,501,139 11,244,438 7.4906 6.053 6.029 6.061 5.924 6.053 1,867,421 6.0214 2.73%
2007-12-31 0 7.330 7.330 7.340 7.300 7.360 708,000 5,188,710 7.3287 5.892 5.892 5.900 5.868 5.916 880,754 5.8912 0.69%
2007-12-28 0 7.280 7.270 7.280 7.240 7.340 524,000 3,808,220 7.2676 5.852 5.844 5.852 5.820 5.900 651,857 5.8421 0.14%
2007-12-27 0 7.270 7.270 7.280 7.260 7.360 1,981,148 14,436,661 7.2870 5.844 5.844 5.852 5.836 5.916 2,464,553 5.8577 -0.41%
2007-12-24 0 7.300 7.280 7.300 7.130 7.360 1,508,000 10,889,990 7.2215 5.868 5.852 5.868 5.731 5.916 1,875,956 5.8050 2.67%
2007-12-21 0 7.110 7.100 7.110 6.950 7.140 1,708,098 12,116,667 7.0937 5.715 5.707 5.715 5.587 5.740 2,124,878 5.7023 3.04%
2007-12-20 0 6.900 6.900 6.910 6.700 7.100 5,995,057 41,308,998 6.8905 5.547 5.547 5.555 5.386 5.707 7,457,867 5.5390 2.37%
2007-12-19 0 6.740 6.730 6.740 6.720 6.970 4,049,000 27,411,080 6.7698 5.418 5.410 5.418 5.402 5.603 5,036,967 5.4420 -1.17%
2007-12-18 0 6.820 6.820 6.830 6.820 7.000 9,100,000 62,477,380 6.8656 5.482 5.482 5.490 5.482 5.627 11,320,424 5.5190 -2.71%
2007-12-17 0 7.010 7.010 7.020 6.960 7.020 5,105,932 35,697,301 6.9913 5.635 5.635 5.643 5.595 5.643 6,351,793 5.6200 0.14%
2007-12-14 0 7.000 6.990 7.000 6.980 7.090 4,047,000 28,306,680 6.9945 5.627 5.619 5.627 5.611 5.699 5,034,479 5.6226 -0.43%
2007-12-13 0 7.030 7.030 7.040 6.990 7.180 9,123,300 64,213,220 7.0384 5.651 5.651 5.659 5.619 5.772 11,349,409 5.6578 -0.99%
2007-12-12 0 7.100 7.170 7.180 7.000 7.200 3,357,000 23,727,650 7.0681 5.707 5.764 5.772 5.627 5.788 4,176,117 5.6817 -1.93%
2007-12-11 0 7.240 7.190 7.240 6.950 7.250 3,452,745 24,472,582 7.0879 5.820 5.780 5.820 5.587 5.828 4,295,224 5.6976 1.54%
2007-12-10 0 7.130 7.120 7.130 6.950 7.310 1,295,260 9,169,254 7.0791 5.731 5.723 5.731 5.587 5.876 1,611,307 5.6906 0.28%
2007-12-07 0 7.110 7.100 7.110 7.100 7.500 4,850,503 35,079,222 7.2321 5.715 5.707 5.715 5.707 6.029 6,034,039 5.8136 -3.13%
2007-12-06 0 7.340 7.340 7.350 7.310 7.440 8,286,000 61,098,410 7.3737 5.900 5.900 5.908 5.876 5.981 10,307,806 5.9274 0.96%
2007-12-05 0 7.270 7.260 7.280 7.270 7.370 3,558,500 25,994,755 7.3050 5.844 5.836 5.852 5.844 5.924 4,426,783 5.8722 -1.09%
2007-12-04 0 7.350 7.340 7.350 7.340 7.500 2,180,000 16,091,490 7.3814 5.908 5.900 5.908 5.900 6.029 2,711,926 5.9336 -1.61%
2007-12-03 0 7.470 7.470 7.480 7.450 7.700 3,804,000 28,653,010 7.5323 6.005 6.005 6.013 5.989 6.190 4,732,186 6.0549 -0.93%
2007-11-30 0 7.540 7.550 7.560 7.400 7.690 4,324,000 32,621,819 7.5444 6.061 6.069 6.077 5.949 6.182 5,379,067 6.0646 0.13%
2007-11-29 0 7.530 7.500 7.530 7.470 7.720 1,691,500 12,743,400 7.5338 6.053 6.029 6.053 6.005 6.206 2,104,230 6.0561 -0.26%
2007-11-28 0 7.550 7.580 7.600 7.300 7.600 1,672,200 12,481,110 7.4639 6.069 6.093 6.109 5.868 6.109 2,080,221 5.9999 0.13%
2007-11-27 0 7.540 7.530 7.540 7.540 7.720 2,794,500 21,297,960 7.6214 6.061 6.053 6.061 6.061 6.206 3,476,365 6.1265 -2.58%
2007-11-26 0 7.740 7.730 7.740 7.650 7.800 1,860,000 14,395,146 7.7393 6.222 6.214 6.222 6.150 6.270 2,313,845 6.2213 2.52%
2007-11-23 0 7.550 7.550 7.580 7.490 7.710 4,990,315 37,781,773 7.5710 6.069 6.069 6.093 6.021 6.198 6,207,965 6.0860 -0.40%
2007-11-22 0 7.580 7.580 7.610 7.460 7.580 1,805,203 13,575,663 7.5203 6.093 6.093 6.117 5.997 6.093 2,245,677 6.0452 0.00%
2007-11-21 0 7.580 7.580 7.600 6.510 7.700 4,849,669 36,780,777 7.5842 6.093 6.093 6.109 5.233 6.190 6,033,001 6.0966 -0.79%
2007-11-20 0 7.640 7.590 7.690 7.390 7.700 5,431,653 41,285,532 7.6009 6.141 6.101 6.182 5.941 6.190 6,756,991 6.1100 -0.78%
2007-11-19 0 7.700 7.670 7.700 7.680 7.850 1,700,000 13,183,870 7.7552 6.190 6.166 6.190 6.174 6.310 2,114,804 6.2341 -1.91%
2007-11-16 0 7.850 7.800 7.850 7.650 7.960 613,089 4,760,665 7.7650 6.310 6.270 6.310 6.150 6.399 762,684 6.2420 -1.63%
2007-11-15 0 7.980 7.960 7.980 7.940 8.070 1,239,440 9,900,767 7.9881 6.415 6.399 6.415 6.383 6.487 1,541,867 6.4213 -0.87%
2007-11-14 0 8.050 8.000 8.050 7.750 8.100 5,103,736 40,773,094 7.9889 6.471 6.431 6.471 6.230 6.511 6,349,061 6.4219 6.20%
2007-11-13 0 7.580 7.570 7.590 7.300 7.800 1,267,000 9,572,220 7.5550 6.093 6.085 6.101 5.868 6.270 1,576,151 6.0732 -2.82%
2007-11-12 0 7.800 7.830 7.870 7.510 7.870 895,500 6,949,790 7.7608 6.270 6.294 6.326 6.037 6.326 1,114,004 6.2386 1.17%
2007-11-09 0 7.710 7.680 7.740 7.650 7.780 5,780,500 44,593,180 7.7144 6.198 6.174 6.222 6.150 6.254 7,190,957 6.2013 -0.52%
2007-11-08 0 7.750 7.740 7.750 7.680 7.950 4,171,000 32,677,480 7.8344 6.230 6.222 6.230 6.174 6.391 5,188,735 6.2978 -2.76%
2007-11-07 0 7.970 7.970 8.020 7.840 8.100 27,322,400 217,155,620 7.9479 6.407 6.407 6.447 6.302 6.511 33,989,138 6.3890 1.27%
2007-11-06 0 7.870 7.870 7.900 7.810 8.150 4,272,683 33,951,875 7.9463 6.326 6.326 6.350 6.278 6.551 5,315,229 6.3877 -1.25%
2007-11-05 0 7.970 7.970 7.990 7.940 8.050 7,709,541 61,622,335 7.9930 6.407 6.407 6.423 6.383 6.471 9,590,689 6.4252 -1.36%
2007-11-02 0 8.080 8.050 8.060 8.010 8.370 5,308,400 43,799,211 8.2509 6.495 6.471 6.479 6.439 6.728 6,603,664 6.6326 -2.06%
2007-11-01 0 8.250 8.250 8.310 8.200 8.440 6,936,200 58,231,942 8.3954 6.632 6.632 6.680 6.592 6.785 8,628,651 6.7487 -2.02%
2007-10-31 0 8.420 8.420 8.440 8.200 8.470 4,611,240 38,422,389 8.3323 6.768 6.768 6.785 6.592 6.809 5,736,395 6.6980 0.60%
2007-10-30 0 8.370 8.330 8.370 8.090 8.370 5,710,399 47,129,032 8.2532 6.728 6.696 6.728 6.503 6.728 7,103,751 6.6344 3.46%
2007-10-29 0 8.090 8.100 8.110 7.680 8.300 8,087,776 64,783,150 8.0100 6.503 6.511 6.519 6.174 6.672 10,061,215 6.4389 4.25%
2007-10-26 0 7.760 7.800 7.870 7.600 7.980 11,600,660 89,571,095 7.7212 6.238 6.270 6.326 6.109 6.415 14,431,252 6.2067 -2.39%
2007-10-25 0 7.950 7.930 7.960 7.920 8.250 6,187,000 49,600,200 8.0168 6.391 6.375 6.399 6.367 6.632 7,696,644 6.4444 -3.05%
2007-10-24 0 8.200 8.290 8.300 8.020 8.500 3,403,453 27,989,016 8.2237 6.592 6.664 6.672 6.447 6.833 4,233,905 6.6107 -0.97%
2007-10-23 0 8.280 8.260 8.290 8.150 8.400 244,527 2,027,051 8.2897 6.656 6.640 6.664 6.551 6.752 304,192 6.6637 0.98%
2007-10-22 0 8.200 8.150 8.270 7.950 8.270 3,576,969 28,936,884 8.0898 6.592 6.551 6.648 6.391 6.648 4,449,759 6.5030 -3.07%
2007-10-18 0 8.460 8.470 8.490 8.420 8.780 2,274,294 19,447,466 8.5510 6.801 6.809 6.825 6.768 7.058 2,829,228 6.8738 -1.63%
2007-10-17 0 8.600 8.600 8.620 8.580 8.760 5,319,100 45,973,410 8.6431 6.913 6.913 6.929 6.897 7.042 6,616,974 6.9478 0.00%
2007-10-16 0 8.600 8.600 8.630 8.580 8.900 4,280,127 37,201,114 8.6916 6.913 6.913 6.937 6.897 7.154 5,324,489 6.9868 -0.35%
2007-10-15 0 8.630 8.610 8.620 8.450 9.300 21,156,680 188,048,017 8.8884 6.937 6.921 6.929 6.793 7.476 26,318,966 7.1450 -4.11%
2007-10-12 1 - - - - - 0 0 - 7.235 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 7.235 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 7.235 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 7.235 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 7.235 - - - - 0 - 0.00%
2007-10-05 1 9.000 9.000 9.020 8.920 9.370 1,960,685 17,958,516 9.1593 7.235 7.235 7.251 7.170 7.532 2,439,097 7.3628 0.11%
2007-10-04 0 8.990 8.920 8.950 8.830 9.080 2,466,087 22,137,522 8.9768 7.227 7.170 7.195 7.098 7.299 3,067,819 7.2160 -1.64%
2007-10-03 0 9.140 9.140 9.160 9.000 9.400 8,144,206 75,843,203 9.3125 7.347 7.347 7.363 7.235 7.556 10,131,414 7.4859 0.00%
2007-10-02 0 9.140 9.140 9.170 8.960 9.560 4,794,921 44,226,285 9.2236 7.347 7.347 7.371 7.203 7.685 5,964,894 7.4144 6.16%
2007-09-28 0 8.610 8.610 8.660 8.410 8.720 2,870,539 24,715,108 8.6099 6.921 6.921 6.961 6.760 7.010 3,570,958 6.9211 0.58%
2007-09-27 0 8.560 8.560 8.570 8.300 8.620 4,640,525 39,546,437 8.5220 6.881 6.881 6.889 6.672 6.929 5,772,825 6.8504 3.01%
2007-09-25 0 8.310 8.300 8.310 8.160 8.320 3,426,931 28,363,089 8.2765 6.680 6.672 6.680 6.559 6.688 4,263,111 6.6531 2.59%
2007-09-24 0 8.100 8.100 8.140 7.700 8.100 2,297,076 18,190,014 7.9188 6.511 6.511 6.543 6.190 6.511 2,857,569 6.3656 1.63%
2007-09-21 0 7.970 7.950 8.000 7.810 8.060 2,021,390 16,113,905 7.9717 6.407 6.391 6.431 6.278 6.479 2,514,614 6.4081 -1.24%
2007-09-20 0 8.070 8.070 8.120 8.000 8.250 2,418,502 19,578,326 8.0952 6.487 6.487 6.527 6.431 6.632 3,008,623 6.5074 -1.10%
2007-09-19 0 8.160 8.140 8.160 8.050 8.300 2,377,438 19,335,109 8.1328 6.559 6.543 6.559 6.471 6.672 2,957,539 6.5376 -0.49%
2007-09-18 0 8.200 8.180 8.200 7.830 8.300 9,323,502 75,478,699 8.0955 6.592 6.576 6.592 6.294 6.672 11,598,461 6.5076 4.59%
2007-09-17 0 7.840 7.820 7.850 7.750 7.930 2,875,923 22,602,319 7.8592 6.302 6.286 6.310 6.230 6.375 3,577,656 6.3176 -0.13%
2007-09-14 0 7.850 7.830 7.850 7.820 7.950 5,150,942 40,606,891 7.8834 6.310 6.294 6.310 6.286 6.391 6,407,785 6.3371 0.13%
2007-09-13 0 7.840 7.830 7.860 7.590 7.940 2,355,200 18,403,030 7.8138 6.302 6.294 6.318 6.101 6.383 2,929,875 6.2812 3.29%
2007-09-12 0 7.590 7.590 7.650 7.440 7.690 2,063,704 15,668,116 7.5922 6.101 6.101 6.150 5.981 6.182 2,567,253 6.1031 2.02%
2007-09-11 0 7.440 7.440 7.490 7.410 7.600 1,187,080 8,875,362 7.4766 5.981 5.981 6.021 5.957 6.109 1,476,731 6.0101 -1.46%
2007-09-10 0 7.550 7.520 7.550 7.510 7.640 1,209,995 9,152,284 7.5639 6.069 6.045 6.069 6.037 6.141 1,505,237 6.0803 -2.96%
2007-09-07 0 7.780 7.610 7.800 7.590 7.800 1,014,459 7,766,575 7.6559 6.254 6.117 6.270 6.101 6.270 1,261,990 6.1542 0.13%
2007-09-06 0 7.770 7.700 7.770 7.700 7.800 2,652,000 20,534,230 7.7429 6.246 6.190 6.246 6.190 6.270 3,299,095 6.2242 -0.38%
2007-09-05 0 7.800 7.800 7.850 7.500 7.920 4,153,325 32,458,475 7.8151 6.270 6.270 6.310 6.029 6.367 5,166,747 6.2822 3.59%
2007-09-04 0 7.530 7.510 7.530 7.490 7.670 2,177,136 16,443,498 7.5528 6.053 6.037 6.053 6.021 6.166 2,708,363 6.0714 -0.79%
2007-09-03 0 7.590 7.550 7.590 7.500 7.700 1,282,591 9,698,945 7.5620 6.101 6.069 6.101 6.029 6.190 1,595,547 6.0788 1.20%
2007-08-31 0 7.500 7.500 7.540 7.450 7.830 3,895,225 29,327,473 7.5291 6.029 6.029 6.061 5.989 6.294 4,845,670 6.0523 -2.98%
2007-08-30 0 7.730 7.730 7.740 7.700 7.840 1,563,275 12,094,042 7.7363 6.214 6.214 6.222 6.190 6.302 1,944,718 6.2189 2.38%
2007-08-29 0 7.550 7.550 7.660 7.480 7.760 746,568 5,617,645 7.5246 6.069 6.069 6.158 6.013 6.238 928,733 6.0487 -4.19%
2007-08-28 0 7.880 7.860 7.890 7.840 8.000 2,450,262 19,384,793 7.9113 6.334 6.318 6.342 6.302 6.431 3,048,132 6.3596 1.03%
2007-08-27 0 7.800 7.800 7.820 7.450 8.270 1,916,200 14,935,818 7.7945 6.270 6.270 6.286 5.989 6.648 2,383,758 6.2657 7.59%
2007-08-24 0 7.250 7.210 7.300 7.000 7.310 687,848 4,947,084 7.1921 5.828 5.796 5.868 5.627 5.876 855,685 5.7814 0.83%
2007-08-23 0 7.190 7.150 7.190 6.750 7.300 2,550,767 17,941,934 7.0339 5.780 5.748 5.780 5.426 5.868 3,173,161 5.6543 9.10%
2007-08-22 0 6.590 6.590 6.600 6.430 6.590 1,764,600 11,433,340 6.4793 5.297 5.297 5.305 5.169 5.297 2,195,167 5.2084 2.49%
2007-08-21 0 6.430 6.430 6.450 6.430 6.620 2,884,000 18,793,860 6.5166 5.169 5.169 5.185 5.169 5.322 3,587,704 5.2384 -0.92%
2007-08-20 0 6.490 6.450 6.500 6.410 6.690 3,253,728 21,340,381 6.5587 5.217 5.185 5.225 5.153 5.378 4,047,646 5.2723 -0.15%
2007-08-17 0 6.500 6.500 6.550 6.200 6.650 4,850,608 31,099,373 6.4114 5.225 5.225 5.265 4.984 5.346 6,034,169 5.1539 0.00%
2007-08-16 0 6.500 6.370 6.500 6.150 7.000 7,791,165 49,579,288 6.3635 5.225 5.121 5.225 4.944 5.627 9,692,230 5.1154 -8.45%
2007-08-15 0 7.100 7.050 7.100 7.020 7.180 567,000 4,012,640 7.0770 5.707 5.667 5.707 5.643 5.772 705,349 5.6889 -1.93%
2007-08-14 0 7.240 7.240 7.250 7.190 7.350 793,000 5,730,060 7.2258 5.820 5.820 5.828 5.780 5.908 986,494 5.8085 0.98%
2007-08-13 0 7.170 7.170 7.330 7.150 7.430 607,000 4,404,700 7.2565 5.764 5.764 5.892 5.748 5.973 755,110 5.8332 -0.42%
2007-08-10 0 7.200 7.100 7.200 7.200 7.650 1,277,392 9,495,829 7.4338 5.788 5.707 5.788 5.788 6.150 1,589,079 5.9757 -6.98%
2007-08-09 0 7.740 7.740 7.780 7.740 7.800 323,800 2,515,680 7.7692 6.222 6.222 6.254 6.222 6.270 402,808 6.2454 -0.77%
2007-08-08 0 7.800 7.780 7.800 7.700 7.840 2,375,000 18,482,750 7.7822 6.270 6.254 6.270 6.190 6.302 2,954,506 6.2558 1.56%
2007-08-07 0 7.680 7.680 7.720 7.490 7.880 1,583,199 12,168,674 7.6861 6.174 6.174 6.206 6.021 6.334 1,969,504 6.1785 0.39%
2007-08-06 0 7.650 7.690 7.740 7.570 7.750 340,200 2,590,750 7.6154 6.150 6.182 6.222 6.085 6.230 423,210 6.1217 -1.92%
2007-08-03 0 7.800 7.750 7.820 7.730 7.820 1,952,966 15,195,088 7.7805 6.270 6.230 6.286 6.214 6.286 2,429,495 6.2544 3.04%
2007-08-02 0 7.570 7.570 7.600 7.560 7.910 539,417 4,114,855 7.6283 6.085 6.085 6.109 6.077 6.359 671,036 6.1321 -0.66%
2007-08-01 0 7.620 7.560 7.620 7.550 7.930 1,164,500 8,963,410 7.6972 6.125 6.077 6.125 6.069 6.375 1,448,641 6.1875 -4.27%
2007-07-31 0 7.960 7.960 7.970 7.920 8.000 1,191,274 9,488,422 7.9649 6.399 6.399 6.407 6.367 6.431 1,481,948 6.4027 0.51%
2007-07-30 0 7.920 7.800 7.950 7.800 7.920 657,873 5,143,890 7.8190 6.367 6.270 6.391 6.270 6.367 818,396 6.2853 0.25%
2007-07-27 0 7.900 7.900 7.970 7.700 8.000 2,491,000 19,710,570 7.9127 6.350 6.350 6.407 6.190 6.431 3,098,811 6.3607 -1.25%
2007-07-26 0 8.000 7.980 8.010 7.920 8.050 1,953,466 15,591,756 7.9816 6.431 6.415 6.439 6.367 6.471 2,430,117 6.4161 0.00%
2007-07-25 0 8.000 8.000 8.010 7.950 8.010 3,061,681 24,492,009 7.9995 6.431 6.431 6.439 6.391 6.439 3,808,739 6.4305 -0.12%
2007-07-24 0 8.010 8.000 8.010 7.930 8.010 2,313,000 18,472,570 7.9864 6.439 6.431 6.439 6.375 6.439 2,877,378 6.4199 0.00%
2007-07-23 0 8.010 8.010 8.020 7.880 8.030 3,002,035 23,994,166 7.9926 6.439 6.439 6.447 6.334 6.455 3,734,539 6.4249 1.39%
2007-07-20 0 7.900 7.880 7.930 7.860 7.950 2,768,715 21,946,557 7.9266 6.350 6.334 6.375 6.318 6.391 3,444,289 6.3719 0.00%
2007-07-19 0 7.900 7.870 7.900 7.860 7.940 1,939,940 15,333,744 7.9042 6.350 6.326 6.350 6.318 6.383 2,413,290 6.3539 1.15%
2007-07-18 0 7.810 7.810 7.840 7.760 7.950 486,972 3,805,511 7.8146 6.278 6.278 6.302 6.238 6.391 605,794 6.2819 -1.76%
2007-07-17 0 7.950 7.940 7.960 7.690 7.960 2,253,143 17,824,829 7.9111 6.391 6.383 6.399 6.182 6.399 2,802,916 6.3594 3.25%
2007-07-16 0 7.700 7.700 7.710 7.650 7.770 875,319 6,742,396 7.7028 6.190 6.190 6.198 6.150 6.246 1,088,899 6.1919 0.52%
2007-07-13 0 7.660 7.650 7.720 7.640 7.800 1,092,089 8,436,792 7.7254 6.158 6.150 6.206 6.141 6.270 1,358,562 6.2101 -0.78%
2007-07-12 0 7.720 7.700 7.740 7.700 7.900 3,226,630 25,132,895 7.7892 6.206 6.190 6.222 6.190 6.350 4,013,936 6.2614 -1.91%
2007-07-11 0 7.870 7.870 7.900 7.830 8.000 787,033 6,245,634 7.9357 6.326 6.326 6.350 6.294 6.431 979,071 6.3791 -1.75%
2007-07-10 0 8.010 8.000 8.010 7.820 8.040 2,763,525 22,026,863 7.9706 6.439 6.431 6.439 6.286 6.463 3,437,832 6.4072 2.56%
2007-07-09 0 7.810 7.810 7.830 7.620 7.870 1,480,275 11,513,482 7.7779 6.278 6.278 6.294 6.125 6.326 1,841,466 6.2523 1.56%
2007-07-06 0 7.690 7.690 7.700 7.500 7.710 569,700 4,349,446 7.6346 6.182 6.182 6.190 6.029 6.198 708,708 6.1371 0.92%
2007-07-05 0 7.620 7.590 7.620 7.560 7.700 969,000 7,394,760 7.6313 6.125 6.101 6.125 6.077 6.190 1,205,439 6.1345 0.79%
2007-07-04 0 7.560 7.560 7.600 7.530 7.760 1,216,350 9,300,226 7.6460 6.077 6.077 6.109 6.053 6.238 1,513,143 6.1463 -1.69%
2007-07-03 0 7.690 7.690 7.700 7.600 7.760 946,260 7,268,646 7.6814 6.182 6.182 6.190 6.109 6.238 1,177,150 6.1748 0.92%
2007-06-29 0 7.620 7.600 7.630 7.580 7.800 505,967 3,865,271 7.6394 6.125 6.109 6.133 6.093 6.270 629,424 6.1410 -0.39%
2007-06-28 0 7.650 7.620 7.650 7.560 7.650 823,700 6,273,540 7.6163 6.150 6.125 6.150 6.077 6.150 1,024,685 6.1224 0.92%
2007-06-27 0 7.580 7.580 7.600 7.580 7.680 1,316,000 10,051,920 7.6382 6.093 6.093 6.109 6.093 6.174 1,637,107 6.1400 -0.79%
2007-06-26 0 7.640 7.620 7.640 7.630 7.930 817,900 6,275,901 7.6732 6.141 6.125 6.141 6.133 6.375 1,017,470 6.1681 -0.52%
2007-06-25 0 7.680 7.670 7.700 7.670 7.760 2,304,000 17,769,050 7.7123 6.174 6.166 6.190 6.166 6.238 2,866,182 6.1996 -1.03%
2007-06-22 0 7.760 7.760 7.800 7.700 8.080 1,852,899 14,585,092 7.8715 6.238 6.238 6.270 6.190 6.495 2,305,011 6.3276 -3.72%
2007-06-21 0 8.060 8.050 8.060 8.000 8.150 1,300,024 10,466,327 8.0509 6.479 6.471 6.479 6.431 6.551 1,617,233 6.4717 -0.49%
2007-06-20 0 8.100 8.110 8.120 7.900 8.180 2,752,370 22,194,572 8.0638 6.511 6.519 6.527 6.350 6.576 3,423,956 6.4821 3.18%
2007-06-18 0 7.850 7.840 7.850 7.800 8.280 2,400,073 19,351,452 8.0629 6.310 6.302 6.310 6.270 6.656 2,985,697 6.4814 -2.85%
2007-06-15 0 8.080 8.080 8.100 8.040 8.440 1,871,843 15,334,081 8.1920 6.495 6.495 6.511 6.463 6.785 2,328,578 6.5852 -3.46%
2007-06-14 0 8.370 8.370 8.380 8.330 8.450 2,622,409 21,960,359 8.3741 6.728 6.728 6.736 6.696 6.793 3,262,284 6.7316 0.84%
2007-06-13 0 8.300 8.250 8.300 8.190 8.350 2,148,845 17,781,266 8.2748 6.672 6.632 6.672 6.584 6.712 2,673,169 6.6518 1.34%
2007-06-12 0 8.190 8.160 8.190 8.130 8.220 1,435,250 11,740,320 8.1800 6.584 6.559 6.584 6.535 6.608 1,785,455 6.5755 0.00%
2007-06-11 0 8.190 8.180 8.190 8.040 8.450 1,950,277 15,962,423 8.1847 6.584 6.576 6.584 6.463 6.793 2,426,150 6.5793 1.61%
2007-06-08 0 8.060 8.060 8.070 7.870 8.060 3,377,221 27,032,547 8.0044 6.479 6.479 6.487 6.326 6.479 4,201,272 6.4344 0.50%
2007-06-07 0 8.020 8.030 8.040 7.900 8.060 3,456,719 27,609,156 7.9871 6.447 6.455 6.463 6.350 6.479 4,300,168 6.4205 0.75%
2007-06-06 0 7.960 7.960 7.970 7.900 8.000 4,317,974 34,347,946 7.9546 6.399 6.399 6.407 6.350 6.431 5,371,571 6.3944 0.76%
2007-06-05 0 7.900 7.880 7.910 7.820 7.900 5,103,827 39,848,957 7.8077 6.350 6.334 6.359 6.286 6.350 6,349,174 6.2762 1.67%
2007-06-04 0 7.770 7.770 7.780 7.650 7.790 2,762,743 21,389,282 7.7420 6.246 6.246 6.254 6.150 6.262 3,436,860 6.2235 2.24%
2007-06-01 0 7.600 7.580 7.600 7.400 7.640 2,450,340 18,571,801 7.5793 6.109 6.093 6.109 5.949 6.141 3,048,229 6.0927 3.12%
2007-05-31 0 7.370 7.360 7.370 7.150 7.400 3,721,410 27,287,595 7.3326 5.924 5.916 5.924 5.748 5.949 4,629,444 5.8944 1.38%
2007-05-30 0 7.270 7.270 7.300 7.220 7.350 4,719,010 34,359,289 7.2810 5.844 5.844 5.868 5.804 5.908 5,870,461 5.8529 0.83%
2007-05-29 0 7.210 7.210 7.220 7.180 7.300 8,283,221 59,730,069 7.2110 5.796 5.796 5.804 5.772 5.868 10,304,349 5.7966 0.84%
2007-05-28 0 7.150 7.140 7.150 7.140 7.300 2,585,000 18,631,160 7.2074 5.748 5.740 5.748 5.740 5.868 3,215,747 5.7937 -2.32%
2007-05-25 0 7.320 7.190 7.320 7.140 7.360 6,624,400 47,970,990 7.2416 5.884 5.780 5.884 5.740 5.916 8,240,771 5.8212 -1.35%
2007-05-23 0 7.420 7.420 7.450 7.200 7.450 11,167,123 82,262,209 7.3665 5.965 5.965 5.989 5.788 5.989 13,891,930 5.9216 4.80%
2007-05-22 0 7.080 7.060 7.100 7.050 7.170 2,457,683 17,459,706 7.1041 5.691 5.675 5.707 5.667 5.764 3,057,364 5.7107 -0.42%
2007-05-21 0 7.110 7.110 7.120 7.060 7.180 1,349,169 9,586,130 7.1052 5.715 5.715 5.723 5.675 5.772 1,678,370 5.7116 -0.14%
2007-05-18 0 7.120 7.090 7.120 7.060 7.180 882,572 6,292,804 7.1301 5.723 5.699 5.723 5.675 5.772 1,097,922 5.7316 -0.42%
2007-05-17 0 7.150 7.140 7.160 7.080 7.190 3,453,400 24,740,436 7.1641 5.748 5.740 5.756 5.691 5.780 4,296,039 5.7589 0.14%
2007-05-16 0 7.140 7.060 7.140 7.040 7.250 4,107,700 29,233,970 7.1169 5.740 5.675 5.740 5.659 5.828 5,109,990 5.7209 0.14%
2007-05-15 0 7.130 7.130 7.190 7.090 7.330 3,729,000 26,717,640 7.1648 5.731 5.731 5.780 5.699 5.892 4,638,886 5.7595 -2.60%
2007-05-14 0 7.320 7.320 7.400 7.250 7.520 2,607,500 19,190,445 7.3597 5.884 5.884 5.949 5.828 6.045 3,243,737 5.9162 -2.40%
2007-05-11 0 7.500 7.490 7.500 7.470 7.530 1,604,750 12,048,940 7.5083 6.029 6.021 6.029 6.005 6.053 1,996,313 6.0356 -0.40%
2007-05-10 0 7.530 7.530 7.570 7.500 7.600 2,300,380 17,344,731 7.5399 6.053 6.053 6.085 6.029 6.109 2,861,679 6.0610 -0.79%
2007-05-09 0 7.590 7.580 7.610 7.570 7.650 836,979 6,364,528 7.6042 6.101 6.093 6.117 6.085 6.150 1,041,204 6.1127 -0.13%
2007-05-08 0 7.600 7.600 7.630 7.600 7.740 1,601,000 12,231,830 7.6401 6.109 6.109 6.133 6.109 6.222 1,991,648 6.1416 -0.39%
2007-05-07 0 7.630 7.630 7.650 7.610 7.740 2,158,705 16,559,698 7.6711 6.133 6.133 6.150 6.117 6.222 2,685,435 6.1665 -0.26%
2007-05-04 0 7.650 7.630 7.650 7.550 7.670 792,075 6,036,719 7.6214 6.150 6.133 6.150 6.069 6.166 985,343 6.1265 0.13%
2007-05-03 0 7.640 7.650 7.680 7.550 7.760 1,301,860 9,982,896 7.6682 6.141 6.150 6.174 6.069 6.238 1,619,517 6.1641 0.26%
2007-05-02 0 7.620 7.620 7.630 7.600 7.660 1,811,447 13,822,408 7.6306 6.125 6.125 6.133 6.109 6.158 2,253,445 6.1339 -0.65%
2007-04-30 0 7.670 7.670 7.680 7.640 7.790 1,033,000 7,949,020 7.6951 6.166 6.166 6.174 6.141 6.262 1,285,055 6.1857 -1.67%
2007-04-27 0 7.800 7.800 7.830 7.800 7.840 413,400 3,234,532 7.8242 6.270 6.270 6.294 6.270 6.302 514,271 6.2896 -0.64%
2007-04-26 0 7.850 7.810 7.850 7.800 7.860 768,448 6,022,070 7.8367 6.310 6.278 6.310 6.270 6.318 955,951 6.2996 0.00%
2007-04-25 0 7.850 7.850 7.860 7.800 7.940 1,210,100 9,515,182 7.8631 6.310 6.310 6.318 6.270 6.383 1,505,368 6.3208 -0.51%
2007-04-24 0 7.890 7.890 7.900 7.800 7.900 1,089,316 8,565,357 7.8631 6.342 6.342 6.350 6.270 6.350 1,355,112 6.3208 -0.13%
2007-04-23 0 7.900 7.880 7.900 7.870 8.000 683,400 5,410,480 7.9170 6.350 6.334 6.350 6.326 6.431 850,151 6.3641 0.38%
2007-04-20 0 7.870 7.870 7.900 7.810 7.980 1,365,834 10,785,854 7.8969 6.326 6.326 6.350 6.278 6.415 1,699,101 6.3480 -1.50%
2007-04-19 0 7.990 7.970 7.990 7.740 8.000 6,572,720 51,850,557 7.8888 6.423 6.407 6.423 6.222 6.431 8,176,481 6.3414 1.14%
2007-04-18 0 7.900 7.800 7.860 7.720 7.970 1,921,755 15,021,166 7.8164 6.350 6.270 6.318 6.206 6.407 2,390,668 6.2832 0.51%
2007-04-17 0 7.860 7.860 7.870 7.810 7.910 1,523,409 11,972,250 7.8589 6.318 6.318 6.326 6.278 6.359 1,895,125 6.3174 -0.13%
2007-04-16 0 7.870 7.850 7.900 7.820 8.000 1,435,200 11,342,194 7.9029 6.326 6.310 6.350 6.286 6.431 1,785,393 6.3528 -2.24%
2007-04-13 0 8.050 8.060 8.070 7.980 8.160 2,063,000 16,685,770 8.0881 6.471 6.479 6.487 6.415 6.559 2,566,377 6.5017 -0.74%
2007-04-12 0 8.110 8.110 8.120 8.090 8.170 1,613,672 13,119,821 8.1304 6.519 6.519 6.527 6.503 6.568 2,007,412 6.5357 -0.61%
2007-04-11 0 8.160 8.150 8.160 8.030 8.200 2,653,788 21,562,977 8.1254 6.559 6.551 6.559 6.455 6.592 3,301,319 6.5316 0.12%
2007-04-10 0 8.150 8.110 8.150 8.060 8.170 1,705,518 13,872,603 8.1340 6.551 6.519 6.551 6.479 6.568 2,121,669 6.5385 1.24%
2007-04-04 0 8.050 8.030 8.040 7.900 8.080 1,873,510 15,007,365 8.0103 6.471 6.455 6.463 6.350 6.495 2,330,651 6.4391 1.00%
2007-04-03 0 7.970 7.960 7.970 7.750 7.980 2,152,300 16,986,530 7.8923 6.407 6.399 6.407 6.230 6.415 2,677,467 6.3443 2.71%
2007-04-02 0 7.760 7.770 7.780 7.600 7.820 1,047,000 8,081,290 7.7185 6.238 6.246 6.254 6.109 6.286 1,302,471 6.2046 1.44%
2007-03-30 0 7.650 7.650 7.740 7.600 7.820 2,166,000 16,617,550 7.6720 6.150 6.150 6.222 6.109 6.286 2,694,510 6.1672 -1.54%
2007-03-29 0 7.770 7.770 7.830 7.550 7.860 5,616,400 43,643,679 7.7708 6.246 6.246 6.294 6.069 6.318 6,986,816 6.2466 0.78%
2007-03-28 0 7.710 7.700 7.720 7.600 7.860 7,103,000 55,012,890 7.7450 6.198 6.190 6.206 6.109 6.318 8,836,151 6.2259 -1.03%
2007-03-27 0 7.790 7.740 7.750 7.740 7.880 3,950,300 30,716,712 7.7758 6.262 6.222 6.230 6.222 6.334 4,914,184 6.2506 -0.89%
2007-03-26 0 7.860 7.870 7.890 7.850 8.040 4,348,000 34,299,850 7.8886 6.318 6.326 6.342 6.310 6.463 5,408,923 6.3413 -2.12%
2007-03-23 0 8.030 8.030 8.050 7.980 8.100 10,660,453 85,325,231 8.0039 6.455 6.455 6.471 6.415 6.511 13,261,632 6.4340 0.63%
2007-03-22 0 7.980 7.920 7.960 7.920 8.250 3,194,000 25,670,850 8.0372 6.415 6.367 6.399 6.367 6.632 3,973,344 6.4608 -1.85%
2007-03-21 0 8.130 8.130 8.150 8.020 8.250 12,813,100 103,632,125 8.0880 6.535 6.535 6.551 6.447 6.632 15,939,530 6.5016 0.99%
2007-03-20 0 8.050 8.050 8.100 8.050 8.300 1,788,774 14,643,835 8.1865 6.471 6.471 6.511 6.471 6.672 2,225,240 6.5808 0.00%
2007-03-19 0 8.050 8.040 8.200 8.000 8.100 588,487 4,728,518 8.0350 6.471 6.463 6.592 6.431 6.511 732,079 6.4590 -0.62%
2007-03-16 0 8.100 8.070 8.140 8.030 8.300 387,000 3,141,860 8.1185 6.511 6.487 6.543 6.455 6.672 481,429 6.5261 -0.61%
2007-03-15 0 8.150 8.150 8.180 8.120 8.240 456,000 3,729,270 8.1782 6.551 6.551 6.576 6.527 6.624 567,265 6.5741 0.99%
2007-03-14 0 8.070 8.050 8.100 7.950 8.240 826,000 6,644,640 8.0444 6.487 6.471 6.511 6.391 6.624 1,027,546 6.4665 -3.35%
2007-03-13 0 8.350 8.330 8.370 8.220 8.510 653,000 5,449,620 8.3455 6.712 6.696 6.728 6.608 6.841 812,334 6.7086 -1.65%
2007-03-12 0 8.490 8.430 8.510 8.400 8.710 451,501 3,838,758 8.5022 6.825 6.777 6.841 6.752 7.002 561,668 6.8346 -0.12%
2007-03-09 0 8.500 8.420 8.500 8.400 8.590 515,000 4,386,790 8.5180 6.833 6.768 6.833 6.752 6.905 640,661 6.8473 -0.58%
2007-03-08 0 8.550 8.500 8.590 8.200 8.600 2,416,347 20,436,726 8.4577 6.873 6.833 6.905 6.592 6.913 3,005,942 6.7988 4.27%
2007-03-07 0 8.200 8.200 8.240 8.090 8.340 1,559,756 12,793,783 8.2024 6.592 6.592 6.624 6.503 6.704 1,940,341 6.5936 1.49%
2007-03-06 0 8.080 8.080 8.100 7.850 8.200 1,354,100 10,966,332 8.0986 6.495 6.495 6.511 6.310 6.592 1,684,504 6.5101 2.54%
2007-03-05 0 7.880 7.850 7.880 7.510 8.380 2,441,241 19,570,334 8.0166 6.334 6.310 6.334 6.037 6.736 3,036,910 6.4442 -6.08%
2007-03-02 0 8.390 8.390 8.400 8.360 8.500 1,421,600 11,933,690 8.3945 6.744 6.744 6.752 6.720 6.833 1,768,474 6.7480 -0.94%
2007-03-01 0 8.470 8.470 8.480 8.340 8.600 2,062,900 17,457,187 8.4624 6.809 6.809 6.817 6.704 6.913 2,566,253 6.8026 1.56%
2007-02-28 0 8.340 8.290 8.350 8.000 8.370 5,320,364 43,882,259 8.2480 6.704 6.664 6.712 6.431 6.728 6,618,547 6.6302 -3.02%
2007-02-27 0 8.600 8.600 8.640 8.570 8.920 1,444,866 12,602,411 8.7222 6.913 6.913 6.945 6.889 7.170 1,797,417 7.0114 -3.37%
2007-02-26 0 8.900 8.880 8.970 8.830 9.000 2,627,500 23,407,164 8.9085 7.154 7.138 7.211 7.098 7.235 3,268,617 7.1612 -0.89%
2007-02-23 0 8.980 8.980 9.000 8.860 9.150 4,838,052 43,464,891 8.9840 7.219 7.219 7.235 7.122 7.355 6,018,549 7.2218 2.05%
2007-02-22 0 8.800 8.790 8.810 8.670 8.850 1,509,800 13,269,050 8.7886 7.074 7.066 7.082 6.969 7.114 1,878,195 7.0648 1.50%
2007-02-21 0 8.670 8.610 8.720 8.450 8.740 1,596,000 13,802,695 8.6483 6.969 6.921 7.010 6.793 7.026 1,985,428 6.9520 2.97%
2007-02-16 0 8.420 8.420 8.450 8.330 8.660 4,041,064 34,175,004 8.4569 6.768 6.768 6.793 6.696 6.961 5,027,094 6.7982 -2.77%
2007-02-15 0 8.660 8.660 8.720 8.660 8.930 1,821,809 16,002,689 8.7840 6.961 6.961 7.010 6.961 7.178 2,266,335 7.0610 -1.59%
2007-02-14 0 8.800 8.800 8.900 8.760 9.100 2,454,483 21,914,618 8.9284 7.074 7.074 7.154 7.042 7.315 3,053,383 7.1772 -1.12%
2007-02-13 0 8.900 8.900 8.950 8.620 9.000 3,728,000 32,857,830 8.8138 7.154 7.154 7.195 6.929 7.235 4,637,642 7.0850 0.00%
2007-02-12 0 8.900 8.890 8.900 8.750 9.150 5,572,129 49,701,192 8.9196 7.154 7.146 7.154 7.034 7.355 6,931,743 7.1701 1.71%
2007-02-09 0 8.750 8.690 8.760 8.530 8.800 2,571,577 22,229,356 8.6443 7.034 6.986 7.042 6.857 7.074 3,199,049 6.9487 0.11%
2007-02-08 0 8.740 8.690 8.750 8.630 8.750 3,939,818 34,281,914 8.7014 7.026 6.986 7.034 6.937 7.034 4,901,144 6.9947 1.27%
2007-02-07 0 8.630 8.600 8.650 8.440 8.800 6,127,008 52,660,467 8.5948 6.937 6.913 6.953 6.785 7.074 7,622,014 6.9090 -0.92%
2007-02-06 0 8.710 8.700 8.720 8.210 8.800 9,857,469 85,337,329 8.6571 7.002 6.994 7.010 6.600 7.074 12,262,717 6.9591 6.22%
2007-02-05 0 8.200 8.170 8.200 8.000 8.200 3,389,050 27,525,348 8.1218 6.592 6.568 6.592 6.431 6.592 4,215,987 6.5288 2.76%
2007-02-02 0 7.980 7.960 7.990 7.870 8.100 1,542,400 12,292,282 7.9696 6.415 6.399 6.423 6.326 6.511 1,918,750 6.4064 0.38%
2007-02-01 0 7.950 7.920 7.980 7.600 8.200 9,549,340 75,580,295 7.9147 6.391 6.367 6.415 6.109 6.592 11,879,404 6.3623 0.38%
2007-01-31 0 7.920 7.910 7.920 7.580 7.950 7,434,650 58,001,918 7.8016 6.367 6.359 6.367 6.093 6.391 9,248,724 6.2713 5.04%
2007-01-30 0 7.540 7.530 7.550 7.470 7.560 1,570,281 11,828,512 7.5327 6.061 6.053 6.069 6.005 6.077 1,953,434 6.0552 0.53%
2007-01-29 0 7.500 7.480 7.540 7.420 7.540 1,552,114 11,589,925 7.4672 6.029 6.013 6.061 5.965 6.061 1,930,834 6.0025 0.27%
2007-01-26 0 7.480 7.480 7.490 7.460 7.570 1,798,000 13,504,312 7.5107 6.013 6.013 6.021 5.997 6.085 2,236,717 6.0376 -1.45%
2007-01-25 0 7.590 7.530 7.590 7.390 7.610 3,136,209 23,591,752 7.5224 6.101 6.053 6.101 5.941 6.117 3,901,452 6.0469 2.71%
2007-01-24 0 7.390 7.380 7.400 7.390 7.700 3,925,962 29,576,585 7.5336 5.941 5.932 5.949 5.941 6.190 4,883,907 6.0559 -1.47%
2007-01-23 0 7.500 7.480 7.500 7.450 7.590 2,610,946 19,653,655 7.5274 6.029 6.013 6.029 5.989 6.101 3,248,024 6.0510 1.21%
2007-01-22 0 7.410 7.410 7.440 7.410 7.590 1,899,500 14,209,900 7.4809 5.957 5.957 5.981 5.957 6.101 2,362,983 6.0135 -2.37%
2007-01-19 0 7.590 7.590 7.600 7.590 7.660 1,454,793 11,074,418 7.6124 6.101 6.101 6.109 6.101 6.158 1,809,766 6.1193 -0.91%
2007-01-18 0 7.660 7.660 7.670 7.600 7.700 739,828 5,668,528 7.6620 6.158 6.158 6.166 6.109 6.190 920,348 6.1591 -0.13%
2007-01-17 0 7.670 7.650 7.670 7.580 7.720 901,626 6,907,909 7.6616 6.166 6.150 6.166 6.093 6.206 1,121,625 6.1588 0.66%
2007-01-16 0 7.620 7.610 7.620 7.590 7.630 652,164 4,960,463 7.6062 6.125 6.117 6.125 6.101 6.133 811,294 6.1143 -0.13%
2007-01-15 0 7.630 7.620 7.630 7.550 7.670 1,465,773 11,148,592 7.6059 6.133 6.125 6.133 6.069 6.166 1,823,425 6.1141 0.00%
2007-01-12 0 7.630 7.630 7.640 7.500 7.650 3,085,207 23,407,318 7.5870 6.133 6.133 6.141 6.029 6.150 3,838,006 6.0988 1.73%
2007-01-11 0 7.500 7.450 7.500 7.450 7.700 1,214,280 9,205,588 7.5811 6.029 5.989 6.029 5.989 6.190 1,510,568 6.0941 1.35%
2007-01-10 0 7.400 7.400 7.410 7.360 7.470 1,226,964 9,081,681 7.4018 5.949 5.949 5.957 5.916 6.005 1,526,346 5.9499 -0.94%
2007-01-09 0 7.470 7.450 7.470 7.390 7.520 1,419,000 10,597,860 7.4685 6.005 5.989 6.005 5.941 6.045 1,765,240 6.0036 1.08%
2007-01-08 0 7.390 7.390 7.400 7.300 7.450 895,500 6,607,395 7.3784 5.941 5.941 5.949 5.868 5.989 1,114,004 5.9312 -0.94%
2007-01-05 0 7.460 7.450 7.460 7.260 7.680 1,476,020 11,005,921 7.4565 5.997 5.989 5.997 5.836 6.174 1,836,173 5.9939 -1.97%
2007-01-04 0 7.610 7.630 7.660 7.520 7.700 9,467,400 71,834,776 7.5876 6.117 6.133 6.158 6.045 6.190 11,777,471 6.0993 1.33%
2007-01-03 0 7.510 7.510 7.520 7.220 7.520 4,562,800 33,640,786 7.3728 6.037 6.037 6.045 5.804 6.045 5,676,135 5.9267 4.02%
2007-01-02 0 7.220 7.220 7.230 7.160 7.300 1,656,678 11,950,578 7.2136 5.804 5.804 5.812 5.756 5.868 2,060,912 5.7987 -0.82%
2006-12-29 0 7.280 7.250 7.280 7.190 7.350 1,087,038 7,856,732 7.2277 5.852 5.828 5.852 5.780 5.908 1,352,278 5.8100 0.41%
2006-12-28 0 7.250 7.250 7.270 7.130 7.400 936,134 6,802,995 7.2671 5.828 5.828 5.844 5.731 5.949 1,164,553 5.8417 0.55%
2006-12-27 0 7.210 7.210 7.220 7.110 7.350 2,904,569 20,996,730 7.2289 5.796 5.796 5.804 5.715 5.908 3,613,291 5.8110 -0.96%
2006-12-22 0 7.280 7.280 7.290 7.250 7.350 2,400,000 17,474,720 7.2811 5.852 5.852 5.860 5.828 5.908 2,985,606 5.8530 -1.75%
2006-12-21 0 7.410 7.410 7.430 7.100 7.800 4,559,139 33,532,820 7.3551 5.957 5.957 5.973 5.707 6.270 5,671,581 5.9124 -3.39%
2006-12-20 0 7.670 7.640 7.670 7.630 7.910 2,155,331 16,620,746 7.7115 6.166 6.141 6.166 6.133 6.359 2,681,237 6.1989 -1.67%
2006-12-19 0 7.800 7.800 7.820 7.640 7.850 1,631,911 12,690,649 7.7766 6.270 6.270 6.286 6.141 6.310 2,030,102 6.2512 0.00%
2006-12-18 0 7.800 7.750 7.850 7.660 7.980 1,888,075 14,854,343 7.8675 6.270 6.230 6.310 6.158 6.415 2,348,770 6.3243 -0.89%
2006-12-15 0 7.870 7.870 7.890 7.820 7.920 4,266,016 33,599,435 7.8761 6.326 6.326 6.342 6.286 6.367 5,306,935 6.3312 0.90%
2006-12-14 0 7.800 7.780 7.800 7.550 7.820 2,923,620 22,581,563 7.7238 6.270 6.254 6.270 6.069 6.286 3,636,991 6.2089 4.14%
2006-12-13 0 7.490 7.410 7.540 7.240 7.500 6,015,900 44,186,110 7.3449 6.021 5.957 6.061 5.820 6.029 7,483,795 5.9042 1.08%
2006-12-12 0 7.410 7.360 7.410 7.300 7.530 6,516,200 48,209,815 7.3985 5.957 5.916 5.957 5.868 6.053 8,106,170 5.9473 -0.94%
2006-12-11 0 7.480 7.470 7.480 7.480 7.890 13,119,985 99,703,780 7.5994 6.013 6.005 6.013 6.013 6.342 16,321,296 6.1088 -5.20%
2006-12-08 0 7.890 7.900 7.920 7.660 8.150 10,569,600 83,867,095 7.9347 6.342 6.350 6.367 6.158 6.551 13,148,610 6.3784 -3.78%
2006-12-07 0 8.200 8.170 8.200 8.130 8.440 5,435,200 44,671,594 8.2189 6.592 6.568 6.592 6.535 6.785 6,761,403 6.6069 -2.38%
2006-12-06 1 - - - - - 0 0 - 6.752 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 6.752 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 6.752 - - - - 0 - 0.00%
2006-12-01 0 8.400 8.390 8.400 8.330 8.450 3,646,078 30,574,952 8.3857 6.752 6.744 6.752 6.696 6.793 4,535,731 6.7409 0.12%
2006-11-30 0 8.390 8.370 8.390 8.340 8.500 4,725,600 39,836,135 8.4299 6.744 6.728 6.744 6.704 6.833 5,878,659 6.7764 0.00%
2006-11-29 0 8.390 8.390 8.400 8.300 8.410 5,317,771 44,564,401 8.3803 6.744 6.744 6.752 6.672 6.760 6,615,321 6.7365 0.36%
2006-11-28 0 8.360 8.360 8.380 8.290 8.470 8,207,001 68,509,106 8.3476 6.720 6.720 6.736 6.664 6.809 10,209,531 6.7103 -1.42%
2006-11-27 0 8.480 8.480 8.490 8.380 8.510 4,081,693 34,518,947 8.4570 6.817 6.817 6.825 6.736 6.841 5,077,637 6.7982 1.31%
2006-11-24 0 8.370 8.370 8.410 8.370 8.460 3,389,857 28,612,697 8.4407 6.728 6.728 6.760 6.728 6.801 4,216,991 6.7851 0.00%
2006-11-23 0 8.370 8.360 8.370 8.320 8.400 4,403,420 36,832,655 8.3646 6.728 6.720 6.728 6.688 6.752 5,477,866 6.7239 0.72%
2006-11-22 0 8.310 8.300 8.310 8.250 8.340 2,685,130 22,288,327 8.3007 6.680 6.672 6.680 6.632 6.704 3,340,309 6.6725 1.71%
2006-11-21 0 8.170 8.170 8.180 8.150 8.220 3,991,989 32,619,929 8.1713 6.568 6.568 6.576 6.551 6.608 4,966,045 6.5686 0.25%
2006-11-20 0 8.150 8.130 8.150 8.130 8.390 6,824,634 56,130,055 8.2246 6.551 6.535 6.551 6.535 6.744 8,489,863 6.6114 -2.28%
2006-11-17 0 8.340 8.330 8.340 8.200 8.370 5,826,400 48,429,281 8.3120 6.704 6.696 6.704 6.592 6.728 7,248,057 6.6817 1.96%
2006-11-16 0 8.180 8.170 8.190 8.150 8.350 9,396,533 77,393,597 8.2364 6.576 6.568 6.584 6.551 6.712 11,689,312 6.6209 -1.09%
2006-11-15 0 8.270 8.260 8.270 8.160 8.510 6,569,328 54,399,041 8.2808 6.648 6.640 6.648 6.559 6.841 8,172,261 6.6565 -0.36%
2006-11-14 0 8.300 8.270 8.300 8.200 8.480 10,874,452 90,576,707 8.3293 6.672 6.648 6.672 6.592 6.817 13,527,847 6.6956 1.59%
2006-11-13 0 8.170 8.170 8.190 7.810 8.300 11,344,020 92,087,081 8.1177 6.568 6.568 6.584 6.278 6.672 14,111,991 6.5254 4.08%
2006-11-10 0 7.850 7.840 7.850 7.780 7.960 7,138,207 56,352,850 7.8945 6.310 6.302 6.310 6.254 6.399 8,879,948 6.3461 0.64%
2006-11-09 0 7.800 7.780 7.800 7.690 7.870 7,107,943 55,365,463 7.7892 6.270 6.254 6.270 6.182 6.326 8,842,300 6.2614 1.43%
2006-11-08 0 7.690 7.680 7.690 7.640 7.800 3,785,948 29,125,025 7.6929 6.182 6.174 6.182 6.141 6.270 4,709,729 6.1840 -0.77%
2006-11-07 0 7.750 7.750 7.770 7.650 7.920 11,212,700 87,300,653 7.7859 6.230 6.230 6.246 6.150 6.367 13,948,628 6.2587 1.71%
2006-11-06 0 7.620 7.610 7.620 7.550 7.720 2,863,744 21,800,614 7.6126 6.125 6.117 6.125 6.069 6.206 3,562,505 6.1195 -0.78%
2006-11-03 0 7.680 7.670 7.690 7.380 7.800 15,928,224 121,212,471 7.6099 6.174 6.166 6.182 5.932 6.270 19,814,753 6.1173 4.07%
2006-11-02 0 7.380 7.380 7.400 7.330 7.500 2,620,018 19,392,848 7.4018 5.932 5.932 5.949 5.892 6.029 3,259,309 5.9500 0.68%
2006-11-01 0 7.330 7.320 7.340 7.280 7.420 2,591,839 18,935,131 7.3057 5.892 5.884 5.900 5.852 5.965 3,224,255 5.8727 1.38%
2006-10-31 0 7.230 7.220 7.240 7.180 7.280 2,407,995 17,428,718 7.2379 5.812 5.804 5.820 5.772 5.852 2,995,552 5.8182 -0.82%
2006-10-27 0 7.290 7.290 7.300 7.260 7.590 3,270,609 24,271,222 7.4210 5.860 5.860 5.868 5.836 6.101 4,068,646 5.9654 -3.19%
2006-10-26 0 7.530 7.510 7.530 7.400 7.590 7,772,109 58,583,415 7.5376 6.053 6.037 6.053 5.949 6.101 9,668,524 6.0592 1.89%
2006-10-25 0 7.390 7.390 7.400 7.340 7.440 2,851,057 21,031,189 7.3766 5.941 5.941 5.949 5.900 5.981 3,546,722 5.9298 0.00%
2006-10-24 0 7.390 7.380 7.390 7.360 7.450 3,367,663 24,905,900 7.3956 5.941 5.932 5.941 5.916 5.989 4,189,382 5.9450 0.41%
2006-10-23 0 7.360 7.350 7.370 7.300 7.570 4,036,100 29,924,453 7.4142 5.916 5.908 5.924 5.868 6.085 5,020,919 5.9600 -1.34%
2006-10-20 0 7.460 7.470 7.480 7.420 7.560 6,444,100 48,160,678 7.4736 5.997 6.005 6.013 5.965 6.077 8,016,477 6.0077 0.54%
2006-10-19 0 7.420 7.420 7.430 7.330 7.580 6,976,774 51,826,314 7.4284 5.965 5.965 5.973 5.892 6.093 8,679,125 5.9714 -1.20%
2006-10-18 0 7.510 7.510 7.520 7.260 7.630 9,417,679 70,256,944 7.4601 6.037 6.037 6.045 5.836 6.133 11,715,618 5.9969 3.44%
2006-10-17 0 7.260 7.240 7.270 7.130 7.300 1,843,311 13,308,025 7.2196 5.836 5.820 5.844 5.731 5.868 2,293,084 5.8035 0.41%
2006-10-16 0 7.230 7.220 7.230 7.100 7.330 3,454,361 24,998,973 7.2369 5.812 5.804 5.812 5.707 5.892 4,297,234 5.8175 -0.55%
2006-10-13 0 7.270 7.270 7.280 7.220 7.310 4,554,500 33,189,010 7.2871 5.844 5.844 5.852 5.804 5.876 5,665,810 5.8578 0.41%
2006-10-12 0 7.240 7.230 7.240 7.180 7.270 3,850,287 27,854,152 7.2343 5.820 5.812 5.820 5.772 5.844 4,789,767 5.8153 0.70%
2006-10-11 0 7.190 7.190 7.200 7.150 7.230 5,945,300 42,722,506 7.1859 5.780 5.780 5.788 5.748 5.812 7,395,969 5.7765 -0.42%
2006-10-10 0 7.220 7.200 7.220 7.140 7.270 1,762,675 12,719,595 7.2161 5.804 5.788 5.804 5.740 5.844 2,192,772 5.8007 0.00%
2006-10-09 0 7.220 7.210 7.230 7.160 7.320 3,755,000 27,020,268 7.1958 5.804 5.796 5.812 5.756 5.884 4,671,230 5.7844 -0.82%
2006-10-06 0 7.280 7.270 7.280 7.260 7.350 6,988,693 51,091,983 7.3107 5.852 5.844 5.852 5.836 5.908 8,693,953 5.8767 0.28%
2006-10-05 0 7.260 7.240 7.260 7.230 7.320 11,706,033 85,004,541 7.2616 5.836 5.820 5.836 5.812 5.884 14,562,336 5.8373 1.11%
2006-10-04 0 7.180 7.160 7.190 7.060 7.260 7,736,791 55,346,100 7.1536 5.772 5.756 5.780 5.675 5.836 9,624,588 5.7505 4.51%
2006-10-03 0 6.870 6.870 6.880 6.830 6.880 62,989,000 463,723,990 7.3620 5.522 5.522 5.531 5.490 5.531 78,358,482 5.9180 1.03%
2006-09-29 0 6.800 6.800 6.820 6.740 6.840 2,465,300 16,744,138 6.7919 5.466 5.466 5.482 5.418 5.498 3,066,840 5.4597 1.19%
2006-09-28 0 6.720 6.730 6.740 6.700 6.850 787,000 5,303,590 6.7390 5.402 5.410 5.418 5.386 5.506 979,030 5.4172 -1.18%
2006-09-27 0 6.800 6.800 6.810 6.700 6.830 2,764,402 18,769,421 6.7897 5.466 5.466 5.474 5.386 5.490 3,438,923 5.4579 2.10%
2006-09-26 0 6.660 6.640 6.660 6.600 6.800 1,175,000 7,867,112 6.6954 5.354 5.338 5.354 5.305 5.466 1,461,703 5.3822 -1.33%
2006-09-25 0 6.750 6.730 6.750 6.720 6.840 1,056,100 7,144,146 6.7646 5.426 5.410 5.426 5.402 5.498 1,313,791 5.4378 0.30%
2006-09-22 0 6.730 6.720 6.740 6.700 6.770 1,306,121 8,781,596 6.7234 5.410 5.402 5.418 5.386 5.442 1,624,818 5.4047 -0.59%
2006-09-21 0 6.770 6.760 6.770 6.730 6.880 1,635,600 11,074,886 6.7711 5.442 5.434 5.442 5.410 5.531 2,034,691 5.4430 -1.60%
2006-09-20 0 6.880 6.850 6.880 6.800 6.940 1,554,100 10,654,143 6.8555 5.531 5.506 5.531 5.466 5.579 1,933,304 5.5108 0.00%
2006-09-19 0 6.880 6.880 6.890 6.850 7.030 3,173,610 22,015,143 6.9369 5.531 5.531 5.539 5.506 5.651 3,947,979 5.5763 -1.43%
2006-09-18 0 6.980 6.960 6.990 6.750 7.000 4,556,402 31,426,041 6.8971 5.611 5.595 5.619 5.426 5.627 5,668,176 5.5443 4.02%
2006-09-15 0 6.710 6.700 6.710 6.470 6.820 7,316,380 48,998,855 6.6971 5.394 5.386 5.394 5.201 5.482 9,101,596 5.3835 1.51%
2006-09-14 0 6.610 6.610 6.620 6.600 6.900 11,869,677 79,387,856 6.6883 5.313 5.313 5.322 5.305 5.547 14,765,909 5.3764 -4.89%
2006-09-13 0 6.950 6.940 6.950 6.730 7.200 8,644,500 60,258,205 6.9707 5.587 5.579 5.587 5.410 5.788 10,753,781 5.6034 -1.42%
2006-09-12 0 7.050 7.050 7.060 6.950 7.090 2,117,993 14,879,387 7.0252 5.667 5.667 5.675 5.587 5.699 2,634,789 5.6473 0.28%
2006-09-11 0 7.030 7.030 7.040 6.960 7.170 2,753,827 19,455,543 7.0649 5.651 5.651 5.659 5.595 5.764 3,425,768 5.6792 -1.26%
2006-09-08 0 7.120 7.120 7.230 7.100 7.270 4,887,000 35,147,280 7.1920 5.723 5.723 5.812 5.707 5.844 6,079,441 5.7813 -2.06%
2006-09-07 0 7.270 7.230 7.270 6.950 7.270 4,174,200 29,780,729 7.1345 5.844 5.812 5.844 5.587 5.844 5,192,716 5.7351 2.68%
2006-09-06 0 7.080 7.070 7.090 6.990 7.090 5,293,671 37,225,404 7.0321 5.691 5.683 5.699 5.619 5.699 6,585,341 5.6528 1.00%
2006-09-05 0 7.010 7.010 7.030 6.890 7.240 7,798,470 54,605,543 7.0021 5.635 5.635 5.651 5.539 5.820 9,701,317 5.6287 -3.18%
2006-09-04 0 7.240 7.240 7.250 7.150 7.300 6,499,933 46,948,004 7.2228 5.820 5.820 5.828 5.748 5.868 8,085,934 5.8061 1.40%
2006-09-01 0 7.140 7.130 7.140 6.920 7.210 13,298,848 94,653,581 7.1174 5.740 5.731 5.740 5.563 5.796 16,543,802 5.7214 2.88%
2006-08-31 0 6.940 6.940 6.960 6.850 6.970 8,151,254 56,424,442 6.9222 5.579 5.579 5.595 5.506 5.603 10,140,181 5.5644 2.36%
2006-08-30 0 6.780 6.770 6.790 6.450 6.790 12,811,425 85,805,767 6.6976 5.450 5.442 5.458 5.185 5.458 15,937,446 5.3839 7.11%
2006-08-29 0 6.330 6.330 6.340 6.130 6.390 4,707,824 29,469,914 6.2598 5.088 5.088 5.096 4.928 5.137 5,856,545 5.0320 2.93%
2006-08-28 0 6.150 6.130 6.160 6.070 6.220 4,549,000 27,985,720 6.1521 4.944 4.928 4.952 4.879 5.000 5,658,968 4.9454 -0.32%
2006-08-25 0 6.170 6.170 6.180 6.060 6.600 15,437,366 96,472,718 6.2493 4.960 4.960 4.968 4.871 5.305 19,204,124 5.0235 -5.66%
2006-08-24 0 6.540 6.530 6.540 6.450 6.760 6,972,589 45,895,287 6.5822 5.257 5.249 5.257 5.185 5.434 8,673,919 5.2912 -3.54%
2006-08-23 0 6.780 6.780 6.790 6.750 6.860 1,055,300 7,155,234 6.7803 5.450 5.450 5.458 5.426 5.514 1,312,796 5.4504 -1.17%
2006-08-22 0 6.860 6.830 6.860 6.800 6.890 569,000 3,904,560 6.8621 5.514 5.490 5.514 5.466 5.539 707,838 5.5162 0.88%
2006-08-21 0 6.800 6.790 6.800 6.760 6.960 1,662,787 11,365,733 6.8354 5.466 5.458 5.466 5.434 5.595 2,068,511 5.4946 -2.02%
2006-08-18 0 6.940 6.930 6.940 6.920 7.020 2,414,000 16,847,300 6.9790 5.579 5.571 5.579 5.563 5.643 3,003,022 5.6101 -0.57%
2006-08-17 0 6.980 6.970 6.990 6.900 7.010 3,093,900 21,532,478 6.9597 5.611 5.603 5.619 5.547 5.635 3,848,820 5.5946 0.29%
2006-08-16 0 6.960 6.960 6.970 6.840 7.030 4,355,988 30,394,326 6.9776 5.595 5.595 5.603 5.498 5.651 5,418,861 5.6090 2.50%
2006-08-15 0 6.790 6.780 6.800 6.790 6.910 2,155,319 14,747,123 6.8422 5.458 5.450 5.466 5.458 5.555 2,681,223 5.5001 -1.74%
2006-08-14 0 6.910 6.900 6.910 6.830 7.060 2,651,089 18,345,176 6.9199 5.555 5.547 5.555 5.490 5.675 3,297,962 5.5626 -2.12%
2006-08-11 0 7.060 7.050 7.060 6.820 7.080 7,952,000 55,504,630 6.9800 5.675 5.667 5.675 5.482 5.691 9,892,309 5.6109 3.98%
2006-08-10 0 6.790 6.790 6.800 6.790 6.920 2,368,000 16,158,210 6.8236 5.458 5.458 5.466 5.458 5.563 2,945,798 5.4852 -1.31%
2006-08-09 0 6.880 6.870 6.880 6.710 6.890 3,965,024 26,932,767 6.7926 5.531 5.522 5.531 5.394 5.539 4,932,500 5.4603 1.93%
2006-08-08 0 6.750 6.740 6.750 6.640 6.750 2,517,900 16,874,738 6.7019 5.426 5.418 5.426 5.338 5.426 3,132,274 5.3874 1.50%
2006-08-07 0 6.650 6.630 6.640 6.610 6.800 2,784,000 18,585,570 6.6759 5.346 5.330 5.338 5.313 5.466 3,463,303 5.3664 -1.19%
2006-08-04 0 6.730 6.730 6.740 6.650 6.870 3,447,700 23,326,110 6.7657 5.410 5.410 5.418 5.346 5.522 4,288,948 5.4387 -1.61%
2006-08-03 0 6.840 6.810 6.850 6.780 6.880 2,480,000 16,912,720 6.8196 5.498 5.474 5.506 5.450 5.531 3,085,127 5.4820 0.00%
2006-08-02 0 6.840 6.830 6.840 6.710 6.950 5,357,700 36,627,320 6.8364 5.498 5.490 5.498 5.394 5.587 6,664,993 5.4955 0.59%
2006-08-01 0 6.800 6.810 6.820 6.700 7.080 8,898,838 60,966,541 6.8511 5.466 5.474 5.482 5.386 5.691 11,070,178 5.5073 -3.41%
2006-07-31 0 7.040 7.030 7.040 6.950 7.140 5,774,027 40,734,550 7.0548 5.659 5.651 5.659 5.587 5.740 7,182,905 5.6710 1.88%
2006-07-28 0 6.910 6.900 6.920 6.890 7.270 13,491,755 95,151,178 7.0525 5.555 5.547 5.563 5.539 5.844 16,783,779 5.6692 -4.82%
2006-07-27 0 7.260 7.270 7.280 7.150 7.330 7,927,966 57,229,680 7.2187 5.836 5.844 5.852 5.748 5.892 9,862,411 5.8028 -1.22%
2006-07-26 0 7.350 7.330 7.350 7.310 7.450 3,215,562 23,664,169 7.3593 5.908 5.892 5.908 5.876 5.989 4,000,168 5.9158 -1.34%
2006-07-25 0 7.450 7.450 7.460 7.430 7.600 3,062,852 22,860,161 7.4637 5.989 5.989 5.997 5.973 6.109 3,810,196 5.9997 -0.80%
2006-07-24 0 7.510 7.510 7.520 7.400 7.520 1,697,500 12,677,310 7.4682 6.037 6.037 6.045 5.949 6.045 2,111,694 6.0034 0.13%
2006-07-21 0 7.500 7.500 7.550 7.400 7.700 9,015,064 68,251,580 7.5708 6.029 6.029 6.069 5.949 6.190 11,214,763 6.0859 2.04%
2006-07-20 0 7.350 7.350 7.400 7.350 7.450 2,564,500 18,916,525 7.3763 5.908 5.908 5.949 5.908 5.989 3,190,245 5.9295 0.68%
2006-07-19 0 7.300 7.250 7.300 7.250 7.450 2,733,994 20,103,663 7.3532 5.868 5.828 5.868 5.828 5.989 3,401,096 5.9109 0.00%
2006-07-18 0 7.300 7.250 7.300 7.250 7.400 4,920,776 36,040,240 7.3241 5.868 5.828 5.868 5.828 5.949 6,121,458 5.8875 1.39%
2006-07-17 0 7.200 7.150 7.200 7.050 7.250 2,857,200 20,422,430 7.1477 5.788 5.748 5.788 5.667 5.828 3,554,364 5.7457 0.70%
2006-07-14 0 7.150 7.150 7.200 7.050 7.200 3,061,700 21,847,045 7.1356 5.748 5.748 5.788 5.667 5.788 3,808,763 5.7360 -0.69%
2006-07-13 0 7.200 7.200 7.250 7.150 7.400 5,407,000 39,137,050 7.2382 5.788 5.788 5.828 5.748 5.949 6,726,322 5.8185 -2.70%
2006-07-12 0 7.400 7.350 7.400 7.300 7.500 3,633,800 26,868,020 7.3939 5.949 5.908 5.949 5.868 6.029 4,520,457 5.9437 -0.67%
2006-07-11 0 7.450 7.400 7.450 7.400 7.550 2,559,824 19,179,037 7.4923 5.989 5.949 5.989 5.949 6.069 3,184,428 6.0228 0.00%
2006-07-10 0 7.450 7.400 7.450 7.350 7.550 2,207,104 16,481,899 7.4677 5.989 5.949 5.989 5.908 6.069 2,745,643 6.0029 0.68%
2006-07-07 0 7.400 7.400 7.450 7.350 7.650 8,353,009 62,329,016 7.4619 5.949 5.949 5.989 5.908 6.150 10,391,165 5.9983 -1.33%
2006-07-06 0 7.500 7.500 7.550 7.500 7.700 7,335,883 55,738,517 7.5981 6.029 6.029 6.069 6.029 6.190 9,125,858 6.1078 -1.32%
2006-07-05 0 7.600 7.600 7.650 7.300 7.700 11,394,100 85,373,795 7.4928 6.109 6.109 6.150 5.868 6.190 14,174,290 6.0231 2.01%
2006-07-04 0 7.450 7.450 7.500 7.400 7.650 6,798,042 51,002,055 7.5025 5.989 5.989 6.029 5.949 6.150 8,456,782 6.0309 -0.67%
2006-07-03 0 7.500 7.450 7.500 7.450 7.750 9,580,000 73,181,550 7.6390 6.029 5.989 6.029 5.989 6.230 11,917,545 6.1407 -0.66%
2006-06-30 0 7.550 7.550 7.600 7.400 7.650 24,750,372 186,073,922 7.5180 6.069 6.069 6.109 5.949 6.150 30,789,528 6.0434 3.42%
2006-06-29 0 7.300 7.250 7.300 7.250 7.450 4,314,300 31,797,010 7.3701 5.868 5.828 5.868 5.828 5.989 5,367,001 5.9245 -0.68%
2006-06-28 0 7.350 7.300 7.350 7.250 7.350 1,540,000 11,229,650 7.2920 5.908 5.868 5.908 5.828 5.908 1,915,764 5.8617 0.68%
2006-06-27 0 7.300 7.250 7.300 7.250 7.550 5,524,115 40,919,484 7.4074 5.868 5.828 5.868 5.828 6.069 6,872,014 5.9545 0.69%
2006-06-26 0 7.250 7.200 7.250 7.150 7.300 2,523,000 18,226,500 7.2241 5.828 5.788 5.828 5.748 5.868 3,138,619 5.8072 -0.68%
2006-06-23 0 7.300 7.250 7.300 7.200 7.350 2,210,800 16,077,230 7.2721 5.868 5.828 5.868 5.788 5.908 2,750,241 5.8458 0.00%
2006-06-22 0 7.300 7.250 7.300 7.250 7.500 8,353,328 61,797,512 7.3980 5.868 5.828 5.868 5.828 6.029 10,391,562 5.9469 0.00%
2006-06-21 0 7.300 7.250 7.300 7.150 7.350 3,192,322 23,166,486 7.2569 5.868 5.828 5.868 5.748 5.908 3,971,257 5.8335 1.39%
2006-06-20 0 7.200 7.200 7.250 7.100 7.400 5,315,200 38,304,925 7.2067 5.788 5.788 5.828 5.707 5.949 6,612,123 5.7931 -2.04%
2006-06-19 0 7.350 7.300 7.350 7.350 7.650 5,039,000 37,577,450 7.4573 5.908 5.868 5.908 5.908 6.150 6,268,529 5.9946 -3.29%
2006-06-16 0 7.600 7.550 7.600 7.550 7.750 8,867,571 67,892,775 7.6563 6.109 6.069 6.109 6.069 6.230 11,031,282 6.1546 0.66%
2006-06-15 0 7.550 7.550 7.600 7.350 7.750 8,703,789 65,339,407 7.5070 6.069 6.069 6.109 5.908 6.230 10,827,536 6.0346 3.42%
2006-06-14 0 7.300 7.250 7.300 7.150 7.650 6,763,500 49,894,650 7.3770 5.868 5.828 5.868 5.748 6.150 8,413,812 5.9301 -3.95%
2006-06-13 0 7.600 7.550 7.600 7.400 7.850 9,517,564 72,656,949 7.6340 6.109 6.069 6.109 5.949 6.310 11,839,875 6.1366 -3.80%
2006-06-12 0 7.900 7.900 7.950 7.250 8.000 12,423,763 96,549,334 7.7713 6.350 6.350 6.391 5.828 6.431 15,455,194 6.2470 6.76%
2006-06-09 0 7.400 7.350 7.400 7.050 7.450 10,640,677 77,504,963 7.2838 5.949 5.908 5.949 5.667 5.989 13,237,030 5.8552 4.96%
2006-06-08 0 7.050 7.000 7.050 6.800 7.200 15,845,294 110,776,764 6.9911 5.667 5.627 5.667 5.466 5.788 19,711,588 5.6199 -4.08%
2006-06-07 0 7.350 7.350 7.400 7.300 7.750 13,493,500 101,309,225 7.5080 5.908 5.908 5.949 5.868 6.230 16,785,950 6.0354 -3.29%
2006-06-06 0 7.600 7.550 7.600 7.500 7.950 19,629,338 149,898,399 7.6364 6.109 6.069 6.109 6.029 6.391 24,418,948 6.1386 -5.59%
2006-06-05 0 8.050 8.000 8.050 8.000 8.300 7,986,401 65,046,196 8.1446 6.471 6.431 6.471 6.431 6.672 9,935,104 6.5471 -0.62%
2006-06-02 0 8.100 8.100 8.150 7.950 8.500 24,480,253 201,732,666 8.2406 6.511 6.511 6.551 6.391 6.833 30,453,499 6.6243 -2.41%
2006-06-01 0 8.300 8.250 8.300 7.950 8.750 43,028,844 363,249,151 8.4420 6.672 6.632 6.672 6.391 7.034 53,527,995 6.7862 1.84%
2006-05-30 0 8.150 8.150 8.200 7.150 8.300 93,731,034 734,428,112 7.8355 6.551 6.551 6.592 5.748 6.672 116,601,653 6.2986 13.19%
2006-05-29 0 7.200 7.150 7.200 6.800 7.200 15,235,176 106,932,008 7.0188 5.788 5.748 5.788 5.466 5.788 18,952,599 5.6421 5.88%
2006-05-26 0 6.800 6.750 6.800 6.650 6.900 9,256,500 62,615,225 6.7645 5.466 5.426 5.466 5.346 5.547 11,515,110 5.4377 5.43%
2006-05-25 0 6.450 6.400 6.450 6.400 6.600 3,712,700 24,140,595 6.5022 5.185 5.145 5.185 5.145 5.305 4,618,609 5.2268 -2.27%
2006-05-24 0 6.600 6.550 6.600 6.450 6.750 6,207,894 40,864,355 6.5826 5.305 5.265 5.305 5.185 5.426 7,722,637 5.2915 3.12%
2006-05-23 0 6.400 6.300 6.400 6.200 6.400 8,500,505 53,523,063 6.2965 5.145 5.064 5.145 4.984 5.145 10,574,651 5.0614 0.00%
2006-05-22 0 6.400 6.300 6.350 6.250 6.850 5,749,400 37,545,440 6.5303 5.145 5.064 5.104 5.024 5.506 7,152,269 5.2494 -4.48%
2006-05-19 0 6.700 6.650 6.700 6.650 6.900 4,747,800 32,078,435 6.7565 5.386 5.346 5.386 5.346 5.547 5,906,276 5.4312 -1.47%
2006-05-18 0 6.800 6.800 6.850 6.600 6.850 5,243,755 35,460,135 6.7624 5.466 5.466 5.506 5.305 5.506 6,523,245 5.4360 -2.86%
2006-05-17 0 7.000 6.950 7.000 6.550 7.050 8,162,400 56,584,960 6.9324 5.627 5.587 5.627 5.265 5.667 10,154,047 5.5727 6.87%
2006-05-16 0 6.550 6.550 6.600 6.450 6.800 3,955,298 26,014,452 6.5771 5.265 5.265 5.305 5.185 5.466 4,920,401 5.2871 -2.24%
2006-05-15 0 6.700 6.650 6.700 6.650 6.900 4,048,300 27,269,700 6.7361 5.386 5.346 5.386 5.346 5.547 5,036,096 5.4148 -2.90%
2006-05-12 0 6.900 6.900 6.950 6.700 7.000 5,350,000 36,830,350 6.8842 5.547 5.547 5.587 5.386 5.627 6,655,414 5.5339 -0.72%
2006-05-11 0 6.950 6.900 6.950 6.650 7.050 6,437,260 44,616,342 6.9310 5.587 5.547 5.587 5.346 5.667 8,007,968 5.5715 2.96%
2006-05-10 0 6.750 6.750 6.800 6.650 6.900 4,702,993 31,821,757 6.7663 5.426 5.426 5.466 5.346 5.547 5,850,536 5.4391 -0.74%
2006-05-09 0 6.800 6.750 6.800 6.750 7.150 6,385,114 43,928,334 6.8798 5.466 5.426 5.466 5.426 5.748 7,943,099 5.5304 -2.86%
2006-05-08 0 7.000 6.950 7.000 6.900 7.300 5,240,448 37,345,679 7.1264 5.627 5.587 5.627 5.547 5.868 6,519,131 5.7286 -2.10%
2006-05-04 0 7.150 7.050 7.100 7.100 7.250 3,468,562 24,844,109 7.1627 5.748 5.667 5.707 5.707 5.828 4,314,900 5.7577 -0.69%
2006-05-03 0 7.200 7.150 7.200 7.050 7.450 7,905,957 56,789,324 7.1831 5.788 5.748 5.788 5.667 5.989 9,835,031 5.7742 -1.37%
2006-05-02 0 7.300 7.300 7.350 6.750 7.300 15,049,244 107,177,464 7.1218 5.868 5.868 5.908 5.426 5.868 18,721,299 5.7249 8.96%
2006-04-28 0 6.700 6.650 6.800 6.350 6.800 6,775,335 44,349,629 6.5457 5.386 5.346 5.466 5.104 5.466 8,428,535 5.2618 0.00%
2006-04-27 0 6.700 6.650 6.700 6.450 6.850 8,577,175 57,370,324 6.6887 5.386 5.346 5.386 5.185 5.506 10,670,028 5.3768 5.51%
2006-04-26 0 6.350 6.350 6.400 6.150 6.500 7,820,300 49,282,125 6.3018 5.104 5.104 5.145 4.944 5.225 9,728,474 5.0658 2.42%
2006-04-25 0 6.200 6.150 6.200 6.050 6.700 11,385,500 71,007,575 6.2367 4.984 4.944 4.984 4.863 5.386 14,163,592 5.0134 -6.77%
2006-04-24 0 6.650 6.650 6.700 6.550 7.050 6,598,202 44,239,638 6.7048 5.346 5.346 5.386 5.265 5.667 8,208,181 5.3897 -4.32%
2006-04-21 0 6.950 6.950 7.000 6.850 7.150 9,004,401 63,088,748 7.0064 5.587 5.587 5.627 5.506 5.748 11,201,499 5.6322 2.21%
2006-04-20 0 6.800 6.750 6.850 6.750 7.050 4,932,200 33,706,520 6.8340 5.466 5.426 5.506 5.426 5.667 6,135,670 5.4935 -2.16%
2006-04-19 0 6.950 6.900 6.950 6.850 7.300 8,033,031 55,770,922 6.9427 5.587 5.547 5.587 5.506 5.868 9,993,112 5.5809 -3.47%
2006-04-18 0 7.200 7.150 7.200 7.000 7.400 6,516,200 46,417,630 7.1234 5.788 5.748 5.788 5.627 5.949 8,106,170 5.7262 -2.04%
2006-04-13 0 7.350 7.350 7.400 6.750 7.400 13,242,297 95,967,430 7.2470 5.908 5.908 5.949 5.426 5.949 16,473,452 5.8256 8.09%
2006-04-12 0 6.800 6.800 6.850 6.600 7.050 14,636,475 100,215,404 6.8470 5.466 5.466 5.506 5.305 5.667 18,207,813 5.5040 -4.90%
2006-04-11 0 7.150 7.150 7.200 7.050 7.500 14,159,517 101,828,817 7.1915 5.748 5.748 5.788 5.667 6.029 17,614,476 5.7810 -3.38%
2006-04-10 0 7.400 7.350 7.400 7.350 7.550 10,258,369 76,139,904 7.4222 5.949 5.908 5.949 5.908 6.069 12,761,438 5.9664 -1.99%
2006-04-07 0 7.550 7.500 7.550 7.400 7.800 14,268,452 108,855,039 7.6291 6.069 6.029 6.069 5.949 6.270 17,749,992 6.1327 -1.31%
2006-04-06 0 7.650 7.650 7.700 7.100 7.750 32,956,868 246,180,314 7.4698 6.150 6.150 6.190 5.707 6.230 40,998,431 6.0046 8.51%
2006-04-04 0 7.050 7.000 7.050 6.850 7.150 25,847,236 181,321,910 7.0151 5.667 5.627 5.667 5.506 5.748 32,154,030 5.6392 3.68%
2006-04-03 0 6.800 6.800 6.850 6.650 6.900 19,737,339 134,207,279 6.7997 5.466 5.466 5.506 5.346 5.547 24,553,302 5.4660 0.00%
2006-03-31 0 6.800 6.750 6.800 6.500 7.000 30,009,651 203,804,459 6.7913 5.466 5.426 5.466 5.225 5.627 37,332,085 5.4592 0.74%
2006-03-30 0 6.750 6.700 6.750 6.250 6.850 41,978,676 278,143,218 6.6258 5.426 5.386 5.426 5.024 5.506 52,221,584 5.3262 8.87%
2006-03-29 0 6.200 6.150 6.200 5.850 6.350 42,253,245 259,133,198 6.1329 4.984 4.944 4.984 4.703 5.104 52,563,148 4.9299 5.98%
2006-03-28 0 5.850 5.850 5.900 5.650 6.050 21,407,455 125,498,011 5.8624 4.703 4.703 4.743 4.542 4.863 26,630,930 4.7125 3.54%
2006-03-27 0 5.650 5.600 5.650 5.550 5.750 4,543,878 25,660,760 5.6473 4.542 4.502 4.542 4.461 4.622 5,652,596 4.5396 -0.88%
2006-03-24 0 5.700 5.650 5.700 5.550 5.700 7,971,800 45,148,940 5.6636 4.582 4.542 4.582 4.461 4.582 9,916,940 4.5527 2.70%
2006-03-23 0 5.550 5.550 5.600 5.450 5.600 4,471,400 24,765,145 5.5386 4.461 4.461 4.502 4.381 4.502 5,562,433 4.4522 1.83%
2006-03-22 0 5.450 5.450 5.500 5.450 5.700 8,560,500 47,691,285 5.5711 4.381 4.381 4.421 4.381 4.582 10,649,285 4.4784 -1.80%
2006-03-21 0 5.550 5.550 5.600 5.550 5.800 6,273,579 35,418,017 5.6456 4.461 4.461 4.502 4.461 4.662 7,804,349 4.5382 -3.48%
2006-03-20 0 5.750 5.750 5.800 5.700 5.950 9,540,303 55,452,586 5.8125 4.622 4.622 4.662 4.582 4.783 11,868,162 4.6724 -0.86%
2006-03-17 0 5.800 5.750 5.850 5.600 5.850 23,859,104 136,536,642 5.7226 4.662 4.622 4.703 4.502 4.703 29,680,788 4.6002 3.57%
2006-03-16 0 5.600 5.500 5.550 5.450 5.750 16,619,461 93,111,026 5.6025 4.502 4.421 4.461 4.381 4.622 20,674,653 4.5036 1.82%
2006-03-15 0 5.500 5.450 5.500 5.400 5.650 15,497,006 85,417,352 5.5119 4.421 4.381 4.421 4.341 4.542 19,278,316 4.4307 -3.51%
2006-03-14 0 5.700 5.650 5.700 5.550 5.700 8,980,456 50,660,065 5.6411 4.582 4.542 4.582 4.461 4.582 11,171,711 4.5347 0.00%
2006-03-13 0 5.700 5.700 5.750 5.500 5.950 47,478,598 272,237,736 5.7339 4.582 4.582 4.622 4.421 4.783 59,063,501 4.6092 4.59%
2006-03-10 0 5.450 5.400 5.450 5.200 5.600 44,082,082 241,994,920 5.4896 4.381 4.341 4.381 4.180 4.502 54,838,226 4.4129 6.86%
2006-03-09 0 5.100 5.050 5.100 5.050 5.200 9,606,100 49,437,575 5.1465 4.100 4.059 4.100 4.059 4.180 11,950,014 4.1370 0.00%
2006-03-08 0 5.100 5.050 5.100 5.100 5.500 16,168,497 85,452,915 5.2851 4.100 4.059 4.100 4.100 4.421 20,113,653 4.2485 -1.92%
2006-03-07 0 5.200 5.150 5.200 5.000 5.400 15,579,511 81,305,446 5.2187 4.180 4.140 4.180 4.019 4.341 19,380,953 4.1951 4.00%
2006-03-06 0 5.000 5.000 5.050 4.975 5.100 3,916,200 19,803,708 5.0569 4.019 4.019 4.059 3.999 4.100 4,871,763 4.0650 0.00%
2006-03-03 0 5.000 5.000 5.050 4.950 5.000 1,262,000 6,298,118 4.9906 4.019 4.019 4.059 3.979 4.019 1,569,931 4.0117 0.50%
2006-03-02 0 4.975 4.975 5.000 4.975 5.050 917,900 4,577,670 4.9871 3.999 3.999 4.019 3.999 4.059 1,141,870 4.0089 -0.50%
2006-03-01 0 5.000 4.950 5.000 4.950 5.100 2,187,200 10,927,955 4.9963 4.019 3.979 4.019 3.979 4.100 2,720,883 4.0163 -0.99%
2006-02-28 0 5.050 5.000 5.050 4.875 5.050 3,544,700 17,513,295 4.9407 4.059 4.019 4.059 3.919 4.059 4,409,616 3.9716 2.02%
2006-02-27 0 4.950 4.950 4.975 4.950 5.050 2,631,127 13,135,821 4.9925 3.979 3.979 3.999 3.979 4.059 3,273,129 4.0132 -2.94%
2006-02-24 0 5.100 5.050 5.100 5.050 5.150 3,346,538 17,026,532 5.0878 4.100 4.059 4.100 4.059 4.140 4,163,102 4.0899 0.99%
2006-02-23 0 5.050 5.050 5.100 5.000 5.150 6,448,922 32,965,288 5.1118 4.059 4.059 4.100 4.019 4.140 8,022,476 4.1091 1.00%
2006-02-22 0 5.000 4.975 5.000 4.975 5.050 2,137,706 10,712,034 5.0110 4.019 3.999 4.019 3.999 4.059 2,659,312 4.0281 -0.99%
2006-02-21 0 5.050 5.000 5.050 5.000 5.100 2,800,400 14,183,500 5.0648 4.059 4.019 4.059 4.019 4.100 3,483,705 4.0714 0.00%
2006-02-20 0 5.050 5.050 5.100 5.050 5.150 1,470,100 7,468,173 5.0800 4.059 4.059 4.100 4.059 4.140 1,828,808 4.0836 -1.94%
2006-02-17 0 5.150 5.150 5.200 5.150 5.250 2,681,858 13,938,460 5.1973 4.140 4.140 4.180 4.140 4.220 3,336,238 4.1779 0.00%
2006-02-16 0 5.150 5.150 5.200 5.150 5.250 6,567,774 34,087,348 5.1901 4.140 4.140 4.180 4.140 4.220 8,170,328 4.1721 1.98%
2006-02-15 0 5.050 5.050 5.100 5.050 5.200 5,192,814 26,526,460 5.1083 4.059 4.059 4.100 4.059 4.180 6,459,874 4.1063 1.00%
2006-02-14 0 5.000 4.975 5.050 4.950 5.050 1,980,664 9,876,962 4.9867 4.019 3.999 4.059 3.979 4.059 2,463,951 4.0086 0.50%
2006-02-13 0 4.975 4.950 4.975 4.950 5.050 1,644,900 8,209,060 4.9906 3.999 3.979 3.999 3.979 4.059 2,046,260 4.0117 -0.50%
2006-02-10 0 5.000 4.975 5.000 4.950 5.050 1,568,862 7,848,894 5.0029 4.019 3.999 4.019 3.979 4.059 1,951,668 4.0216 0.50%
2006-02-09 0 4.975 4.975 5.000 4.950 5.150 2,541,533 12,732,853 5.0099 3.999 3.999 4.019 3.979 4.140 3,161,674 4.0273 -2.45%
2006-02-08 0 5.100 5.050 5.100 5.000 5.250 2,790,524 14,247,680 5.1057 4.100 4.059 4.100 4.019 4.220 3,471,419 4.1043 -2.86%
2006-02-07 0 5.250 5.250 5.300 5.200 5.350 5,757,400 30,423,005 5.2842 4.220 4.220 4.260 4.180 4.301 7,162,221 4.2477 -0.94%
2006-02-06 0 5.300 5.300 5.350 5.100 5.450 12,208,722 64,859,291 5.3125 4.260 4.260 4.301 4.100 4.381 15,187,682 4.2705 3.92%
2006-02-03 0 5.100 5.050 5.100 5.050 5.150 2,235,422 11,398,311 5.0990 4.100 4.059 4.100 4.059 4.140 2,780,871 4.0988 -0.97%
2006-02-02 0 5.150 5.100 5.150 5.100 5.200 2,566,187 13,258,515 5.1666 4.140 4.100 4.140 4.100 4.180 3,192,343 4.1532 0.00%
2006-02-01 0 5.150 5.150 5.200 5.050 5.250 2,962,217 15,288,216 5.1611 4.140 4.140 4.180 4.059 4.220 3,685,006 4.1488 0.98%
2006-01-27 0 5.100 5.100 5.150 5.100 5.150 2,138,900 10,932,460 5.1113 4.100 4.100 4.140 4.100 4.140 2,660,797 4.1087 0.99%
2006-01-26 0 5.050 5.050 5.100 5.000 5.150 1,747,500 8,865,400 5.0732 4.059 4.059 4.100 4.019 4.140 2,173,895 4.0781 0.00%
2006-01-25 0 5.050 5.050 5.100 5.050 5.100 2,204,223 11,192,557 5.0778 4.059 4.059 4.100 4.059 4.100 2,742,059 4.0818 0.00%
2006-01-24 0 5.050 5.050 5.100 5.000 5.150 3,136,993 15,973,563 5.0920 4.059 4.059 4.100 4.019 4.140 3,902,428 4.0932 1.00%
2006-01-23 0 5.000 4.975 5.000 4.875 5.050 3,847,500 19,164,670 4.9811 4.019 3.999 4.019 3.919 4.059 4,786,300 4.0041 0.00%
2006-01-20 0 5.000 4.975 5.000 5.000 5.250 8,756,979 44,640,694 5.0977 4.019 3.999 4.019 4.019 4.220 10,893,705 4.0978 -1.96%
2006-01-19 0 5.100 5.050 5.100 5.000 5.200 3,703,200 18,845,150 5.0889 4.100 4.059 4.100 4.019 4.180 4,606,791 4.0907 0.00%
2006-01-18 0 5.100 5.050 5.100 4.950 5.150 5,364,901 27,190,253 5.0682 4.100 4.059 4.100 3.979 4.140 6,673,951 4.0741 2.00%
2006-01-17 0 5.000 5.000 5.050 4.875 5.150 5,346,354 26,666,243 4.9877 4.019 4.019 4.059 3.919 4.140 6,650,878 4.0094 -2.91%
2006-01-16 0 5.150 5.100 5.150 5.100 5.300 12,778,989 66,043,296 5.1681 4.140 4.100 4.140 4.100 4.260 15,897,096 4.1544 1.98%
2006-01-13 0 5.050 5.050 5.100 4.850 5.100 10,685,451 53,506,394 5.0074 4.059 4.059 4.100 3.899 4.100 13,292,729 4.0252 4.12%
2006-01-12 0 4.850 4.850 4.875 4.725 4.925 4,841,633 23,428,122 4.8389 3.899 3.899 3.919 3.798 3.959 6,023,004 3.8898 2.11%
2006-01-11 0 4.750 4.725 4.750 4.675 4.800 2,464,560 11,648,834 4.7265 3.818 3.798 3.818 3.758 3.859 3,065,919 3.7995 -2.06%
2006-01-10 0 4.850 4.800 4.850 4.625 4.925 7,835,318 37,868,687 4.8331 3.899 3.859 3.899 3.718 3.959 9,747,156 3.8851 4.30%
2006-01-09 0 4.650 4.625 4.675 4.625 4.725 5,103,528 23,823,380 4.6680 3.738 3.718 3.758 3.718 3.798 6,348,802 3.7524 1.09%
2006-01-06 0 4.600 4.575 4.600 4.525 4.675 3,706,700 17,024,995 4.5930 3.698 3.678 3.698 3.637 3.758 4,611,145 3.6921 0.55%
2006-01-05 0 4.575 4.575 4.600 4.400 4.725 7,906,133 36,319,486 4.5938 3.678 3.678 3.698 3.537 3.798 9,835,250 3.6928 3.98%
2006-01-04 0 4.400 4.375 4.400 4.300 4.425 5,082,866 22,347,065 4.3965 3.537 3.517 3.537 3.457 3.557 6,323,099 3.5342 3.53%
2006-01-03 0 4.250 4.250 4.275 4.250 4.375 1,588,900 6,842,513 4.3064 3.416 3.416 3.436 3.416 3.517 1,976,596 3.4618 -2.86%
2005-12-30 0 4.375 4.375 4.400 4.325 4.375 1,681,600 7,319,990 4.3530 3.517 3.517 3.537 3.477 3.517 2,091,915 3.4992 0.00%
2005-12-29 0 4.375 4.375 4.400 4.375 4.425 2,176,722 9,574,497 4.3986 3.517 3.517 3.537 3.517 3.557 2,707,848 3.5358 -1.13%
2005-12-28 0 4.425 4.400 4.425 4.375 4.450 1,194,201 5,279,329 4.4208 3.557 3.537 3.557 3.517 3.577 1,485,589 3.5537 -0.56%
2005-12-23 0 4.450 4.425 4.450 4.400 4.450 1,187,699 5,249,891 4.4202 3.577 3.557 3.577 3.537 3.577 1,477,501 3.5532 1.71%
2005-12-22 0 4.375 4.375 4.400 4.350 4.425 1,463,447 6,423,980 4.3896 3.517 3.517 3.537 3.497 3.557 1,820,532 3.5286 -0.57%
2005-12-21 0 4.400 4.375 4.400 4.350 4.450 2,492,200 10,965,835 4.4001 3.537 3.517 3.537 3.497 3.577 3,100,303 3.5370 0.00%
2005-12-20 0 4.400 4.350 4.400 4.275 4.400 1,250,636 5,429,440 4.3413 3.537 3.497 3.537 3.436 3.537 1,555,794 3.4898 1.73%
2005-12-19 0 4.325 4.300 4.325 4.275 4.350 1,482,207 6,392,640 4.3129 3.477 3.457 3.477 3.436 3.497 1,843,869 3.4670 -1.70%
2005-12-16 0 4.400 4.375 4.400 4.275 4.400 1,796,144 7,769,526 4.3257 3.537 3.517 3.537 3.436 3.537 2,234,408 3.4772 1.15%
2005-12-15 0 4.350 4.350 4.375 4.275 4.500 2,298,993 10,007,443 4.3530 3.497 3.497 3.517 3.436 3.617 2,859,953 3.4992 -2.79%
2005-12-14 0 4.475 4.475 4.500 4.375 4.525 2,216,037 9,851,153 4.4454 3.597 3.597 3.617 3.517 3.637 2,756,756 3.5735 -1.65%
2005-12-13 0 4.550 4.550 4.575 4.400 4.600 6,450,322 29,218,337 4.5297 3.658 3.658 3.678 3.537 3.698 8,024,218 3.6413 2.82%
2005-12-12 0 4.425 4.400 4.450 4.325 4.450 6,611,198 29,050,246 4.3941 3.557 3.537 3.577 3.477 3.577 8,224,348 3.5322 1.72%
2005-12-09 0 4.350 4.325 4.350 3.975 4.400 18,822,887 80,956,628 4.3010 3.497 3.477 3.497 3.195 3.537 23,415,721 3.4574 7.41%
2005-12-08 1 - - - - - 0 0 - 3.256 - - - - 0 - 0.00%
2005-12-07 0 4.050 4.025 4.050 3.950 4.075 3,711,700 14,887,565 4.0110 3.256 3.236 3.256 3.175 3.276 4,617,365 3.2243 1.25%
2005-12-06 0 4.000 4.000 4.025 3.975 4.075 2,091,091 8,414,641 4.0240 3.215 3.215 3.236 3.195 3.276 2,601,323 3.2348 -0.62%
2005-12-05 0 4.025 4.025 4.050 3.975 4.150 2,316,900 9,401,905 4.0580 3.236 3.236 3.256 3.195 3.336 2,882,230 3.2620 -1.83%
2005-12-02 0 4.100 4.100 4.125 3.975 4.150 8,373,805 33,909,438 4.0495 3.296 3.296 3.316 3.195 3.336 10,417,035 3.2552 3.80%
2005-12-01 0 3.950 3.925 3.975 3.900 3.975 1,412,460 5,571,093 3.9442 3.175 3.155 3.195 3.135 3.195 1,757,104 3.1706 0.64%
2005-11-30 0 3.925 3.925 3.950 3.925 4.000 1,889,264 7,475,591 3.9569 3.155 3.155 3.175 3.155 3.215 2,350,249 3.1808 -1.88%
2005-11-29 0 4.000 3.975 4.000 3.925 4.000 2,164,700 8,618,615 3.9814 3.215 3.195 3.215 3.155 3.215 2,692,893 3.2005 0.00%
2005-11-28 0 4.000 3.975 4.000 3.950 4.025 4,800,313 19,154,131 3.9902 3.215 3.195 3.215 3.175 3.236 5,971,602 3.2075 -0.62%
2005-11-25 0 4.025 4.025 4.050 4.000 4.100 2,253,900 9,115,378 4.0443 3.236 3.236 3.256 3.215 3.296 2,803,858 3.2510 -0.62%
2005-11-24 0 4.050 4.025 4.050 3.900 4.100 4,611,080 18,673,726 4.0498 3.256 3.236 3.256 3.135 3.296 5,736,196 3.2554 1.89%
2005-11-23 0 3.975 3.975 4.000 3.925 4.375 18,518,750 76,307,485 4.1206 3.195 3.195 3.215 3.155 3.517 23,037,374 3.3123 -10.17%
2005-11-22 0 4.425 4.400 4.425 4.150 4.425 7,708,182 33,188,869 4.3057 3.557 3.537 3.557 3.336 3.557 9,588,999 3.4611 7.27%
2005-11-21 0 4.125 4.125 4.150 4.100 4.225 1,583,000 6,535,125 4.1283 3.316 3.316 3.336 3.296 3.396 1,969,256 3.3186 -2.37%
2005-11-18 0 4.225 4.200 4.225 4.175 4.225 1,695,500 7,127,610 4.2038 3.396 3.376 3.396 3.356 3.396 2,109,206 3.3793 1.20%
2005-11-17 0 4.175 4.175 4.200 4.075 4.175 2,033,949 8,376,653 4.1184 3.356 3.356 3.376 3.276 3.356 2,530,238 3.3106 0.00%
2005-11-16 0 4.175 4.150 4.175 4.150 4.250 2,530,685 10,641,501 4.2050 3.356 3.336 3.356 3.336 3.416 3,148,179 3.3802 -1.76%
2005-11-15 0 4.250 4.250 4.275 4.200 4.275 2,364,460 10,016,595 4.2363 3.416 3.416 3.436 3.376 3.436 2,941,394 3.4054 -1.16%
2005-11-14 0 4.300 4.275 4.300 4.275 4.400 4,450,669 19,288,362 4.3338 3.457 3.436 3.457 3.436 3.537 5,536,644 3.4838 -0.58%
2005-11-11 0 4.325 4.325 4.350 4.250 4.525 9,099,059 40,234,144 4.4218 3.477 3.477 3.497 3.416 3.637 11,319,253 3.5545 1.76%
2005-11-10 0 4.250 4.225 4.250 4.225 4.300 2,798,014 11,908,974 4.2562 3.416 3.396 3.416 3.396 3.457 3,480,737 3.4214 0.00%
2005-11-09 0 4.250 4.225 4.250 4.250 4.350 7,672,470 32,835,401 4.2796 3.416 3.396 3.416 3.416 3.497 9,544,573 3.4402 1.19%
2005-11-08 0 4.200 4.200 4.225 4.175 4.225 2,115,235 8,888,159 4.2020 3.376 3.376 3.396 3.356 3.396 2,631,358 3.3778 0.00%
2005-11-07 0 4.200 4.200 4.225 4.175 4.300 6,159,849 25,893,346 4.2036 3.376 3.376 3.396 3.356 3.457 7,662,868 3.3791 -2.89%
2005-11-04 0 4.325 4.325 4.350 4.175 4.400 5,273,000 22,708,175 4.3065 3.477 3.477 3.497 3.356 3.537 6,559,626 3.4618 1.76%
2005-11-03 0 4.250 4.225 4.250 4.150 4.500 7,352,122 31,910,450 4.3403 3.416 3.396 3.416 3.336 3.617 9,146,059 3.4890 -2.86%
2005-11-02 0 4.375 4.350 4.375 4.350 4.500 4,557,000 20,019,825 4.3932 3.517 3.497 3.517 3.497 3.617 5,668,920 3.5315 -2.78%
2005-11-01 0 4.500 4.475 4.500 4.325 4.575 10,764,438 47,702,494 4.4315 3.617 3.597 3.617 3.477 3.678 13,390,989 3.5623 5.88%
2005-10-31 0 4.250 4.225 4.250 4.125 4.350 8,532,000 35,973,400 4.2163 3.416 3.396 3.416 3.316 3.497 10,613,830 3.3893 -3.95%
2005-10-28 0 4.425 4.425 4.475 4.000 4.475 14,550,000 61,488,400 4.2260 3.557 3.557 3.597 3.215 3.597 18,100,238 3.3971 8.59%
2005-10-27 0 4.075 4.050 4.075 3.650 4.100 16,007,000 62,823,575 3.9248 3.276 3.256 3.276 2.934 3.296 19,912,750 3.1549 9.40%
2005-10-26 0 3.725 3.725 3.750 3.550 4.050 12,918,031 47,715,870 3.6937 2.994 2.994 3.014 2.854 3.256 16,070,065 2.9692 -9.15%
2005-10-25 0 4.100 4.100 4.125 4.100 4.425 3,073,333 12,869,415 4.1874 3.296 3.296 3.316 3.296 3.557 3,823,234 3.3661 -5.20%
2005-10-24 0 4.325 4.300 4.350 4.275 4.425 1,360,000 5,872,850 4.3183 3.477 3.457 3.497 3.436 3.557 1,691,844 3.4713 -2.26%
2005-10-21 0 4.425 4.400 4.425 4.300 4.475 1,908,000 8,397,100 4.4010 3.557 3.537 3.557 3.457 3.597 2,373,557 3.5378 0.57%
2005-10-20 0 4.400 4.350 4.400 4.350 4.525 2,064,000 9,123,550 4.4203 3.537 3.497 3.537 3.497 3.637 2,567,621 3.5533 0.57%
2005-10-19 0 4.375 4.350 4.375 4.275 4.500 4,192,169 18,283,372 4.3613 3.517 3.497 3.517 3.436 3.617 5,215,069 3.5059 -3.85%
2005-10-18 0 4.550 4.550 4.575 4.500 4.775 5,208,000 23,950,000 4.5987 3.658 3.658 3.678 3.617 3.838 6,478,766 3.6967 -4.21%
2005-10-17 0 4.750 4.750 4.775 4.750 4.950 2,982,000 14,363,700 4.8168 3.818 3.818 3.838 3.818 3.979 3,709,616 3.8720 -2.56%
2005-10-14 0 4.875 4.900 4.925 4.875 4.950 2,270,000 11,110,200 4.8944 3.919 3.939 3.959 3.919 3.979 2,823,886 3.9344 -1.02%
2005-10-13 0 4.925 4.925 4.950 4.850 4.950 1,908,000 9,369,150 4.9105 3.959 3.959 3.979 3.899 3.979 2,373,557 3.9473 1.03%
2005-10-12 0 4.875 4.875 4.900 4.825 5.150 8,883,882 43,614,937 4.9094 3.919 3.919 3.939 3.879 4.140 11,051,573 3.9465 -4.41%
2005-10-10 0 5.100 5.100 5.150 5.100 5.250 3,274,000 16,947,500 5.1764 4.100 4.100 4.140 4.100 4.220 4,072,865 4.1611 -1.92%
2005-10-07 0 5.200 5.150 5.200 5.150 5.250 2,188,667 11,380,368 5.1997 4.180 4.140 4.180 4.140 4.220 2,722,708 4.1798 0.00%
2005-10-06 0 5.200 5.200 5.250 5.100 5.250 2,740,000 14,182,400 5.1761 4.180 4.180 4.220 4.100 4.220 3,408,567 4.1608 -1.89%
2005-10-05 0 5.300 5.250 5.300 5.250 5.350 3,020,000 15,869,500 5.2548 4.260 4.220 4.260 4.220 4.301 3,756,888 4.2241 -0.93%
2005-10-04 0 5.350 5.350 5.400 5.300 5.450 2,242,000 12,069,200 5.3832 4.301 4.301 4.341 4.260 4.381 2,789,054 4.3273 -0.93%
2005-10-03 0 5.400 5.300 5.400 5.350 5.450 2,565,055 13,817,186 5.3867 4.341 4.260 4.341 4.301 4.381 3,190,935 4.3301 0.00%
2005-09-30 0 5.400 5.400 5.450 5.250 5.400 3,430,181 18,222,532 5.3124 4.341 4.341 4.381 4.220 4.341 4,267,154 4.2704 0.93%
2005-09-29 0 5.350 5.300 5.400 5.300 5.400 2,554,586 13,637,147 5.3383 4.301 4.260 4.341 4.260 4.341 3,177,912 4.2912 1.90%
2005-09-28 0 5.250 5.250 5.300 5.200 5.300 1,805,075 9,490,329 5.2576 4.220 4.220 4.260 4.180 4.260 2,245,518 4.2263 -0.94%
2005-09-27 0 5.300 5.250 5.300 5.250 5.400 1,056,000 5,637,300 5.3384 4.260 4.220 4.260 4.220 4.341 1,313,667 4.2913 -0.93%
2005-09-26 0 5.350 5.350 5.400 5.250 5.350 3,006,000 15,952,500 5.3069 4.301 4.301 4.341 4.220 4.301 3,739,472 4.2660 0.94%
2005-09-23 0 5.300 5.250 5.300 5.250 5.350 1,803,000 9,501,100 5.2696 4.260 4.220 4.260 4.220 4.301 2,242,937 4.2360 0.00%
2005-09-22 0 5.300 5.300 5.350 5.200 5.350 2,358,000 12,477,800 5.2917 4.260 4.260 4.301 4.180 4.301 2,933,358 4.2538 0.95%
2005-09-21 0 5.250 5.200 5.300 5.200 5.350 7,128,000 37,527,000 5.2647 4.220 4.180 4.260 4.180 4.301 8,867,251 4.2321 -1.87%
2005-09-20 0 5.350 5.300 5.350 5.350 5.400 1,348,000 7,217,600 5.3543 4.301 4.260 4.301 4.301 4.341 1,676,916 4.3041 0.00%
2005-09-16 0 5.350 5.350 5.400 5.300 5.400 5,329,010 28,474,302 5.3433 4.301 4.301 4.341 4.260 4.341 6,629,302 4.2952 -0.93%
2005-09-15 0 5.400 5.400 5.450 5.250 5.500 7,766,000 41,684,400 5.3676 4.341 4.341 4.381 4.220 4.421 9,660,924 4.3147 0.00%
2005-09-14 0 5.400 5.400 5.450 5.300 5.450 3,564,000 19,195,200 5.3859 4.341 4.341 4.381 4.260 4.381 4,433,625 4.3295 0.00%
2005-09-13 0 5.400 5.400 5.450 5.200 5.550 9,796,000 52,983,400 5.4087 4.341 4.341 4.381 4.180 4.461 12,186,250 4.3478 -0.92%
2005-09-12 0 5.450 5.400 5.450 5.300 5.800 20,418,000 112,145,700 5.4925 4.381 4.341 4.381 4.260 4.662 25,400,046 4.4152 -5.22%
2005-09-09 0 5.750 5.700 5.750 5.750 5.900 10,466,000 60,899,000 5.8187 4.622 4.582 4.622 4.622 4.743 13,019,732 4.6774 -0.86%
2005-09-08 0 5.800 5.750 5.800 5.750 5.950 3,940,000 23,065,900 5.8543 4.662 4.622 4.662 4.622 4.783 4,901,370 4.7060 0.00%
2005-09-07 0 5.800 5.800 5.850 5.700 5.950 7,846,000 46,026,800 5.8663 4.662 4.662 4.703 4.582 4.783 9,760,445 4.7156 0.87%
2005-09-06 0 5.750 5.700 5.750 5.600 5.950 5,798,000 33,425,600 5.7650 4.622 4.582 4.622 4.502 4.783 7,212,727 4.6343 -1.71%
2005-09-05 0 5.850 5.850 5.900 5.800 6.050 6,724,124 39,694,401 5.9033 4.703 4.703 4.743 4.662 4.863 8,364,828 4.7454 -3.31%
2005-09-02 0 6.050 6.000 6.050 5.800 6.150 17,919,200 107,398,852 5.9935 4.863 4.823 4.863 4.662 4.944 22,291,532 4.8179 2.54%
2005-09-01 0 5.900 5.850 5.900 5.850 6.050 6,498,176 38,436,203 5.9149 4.743 4.703 4.743 4.703 4.863 8,083,748 4.7548 -1.67%
2005-08-31 0 6.000 6.000 6.050 5.700 6.100 33,674,183 198,268,972 5.8879 4.823 4.823 4.863 4.582 4.904 41,890,772 4.7330 5.26%
2005-08-30 0 5.700 5.650 5.700 5.350 5.750 15,100,000 84,017,000 5.5640 4.582 4.542 4.582 4.301 4.622 18,784,440 4.4727 6.54%
2005-08-29 0 5.350 5.350 5.400 5.300 5.450 3,504,000 18,778,700 5.3592 4.301 4.301 4.341 4.260 4.381 4,358,985 4.3080 -0.93%
2005-08-26 0 5.400 5.400 5.450 5.300 5.500 4,906,000 26,629,200 5.4279 4.341 4.341 4.381 4.260 4.421 6,103,077 4.3632 0.93%
2005-08-25 0 5.350 5.300 5.350 5.250 5.450 4,782,000 25,443,300 5.3206 4.301 4.260 4.301 4.220 4.381 5,948,821 4.2770 -0.93%
2005-08-24 0 5.400 5.400 5.450 5.350 5.550 2,800,601 15,265,775 5.4509 4.341 4.341 4.381 4.301 4.461 3,483,955 4.3817 -1.82%
2005-08-23 0 5.500 5.500 5.550 5.350 5.650 11,664,000 64,624,100 5.5405 4.421 4.421 4.461 4.301 4.542 14,510,047 4.4537 0.92%
2005-08-22 0 5.450 5.450 5.500 5.400 5.550 4,676,000 25,589,500 5.4725 4.381 4.381 4.421 4.341 4.461 5,816,956 4.3991 0.93%
2005-08-19 0 5.400 5.400 5.450 5.400 5.550 5,089,654 27,867,166 5.4753 4.341 4.341 4.381 4.341 4.461 6,331,543 4.4013 -1.82%
2005-08-18 0 5.500 5.450 5.550 5.300 5.700 6,158,500 33,843,775 5.4955 4.421 4.381 4.461 4.260 4.582 7,661,190 4.4176 -1.79%
2005-08-17 0 5.600 5.550 5.600 5.500 5.750 2,640,000 14,842,100 5.6220 4.502 4.461 4.502 4.421 4.622 3,284,167 4.5193 -0.88%
2005-08-16 0 5.650 5.600 5.650 5.500 5.750 4,861,996 27,495,868 5.6553 4.542 4.502 4.542 4.421 4.622 6,048,336 4.5460 3.67%
2005-08-15 0 5.450 5.450 5.500 5.450 5.550 2,096,000 11,488,900 5.4813 4.381 4.381 4.421 4.381 4.461 2,607,430 4.4062 -1.80%
2005-08-12 0 5.550 5.550 5.600 5.500 5.650 1,582,000 8,827,600 5.5800 4.461 4.461 4.502 4.421 4.542 1,968,012 4.4855 -1.77%
2005-08-11 0 5.650 5.600 5.650 5.600 5.750 2,228,000 12,632,900 5.6701 4.542 4.502 4.542 4.502 4.622 2,771,638 4.5579 0.00%
2005-08-10 0 5.650 5.650 5.700 5.600 5.750 4,413,000 24,976,750 5.6598 4.542 4.542 4.582 4.502 4.622 5,489,784 4.5497 2.73%
2005-08-09 0 5.500 5.500 5.550 5.400 5.850 10,962,000 61,447,300 5.6055 4.421 4.421 4.461 4.341 4.703 13,636,757 4.5060 -5.98%
2005-08-08 0 5.850 5.850 5.900 5.800 6.150 9,520,488 56,425,282 5.9267 4.703 4.703 4.743 4.662 4.944 11,843,512 4.7642 -3.31%
2005-08-05 0 6.050 6.050 6.100 5.650 6.100 34,537,671 203,784,574 5.9004 4.863 4.863 4.904 4.542 4.904 42,964,954 4.7430 4.31%
2005-08-04 0 5.800 5.750 5.800 5.500 5.900 32,384,601 185,960,936 5.7423 4.662 4.622 4.662 4.421 4.743 40,286,529 4.6160 3.57%
2005-08-03 0 5.600 5.600 5.650 5.250 5.700 15,655,552 85,783,715 5.4794 4.502 4.502 4.542 4.220 4.582 19,475,548 4.4047 6.67%
2005-08-02 0 5.250 5.250 5.300 5.150 5.250 3,322,782 17,272,810 5.1983 4.220 4.220 4.260 4.140 4.220 4,133,550 4.1787 0.96%
2005-08-01 0 5.200 5.150 5.200 5.100 5.250 2,274,500 11,734,300 5.1591 4.180 4.140 4.180 4.100 4.220 2,829,484 4.1472 -0.95%
2005-07-29 0 5.250 5.250 5.300 5.150 5.250 2,192,031 11,397,655 5.1996 4.220 4.220 4.260 4.140 4.220 2,726,892 4.1797 1.94%
2005-07-28 0 5.150 5.150 5.200 5.100 5.400 4,044,000 21,033,600 5.2012 4.140 4.140 4.180 4.100 4.341 5,030,747 4.1810 -3.74%
2005-07-27 0 5.350 5.300 5.350 5.200 5.400 3,590,656 18,987,213 5.2880 4.301 4.260 4.301 4.180 4.341 4,466,786 4.2508 4.90%
2005-07-26 0 5.100 5.100 5.150 5.100 5.350 3,104,207 16,039,735 5.1671 4.100 4.100 4.140 4.100 4.301 3,861,642 4.1536 -3.77%
2005-07-25 0 5.300 5.300 5.350 5.300 5.500 2,572,000 13,899,300 5.4041 4.260 4.260 4.301 4.260 4.421 3,199,575 4.3441 -1.85%
2005-07-22 0 5.400 5.400 5.450 5.350 5.550 3,452,000 18,794,400 5.4445 4.341 4.341 4.381 4.301 4.461 4,294,297 4.3766 -0.92%
2005-07-21 0 5.450 5.450 5.500 5.450 5.700 5,634,000 31,237,900 5.5445 4.381 4.381 4.421 4.381 4.582 7,008,711 4.4570 -3.54%
2005-07-20 0 5.650 5.600 5.650 5.500 5.750 14,636,000 82,780,300 5.6559 4.542 4.502 4.542 4.421 4.622 18,207,223 4.5466 3.67%
2005-07-19 0 5.450 5.400 5.500 5.300 5.600 10,416,574 56,961,656 5.4684 4.381 4.341 4.421 4.260 4.502 12,958,246 4.3958 -2.68%
2005-07-18 0 5.600 5.550 5.600 5.250 5.650 11,190,710 61,192,264 5.4681 4.502 4.461 4.502 4.220 4.542 13,921,273 4.3956 5.66%
2005-07-15 0 5.300 5.250 5.300 5.100 5.350 13,336,000 69,642,100 5.2221 4.260 4.220 4.260 4.100 4.301 16,590,019 4.1978 2.91%
2005-07-14 0 5.150 5.100 5.150 4.600 5.200 18,244,385 91,353,329 5.0072 4.140 4.100 4.140 3.698 4.180 22,696,063 4.0251 11.96%
2005-07-13 0 4.600 4.575 4.600 4.575 4.650 5,887,526 27,323,902 4.6410 3.698 3.678 3.698 3.678 3.738 7,324,098 3.7307 1.10%
2005-07-12 0 4.550 4.550 4.575 4.550 4.850 3,642,000 16,983,350 4.6632 3.658 3.658 3.678 3.658 3.899 4,530,658 3.7485 -5.21%
2005-07-11 0 4.800 4.800 4.825 4.525 4.850 5,238,439 24,553,254 4.6871 3.859 3.859 3.879 3.637 3.899 6,516,632 3.7678 6.67%
2005-07-08 0 4.500 4.500 4.525 4.475 4.875 12,289,156 56,470,394 4.5951 3.617 3.617 3.637 3.597 3.919 15,287,742 3.6938 -5.76%
2005-07-07 0 4.775 4.800 4.825 4.725 5.200 15,456,731 75,015,178 4.8532 3.838 3.859 3.879 3.798 4.180 19,228,214 3.9013 -8.17%
2005-07-06 0 5.200 5.150 5.250 5.100 5.400 4,195,334 22,002,437 5.2445 4.180 4.140 4.220 4.100 4.341 5,219,007 4.2158 -2.80%
2005-07-05 0 5.350 5.300 5.350 5.250 5.600 6,462,000 34,864,000 5.3952 4.301 4.260 4.301 4.220 4.502 8,038,745 4.3370 -4.46%
2005-07-04 0 5.600 5.550 5.600 5.550 5.700 3,778,365 21,202,651 5.6116 4.502 4.461 4.502 4.461 4.582 4,700,296 4.5109 -0.88%
2005-06-30 0 5.650 5.650 5.700 5.600 5.800 2,166,000 12,343,200 5.6986 4.542 4.542 4.582 4.502 4.662 2,694,510 4.5809 -0.88%
2005-06-29 0 5.700 5.650 5.700 5.650 5.850 6,500,000 37,577,300 5.7811 4.582 4.542 4.582 4.542 4.703 8,086,017 4.6472 0.88%
2005-06-28 0 5.650 5.600 5.650 5.600 5.700 1,676,000 9,437,800 5.6311 4.542 4.502 4.542 4.502 4.582 2,084,948 4.5266 0.00%
2005-06-27 0 5.650 5.600 5.650 5.600 5.750 1,995,527 11,271,584 5.6484 4.542 4.502 4.542 4.502 4.622 2,482,441 4.5405 -1.74%
2005-06-24 0 5.750 5.700 5.750 5.600 5.800 3,676,259 21,068,125 5.7309 4.622 4.582 4.622 4.502 4.662 4,573,276 4.6068 1.77%
2005-06-23 0 5.650 5.650 5.700 5.600 5.800 3,828,000 21,841,900 5.7058 4.542 4.542 4.582 4.502 4.662 4,762,042 4.5867 -2.59%
2005-06-22 0 5.800 5.750 5.800 5.700 6.000 7,664,000 44,661,300 5.8274 4.662 4.622 4.662 4.582 4.823 9,534,036 4.6844 0.87%
2005-06-21 0 5.750 5.750 5.800 5.750 5.900 2,032,000 11,804,800 5.8094 4.622 4.622 4.662 4.622 4.743 2,527,813 4.6700 -2.54%
2005-06-20 0 5.900 5.850 5.900 5.850 6.050 6,192,526 36,768,023 5.9375 4.743 4.703 4.743 4.703 4.863 7,703,519 4.7729 0.85%
2005-06-17 0 5.850 5.850 5.900 5.550 5.850 9,662,824 55,420,470 5.7354 4.703 4.703 4.743 4.461 4.703 12,020,579 4.6105 3.54%
2005-06-16 0 5.650 5.600 5.700 5.600 5.750 3,932,000 22,386,100 5.6933 4.542 4.502 4.582 4.502 4.622 4,891,418 4.5766 0.89%
2005-06-15 0 5.600 5.600 5.650 5.550 5.700 2,386,017 13,428,592 5.6280 4.502 4.502 4.542 4.461 4.582 2,968,211 4.5241 0.00%
2005-06-14 0 5.600 5.550 5.600 5.550 5.800 3,030,000 17,168,200 5.6661 4.502 4.461 4.502 4.461 4.662 3,769,328 4.5547 -1.75%
2005-06-13 0 5.700 5.700 5.750 5.500 5.800 9,262,000 52,612,700 5.6805 4.582 4.582 4.622 4.421 4.662 11,521,952 4.5663 -3.39%
2005-06-10 0 5.900 5.800 5.850 5.800 6.050 5,682,860 33,647,488 5.9209 4.743 4.662 4.703 4.662 4.863 7,069,493 4.7595 -0.84%
2005-06-09 0 5.950 5.950 6.000 5.950 6.150 2,219,000 13,373,200 6.0267 4.783 4.783 4.823 4.783 4.944 2,760,442 4.8446 -2.46%
2005-06-08 0 6.100 6.100 6.150 6.000 6.200 4,992,455 30,530,930 6.1154 4.904 4.904 4.944 4.823 4.984 6,210,627 4.9159 2.52%
2005-06-07 0 5.950 5.950 6.000 5.950 6.250 4,263,377 25,819,409 6.0561 4.783 4.783 4.823 4.783 5.024 5,303,652 4.8682 -1.65%
2005-06-06 0 6.050 6.000 6.050 6.000 6.150 1,480,347 8,980,765 6.0667 4.863 4.823 4.863 4.823 4.944 1,841,556 4.8767 -1.63%
2005-06-03 0 6.150 6.150 6.200 6.100 6.250 2,156,000 13,316,100 6.1763 4.944 4.944 4.984 4.904 5.024 2,682,070 4.9649 0.00%
2005-06-02 0 6.150 6.100 6.150 6.150 6.250 2,120,000 13,101,300 6.1799 4.944 4.904 4.944 4.944 5.024 2,637,286 4.9677 0.82%
2005-06-01 0 6.100 6.050 6.100 6.100 6.350 3,046,589 18,866,534 6.1927 4.904 4.863 4.904 4.904 5.104 3,789,965 4.9780 -3.17%
2005-05-31 0 6.300 6.250 6.300 6.100 6.400 6,654,000 41,586,500 6.2498 5.064 5.024 5.064 4.904 5.145 8,277,594 5.0240 0.00%
2005-05-30 0 6.300 6.250 6.300 6.200 6.600 6,543,154 41,645,439 6.3647 5.064 5.024 5.064 4.984 5.305 8,139,701 5.1163 -3.82%
2005-05-27 0 6.550 6.550 6.600 6.350 6.600 5,228,000 33,946,900 6.4933 5.265 5.265 5.305 5.104 5.305 6,503,646 5.2197 1.55%
2005-05-26 0 6.450 6.450 6.500 6.350 6.600 5,372,050 34,694,010 6.4582 5.185 5.185 5.225 5.104 5.305 6,682,844 5.1915 0.78%
2005-05-25 0 6.400 6.350 6.400 6.300 6.900 11,871,333 77,427,131 6.5222 5.145 5.104 5.145 5.064 5.547 14,767,970 5.2429 -7.91%
2005-05-24 0 6.950 6.900 6.950 6.800 7.100 11,034,558 76,625,321 6.9441 5.587 5.547 5.587 5.466 5.707 13,727,019 5.5821 -1.42%
2005-05-23 0 7.050 7.000 7.050 6.400 7.100 27,755,812 187,204,834 6.7447 5.667 5.627 5.667 5.145 5.707 34,528,303 5.4218 8.46%
2005-05-20 0 6.500 6.500 6.550 6.150 6.600 23,561,298 150,167,654 6.3735 5.225 5.225 5.265 4.944 5.305 29,310,317 5.1234 8.33%
2005-05-19 0 6.000 5.950 6.000 5.800 6.200 13,439,593 80,955,744 6.0237 4.823 4.783 4.823 4.662 4.984 16,718,889 4.8422 3.45%
2005-05-18 0 5.800 5.800 5.850 5.700 5.900 3,973,000 23,051,300 5.8020 4.662 4.662 4.703 4.582 4.743 4,942,422 4.6640 -0.85%
2005-05-17 0 5.850 5.800 5.850 5.700 6.100 11,016,000 65,119,500 5.9114 4.703 4.662 4.703 4.582 4.904 13,703,933 4.7519 -0.85%
2005-05-13 0 5.900 5.900 5.950 5.300 6.100 36,463,000 210,562,800 5.7747 4.743 4.743 4.783 4.260 4.904 45,360,068 4.6420 5.36%
2005-05-12 0 5.600 5.550 5.650 5.450 6.250 21,062,000 121,742,300 5.7802 4.502 4.461 4.542 4.381 5.024 26,201,184 4.6464 -8.20%
2005-05-11 0 6.100 6.050 6.100 6.050 6.700 22,695,536 143,791,030 6.3357 4.904 4.863 4.904 4.863 5.386 28,233,307 5.0930 -10.29%
2005-05-10 0 6.800 6.750 6.800 6.650 6.950 6,881,543 46,618,638 6.7744 5.466 5.426 5.466 5.346 5.587 8,560,658 5.4457 -2.16%
2005-05-09 0 6.950 6.900 6.950 6.850 7.150 4,241,000 29,505,850 6.9573 5.587 5.547 5.587 5.506 5.748 5,275,815 5.5927 -2.11%
2005-05-06 0 7.100 7.050 7.100 7.000 7.300 5,254,189 37,359,385 7.1104 5.707 5.667 5.707 5.627 5.868 6,536,225 5.7157 -2.07%
2005-05-05 0 7.250 7.250 7.300 7.050 7.350 11,720,376 84,396,751 7.2009 5.828 5.828 5.868 5.667 5.908 14,580,179 5.7885 0.00%
2005-05-04 0 7.250 7.200 7.250 7.050 7.350 5,558,000 40,240,900 7.2402 5.828 5.788 5.828 5.667 5.908 6,914,167 5.8201 1.40%
2005-05-03 0 7.150 7.150 7.200 7.000 7.600 12,496,389 90,349,881 7.2301 5.748 5.748 5.788 5.627 6.109 15,545,541 5.8119 -4.03%
2005-04-29 0 7.450 7.400 7.450 7.350 7.700 10,024,673 75,440,746 7.5255 5.989 5.949 5.989 5.908 6.190 12,470,720 6.0494 -0.67%
2005-04-28 0 7.500 7.500 7.550 7.250 7.650 21,196,000 158,755,500 7.4899 6.029 6.029 6.069 5.828 6.150 26,367,880 6.0208 3.45%
2005-04-27 0 7.250 7.250 7.300 6.850 7.400 21,130,727 151,743,053 7.1812 5.828 5.828 5.868 5.506 5.949 26,286,680 5.7726 2.11%
2005-04-26 0 7.100 7.100 7.150 6.450 7.500 60,699,929 414,886,075 6.8350 5.707 5.707 5.748 5.185 6.029 75,510,872 5.4944 -2.74%
2005-04-25 0 7.300 7.250 7.300 7.250 7.950 13,036,500 98,432,025 7.5505 5.868 5.828 5.868 5.828 6.391 16,217,440 6.0695 -5.81%
2005-04-22 0 7.750 7.750 7.800 7.350 8.250 199,765,901 1,587,364,557 7.9461 6.230 6.230 6.270 5.908 6.632 248,509,308 6.3875 -9.36%
2005-04-21 1 - - - - - 0 0 - 6.873 - - - - 0 - 0.00%
2005-04-20 0 8.550 8.500 8.550 8.450 9.850 45,744,974 410,657,394 8.9771 6.873 6.833 6.873 6.793 7.918 56,906,868 7.2163 -11.76%
2005-04-19 0 9.700 9.600 9.650 9.400 11.00 75,390,213 760,388,625 10.086 7.789 7.709 7.749 7.548 8.833 93,882,410 8.0994 14.12%
2005-04-18 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 6.826 - - - - 0 - 0.00%
2005-03-04 0 8.500 8.450 8.500 7.850 8.550 34,950,548 289,284,511 8.2770 6.826 6.786 6.826 6.304 6.866 43,523,443 6.6466 8.28%
2005-03-03 0 7.850 7.850 7.900 7.500 7.900 10,665,285 82,221,838 7.7093 6.304 6.304 6.344 6.023 6.344 13,281,335 6.1908 5.37%
2005-03-02 0 7.450 7.450 7.500 7.350 8.000 15,362,000 117,037,400 7.6186 5.983 5.983 6.023 5.902 6.424 19,130,090 6.1180 -6.29%
2005-03-01 0 7.950 7.950 8.000 7.850 8.150 7,093,749 56,819,792 8.0098 6.384 6.384 6.424 6.304 6.545 8,833,749 6.4321 -0.63%
2005-02-28 0 8.000 7.950 8.000 7.900 8.200 8,264,890 66,557,880 8.0531 6.424 6.384 6.424 6.344 6.585 10,292,155 6.4669 1.27%
2005-02-25 0 7.900 7.900 7.950 7.700 8.700 32,640,488 266,618,796 8.1683 6.344 6.344 6.384 6.183 6.986 40,646,757 6.5594 -7.60%
2005-02-24 0 8.550 8.550 8.600 8.300 8.700 28,163,184 240,412,309 8.5364 6.866 6.866 6.906 6.665 6.986 35,071,231 6.8550 3.64%
2005-02-23 0 8.250 8.250 8.300 7.850 8.400 19,539,503 160,836,177 8.2313 6.625 6.625 6.665 6.304 6.745 24,332,278 6.6100 2.48%
2005-02-22 0 8.050 8.050 8.100 7.800 8.300 12,854,488 103,946,683 8.0864 6.464 6.464 6.505 6.264 6.665 16,007,520 6.4936 1.90%
2005-02-21 0 7.900 7.850 7.900 7.650 8.150 12,316,870 98,001,005 7.9566 6.344 6.304 6.344 6.143 6.545 15,338,031 6.3894 -0.63%
2005-02-18 0 7.950 7.950 8.000 7.500 8.300 39,730,760 318,756,587 8.0229 6.384 6.384 6.424 6.023 6.665 49,476,177 6.4426 1.92%
2005-02-17 0 7.800 7.750 7.800 6.700 7.800 23,474,000 171,906,100 7.3233 6.264 6.223 6.264 5.380 6.264 29,231,854 5.8808 13.87%
2005-02-16 0 6.850 6.850 6.900 6.650 7.050 7,883,464 53,734,311 6.8161 5.501 5.501 5.541 5.340 5.661 9,817,171 5.4735 -2.14%
2005-02-15 0 7.000 6.950 7.000 6.700 7.350 7,967,329 56,329,424 7.0701 5.621 5.581 5.621 5.380 5.902 9,921,607 5.6774 -4.76%
2005-02-14 0 7.350 7.350 7.400 7.250 7.500 9,117,535 67,206,944 7.3712 5.902 5.902 5.942 5.822 6.023 11,353,943 5.9193 1.38%
2005-02-08 0 7.250 7.250 7.300 7.000 7.400 12,653,163 91,404,076 7.2238 5.822 5.822 5.862 5.621 5.942 15,756,812 5.8009 2.11%
2005-02-07 0 7.100 7.100 7.150 7.000 7.200 7,877,696 56,029,101 7.1124 5.701 5.701 5.742 5.621 5.782 9,809,988 5.7114 2.16%
2005-02-04 0 6.950 6.900 6.950 6.700 7.050 8,780,241 61,088,298 6.9575 5.581 5.541 5.581 5.380 5.661 10,933,915 5.5870 2.21%
2005-02-03 0 6.800 6.750 6.800 5.900 7.350 44,543,909 302,399,483 6.7888 5.461 5.420 5.461 4.738 5.902 55,469,926 5.4516 -15.53%
2005-02-02 1 - - - - - 0 0 - 6.464 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 6.464 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 6.464 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 6.464 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 6.464 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 6.464 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 6.464 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 6.464 - - - - 0 - 0.00%
2005-01-21 0 8.050 8.050 8.100 7.800 8.600 36,762,979 299,559,558 8.1484 6.464 6.464 6.505 6.264 6.906 45,780,439 6.5434 12.59%
2005-01-20 1 - - - - - 0 0 - 5.742 - - - - 0 - 0.00%
2005-01-19 0 7.150 7.100 7.150 6.550 7.350 56,511,138 395,266,162 6.9945 5.742 5.701 5.742 5.260 5.902 70,372,554 5.6168 10.00%
2005-01-18 0 6.500 6.500 6.550 5.750 6.850 39,073,382 251,042,453 6.4249 5.220 5.220 5.260 4.617 5.501 48,657,553 5.1594 10.17%
2005-01-17 0 5.900 5.850 5.900 5.350 6.350 32,959,236 194,864,703 5.9123 4.738 4.698 4.738 4.296 5.099 41,043,690 4.7477 -9.23%
2005-01-14 0 6.500 6.500 6.550 5.000 7.200 63,594,023 421,610,985 6.6297 5.220 5.220 5.260 4.015 5.782 79,192,774 5.3239 -7.14%
2005-01-13 0 7.000 7.000 7.050 6.000 7.200 111,377,896 737,516,492 6.6217 5.621 5.621 5.661 4.818 5.782 138,697,383 5.3175 29.63%
2005-01-12 0 5.400 5.400 5.450 3.800 5.450 162,015,396 723,226,263 4.4639 4.336 4.336 4.377 3.052 4.377 201,755,575 3.5847 20.00%
2005-01-11 0 4.500 4.500 4.525 4.300 7.300 101,116,256 582,075,647 5.7565 3.614 3.614 3.634 3.453 5.862 125,918,702 4.6226 -36.17%
2005-01-10 0 7.050 7.000 7.050 6.500 7.600 58,085,738 410,866,334 7.0734 5.661 5.621 5.661 5.220 6.103 72,333,382 5.6802 -3.42%
2005-01-07 0 7.300 7.250 7.300 5.400 9.150 160,388,066 1,182,035,086 7.3698 5.862 5.822 5.862 4.336 7.348 199,729,083 5.9182 -21.93%
2005-01-06 0 9.350 9.300 9.350 7.950 9.450 62,089,487 548,188,796 8.8290 7.508 7.468 7.508 6.384 7.589 77,319,196 7.0899 23.03%
2005-01-05 0 7.600 7.550 7.600 6.500 7.700 70,297,173 506,053,807 7.1988 6.103 6.063 6.103 5.220 6.183 87,540,116 5.7808 15.15%
2005-01-04 0 6.600 6.600 6.650 5.950 6.600 41,590,887 262,213,218 6.3046 5.300 5.300 5.340 4.778 5.300 51,792,567 5.0628 8.20%
2005-01-03 0 6.100 6.050 6.100 5.850 6.300 32,992,736 201,146,204 6.0967 4.898 4.858 4.898 4.698 5.059 41,085,407 4.8958 4.27%
2004-12-31 0 5.850 5.800 5.850 5.700 6.050 19,213,275 112,824,278 5.8722 4.698 4.658 4.698 4.577 4.858 23,926,031 4.7155 0.86%
2004-12-30 0 5.800 5.750 5.800 5.350 6.000 51,724,085 296,302,129 5.7285 4.658 4.617 4.658 4.296 4.818 64,411,302 4.6002 6.42%
2004-12-29 0 5.450 5.450 5.500 4.975 5.600 42,310,230 225,234,041 5.3234 4.377 4.377 4.417 3.995 4.497 52,688,356 4.2748 3.81%
2004-12-28 0 5.250 5.200 5.250 5.150 5.550 32,393,362 173,690,128 5.3619 4.216 4.176 4.216 4.136 4.457 40,339,014 4.3058 0.00%
2004-12-24 0 5.250 5.200 5.250 5.050 5.450 31,218,832 164,619,713 5.2731 4.216 4.176 4.216 4.055 4.377 38,876,388 4.2344 2.94%
2004-12-23 0 5.100 5.050 5.100 4.725 5.700 127,303,267 656,599,935 5.1578 4.095 4.055 4.095 3.794 4.577 158,529,032 4.1418 3.03%
2004-12-22 0 4.950 4.875 4.900 3.925 5.050 106,316,991 475,519,185 4.4727 3.975 3.915 3.935 3.152 4.055 132,395,107 3.5917 17.16%
2004-12-21 0 4.225 4.225 4.250 4.200 4.625 53,898,295 236,694,784 4.3915 3.393 3.393 3.413 3.373 3.714 67,118,816 3.5265 -8.65%
2004-12-20 0 4.625 4.600 4.625 4.150 4.825 92,488,184 418,255,826 4.5223 3.714 3.694 3.714 3.333 3.875 115,174,281 3.6315 8.82%
2004-12-17 0 4.250 4.250 4.275 3.250 4.325 111,525,156 434,589,435 3.8968 3.413 3.413 3.433 2.610 3.473 138,880,764 3.1292 29.77%
2004-12-16 0 3.275 3.275 3.300 3.175 3.350 32,058,520 104,949,665 3.2737 2.630 2.630 2.650 2.550 2.690 39,922,040 2.6289 3.97%
2004-12-15 0 3.150 3.150 3.175 3.050 3.225 23,064,678 72,823,370 3.1574 2.530 2.530 2.550 2.449 2.590 28,722,131 2.5354 -0.79%
2004-12-14 0 3.175 3.150 3.175 2.925 3.200 35,711,896 110,790,720 3.1023 2.550 2.530 2.550 2.349 2.570 44,471,540 2.4913 8.55%
2004-12-13 0 2.925 2.925 2.950 2.875 3.000 8,829,060 25,959,195 2.9402 2.349 2.349 2.369 2.309 2.409 10,994,709 2.3611 0.00%
2004-12-10 0 2.925 2.900 2.925 2.825 2.950 10,156,498 29,377,801 2.8925 2.349 2.329 2.349 2.269 2.369 12,647,749 2.3228 1.74%
2004-12-09 0 2.875 2.850 2.875 2.775 2.925 6,835,444 19,503,733 2.8533 2.309 2.289 2.309 2.228 2.349 8,512,086 2.2913 0.00%
2004-12-08 0 2.875 2.850 2.900 2.775 2.925 11,706,000 33,447,250 2.8573 2.309 2.289 2.329 2.228 2.349 14,577,323 2.2945 -1.71%
2004-12-07 0 2.925 2.925 2.950 2.925 3.075 11,321,905 33,973,585 3.0007 2.349 2.349 2.369 2.349 2.469 14,099,015 2.4096 -3.31%
2004-12-06 0 3.025 3.000 3.025 2.900 3.050 8,548,347 25,511,310 2.9844 2.429 2.409 2.429 2.329 2.449 10,645,141 2.3965 4.31%
2004-12-03 0 2.900 2.875 2.900 2.750 3.125 15,174,903 45,032,945 2.9676 2.329 2.309 2.329 2.208 2.509 18,897,101 2.3831 -3.33%
2004-12-02 0 3.000 2.975 3.000 2.975 3.200 44,947,483 138,576,708 3.0831 2.409 2.389 2.409 2.389 2.570 55,972,491 2.4758 0.84%
2004-12-01 0 2.975 2.975 3.000 2.925 3.075 10,137,651 30,482,388 3.0068 2.389 2.389 2.409 2.349 2.469 12,624,279 2.4146 -3.25%
2004-11-30 0 3.075 3.075 3.100 2.950 3.100 13,242,295 40,501,427 3.0585 2.469 2.469 2.489 2.369 2.489 16,490,450 2.4561 3.36%
2004-11-29 0 2.975 2.950 2.975 2.800 2.975 21,602,256 62,928,798 2.9131 2.389 2.369 2.389 2.248 2.389 26,900,996 2.3393 7.21%
2004-11-26 0 2.775 2.775 2.800 2.700 3.025 48,694,987 138,832,373 2.8511 2.228 2.228 2.248 2.168 2.429 60,639,207 2.2895 -9.02%
2004-11-25 0 3.050 3.025 3.050 3.025 3.550 46,374,239 150,616,991 3.2479 2.449 2.429 2.449 2.429 2.851 57,749,211 2.6081 -11.59%
2004-11-24 0 3.450 3.450 3.475 3.350 3.550 21,746,671 75,235,868 3.4596 2.770 2.770 2.791 2.690 2.851 27,080,834 2.7782 2.22%
2004-11-23 0 3.375 3.375 3.400 3.250 3.525 55,162,724 187,147,323 3.3926 2.710 2.710 2.730 2.610 2.831 68,693,392 2.7244 -4.26%
2004-11-22 0 3.525 3.500 3.525 2.925 3.550 56,483,452 183,472,121 3.2482 2.831 2.811 2.831 2.349 2.851 70,338,077 2.6084 17.50%
2004-11-19 0 3.000 2.975 3.000 2.900 3.050 24,426,365 73,231,742 2.9981 2.409 2.389 2.409 2.329 2.449 30,417,821 2.4075 0.00%
2004-11-18 0 3.000 2.975 3.000 2.850 3.050 36,577,863 109,230,576 2.9862 2.409 2.389 2.409 2.289 2.449 45,549,917 2.3980 4.35%
2004-11-17 0 2.875 2.875 2.900 2.750 2.875 11,690,785 32,893,730 2.8136 2.309 2.309 2.329 2.208 2.309 14,558,376 2.2594 3.60%
2004-11-16 0 2.775 2.775 2.800 2.775 2.875 11,522,447 32,580,027 2.8275 2.228 2.228 2.248 2.228 2.309 14,348,747 2.2706 -1.77%
2004-11-15 0 2.825 2.800 2.825 2.725 2.900 23,242,361 65,437,868 2.8155 2.269 2.248 2.269 2.188 2.329 28,943,397 2.2609 2.73%
2004-11-12 0 2.750 2.750 2.775 2.600 2.750 19,772,705 52,906,279 2.6757 2.208 2.208 2.228 2.088 2.208 24,622,681 2.1487 3.77%
2004-11-11 0 2.650 2.625 2.650 2.550 2.725 49,634,151 131,446,604 2.6483 2.128 2.108 2.128 2.048 2.188 61,808,735 2.1267 0.95%
2004-11-10 0 2.625 2.600 2.625 2.625 2.950 34,454,900 96,919,777 2.8129 2.108 2.088 2.108 2.108 2.369 42,906,220 2.2589 -11.76%
2004-11-09 0 2.975 2.950 2.975 2.900 3.175 39,957,768 122,301,983 3.0608 2.389 2.369 2.389 2.329 2.550 49,758,867 2.4579 1.71%
2004-11-08 0 2.925 2.925 2.950 2.850 3.075 27,897,082 81,594,847 2.9249 2.349 2.349 2.369 2.289 2.469 34,739,858 2.3487 -3.31%
2004-11-05 0 3.025 3.025 3.050 3.000 3.375 62,732,655 197,774,902 3.1527 2.429 2.429 2.449 2.409 2.710 78,120,124 2.5317 -6.92%
2004-11-04 0 3.250 3.275 3.300 2.750 3.275 82,280,661 249,237,054 3.0291 2.610 2.630 2.650 2.208 2.630 102,462,991 2.4325 15.04%
2004-11-03 0 2.825 2.825 2.850 2.775 2.950 50,423,108 143,608,756 2.8481 2.269 2.269 2.289 2.228 2.369 62,791,212 2.2871 2.73%
2004-11-02 0 2.750 2.750 2.775 2.550 2.800 46,677,943 125,478,762 2.6882 2.208 2.208 2.228 2.048 2.248 58,127,409 2.1587 8.91%
2004-11-01 0 2.525 2.525 2.550 2.475 2.600 20,795,587 53,114,851 2.5541 2.028 2.028 2.048 1.987 2.088 25,896,462 2.0510 3.06%
2004-10-29 0 2.450 2.450 2.475 2.450 2.575 26,921,667 67,776,289 2.5175 1.967 1.967 1.987 1.967 2.068 33,525,187 2.0217 -3.92%
2004-10-28 0 2.550 2.525 2.550 2.475 2.600 24,277,876 61,591,001 2.5369 2.048 2.028 2.048 1.987 2.088 30,232,910 2.0372 3.03%
2004-10-27 0 2.475 2.450 2.475 2.350 2.600 40,929,883 102,187,355 2.4966 1.987 1.967 1.987 1.887 2.088 50,969,428 2.0049 3.12%
2004-10-26 0 2.400 2.375 2.400 2.325 2.475 19,285,599 46,304,691 2.4010 1.927 1.907 1.927 1.867 1.987 24,016,095 1.9281 1.05%
2004-10-25 0 2.375 2.375 2.400 2.350 2.575 36,992,138 92,336,938 2.4961 1.907 1.907 1.927 1.887 2.068 46,065,808 2.0045 -3.06%
2004-10-21 0 2.450 2.450 2.475 2.300 2.625 56,336,108 138,289,824 2.4547 1.967 1.967 1.987 1.847 2.108 70,154,591 1.9712 0.00%
2004-10-20 0 2.450 2.450 2.475 2.275 2.675 107,050,662 267,402,045 2.4979 1.967 1.967 1.987 1.827 2.148 133,308,737 2.0059 8.89%
2004-10-19 0 2.250 2.225 2.250 1.720 2.250 80,786,287 157,013,285 1.9436 1.807 1.787 1.807 1.381 1.807 100,602,067 1.5607 33.14%
2004-10-18 0 1.690 1.690 1.700 1.630 1.730 17,259,999 29,190,755 1.6912 1.357 1.357 1.365 1.309 1.389 21,493,643 1.3581 3.68%
2004-10-15 0 1.630 1.620 1.630 1.590 1.750 14,009,947 23,207,217 1.6565 1.309 1.301 1.309 1.277 1.405 17,446,397 1.3302 -6.32%
2004-10-14 0 1.740 1.730 1.740 1.710 1.780 6,384,546 11,138,256 1.7446 1.397 1.389 1.397 1.373 1.429 7,950,589 1.4009 -0.57%
2004-10-13 0 1.750 1.740 1.750 1.710 1.820 14,715,417 25,927,388 1.7619 1.405 1.397 1.405 1.373 1.462 18,324,909 1.4149 -1.13%
2004-10-12 0 1.770 1.770 1.780 1.770 1.850 11,298,516 20,486,684 1.8132 1.421 1.421 1.429 1.421 1.486 14,069,889 1.4561 -2.21%
2004-10-11 0 1.810 1.800 1.810 1.700 1.930 42,644,780 78,023,244 1.8296 1.453 1.445 1.453 1.365 1.550 53,104,966 1.4692 2.84%
2004-10-08 0 1.760 1.760 1.770 1.660 1.860 48,292,084 84,985,120 1.7598 1.413 1.413 1.421 1.333 1.494 60,137,477 1.4132 -4.86%
2004-10-07 0 1.850 1.840 1.850 1.640 1.920 44,258,403 80,780,943 1.8252 1.486 1.478 1.486 1.317 1.542 55,114,389 1.4657 12.80%
2004-10-06 0 1.640 1.630 1.640 1.410 1.660 35,852,567 55,519,575 1.5486 1.317 1.309 1.317 1.132 1.333 44,646,715 1.2435 16.31%
2004-10-05 0 1.410 1.410 1.420 1.270 1.420 20,274,580 27,145,269 1.3389 1.132 1.132 1.140 1.020 1.140 25,247,659 1.0752 10.16%
2004-10-04 0 1.280 1.280 1.290 1.180 1.320 15,686,304 20,003,615 1.2752 1.028 1.028 1.036 0.948 1.060 19,533,942 1.0240 6.67%
2004-09-30 0 1.200 1.200 1.210 1.150 1.360 28,208,150 35,683,026 1.2650 0.964 0.964 0.972 0.923 1.092 35,127,227 1.0158 1.69%
2004-09-28 0 1.180 1.170 1.180 0.970 1.180 35,076,722 38,047,019 1.0847 0.948 0.940 0.948 0.779 0.948 43,680,566 0.8710 19.19%
2004-09-27 0 0.990 0.980 0.990 0.930 1.000 17,321,787 16,796,431 0.9697 0.795 0.787 0.795 0.747 0.803 21,570,586 0.7787 3.13%
2004-09-24 0 0.960 0.950 0.960 0.870 0.960 16,986,963 15,777,737 0.9288 0.771 0.763 0.771 0.699 0.771 21,153,635 0.7459 9.09%
2004-09-23 0 0.880 0.880 0.890 0.860 0.920 7,564,346 6,737,669 0.8907 0.707 0.707 0.715 0.691 0.739 9,419,777 0.7153 2.33%
2004-09-22 0 0.870 0.870 0.880 0.810 0.900 10,336,899 8,963,427 0.8671 0.691 0.691 0.699 0.643 0.714 13,022,079 0.6883 7.41%
2004-09-21 0 0.810 0.800 0.810 0.750 0.820 3,416,000 2,668,820 0.7813 0.643 0.635 0.643 0.595 0.651 4,303,362 0.6202 6.58%
2004-09-20 0 0.760 0.750 0.760 0.740 0.770 1,462,000 1,107,900 0.7578 0.603 0.595 0.603 0.587 0.611 1,841,779 0.6015 1.33%
2004-09-17 0 0.750 0.740 0.750 0.730 0.770 1,306,309 982,333 0.7520 0.595 0.587 0.595 0.579 0.611 1,645,644 0.5969 1.35%
2004-09-16 0 0.740 0.730 0.740 0.730 0.750 935,476 696,828 0.7449 0.587 0.579 0.587 0.579 0.595 1,178,481 0.5913 -1.33%
2004-09-15 0 0.750 0.740 0.750 0.740 0.750 1,143,024 848,617 0.7424 0.595 0.587 0.595 0.587 0.595 1,439,943 0.5893 2.74%
2004-09-14 0 0.730 0.730 0.740 0.710 0.730 1,548,000 1,123,720 0.7259 0.579 0.579 0.587 0.564 0.579 1,950,119 0.5762 4.29%
2004-09-13 0 0.700 0.700 0.710 0.700 0.710 696,605 492,385 0.7068 0.556 0.556 0.564 0.556 0.564 877,560 0.5611 0.00%
2004-09-10 0 0.700 0.700 0.720 0.690 0.710 1,514,000 1,067,420 0.7050 0.556 0.556 0.572 0.548 0.564 1,907,286 0.5597 0.00%
2004-09-09 0 0.700 0.700 0.710 0.700 0.720 2,947,666 2,090,236 0.7091 0.556 0.556 0.564 0.556 0.572 3,713,371 0.5629 -6.67%
2004-09-08 0 0.750 0.740 0.750 0.750 0.770 2,070,144 1,562,997 0.7550 0.595 0.587 0.595 0.595 0.611 2,607,898 0.5993 -2.60%
2004-09-07 0 0.770 0.760 0.770 0.710 0.770 3,103,471 2,295,389 0.7396 0.611 0.603 0.611 0.564 0.611 3,909,649 0.5871 5.48%
2004-09-06 0 0.730 0.710 0.730 0.710 0.740 1,649,732 1,189,171 0.7208 0.579 0.564 0.579 0.564 0.587 2,078,277 0.5722 0.00%
2004-09-03 0 0.730 0.720 0.730 0.710 0.730 483,916 349,885 0.7230 0.579 0.572 0.579 0.564 0.579 609,621 0.5739 0.00%
2004-09-02 0 0.730 0.720 0.730 0.720 0.740 1,150,000 841,740 0.7319 0.579 0.572 0.579 0.572 0.587 1,448,731 0.5810 -2.67%
2004-09-01 0 0.750 0.730 0.750 0.710 0.750 1,359,993 990,435 0.7283 0.595 0.579 0.595 0.564 0.595 1,713,274 0.5781 5.63%
2004-08-31 0 0.710 0.700 0.710 0.710 0.710 536,000 380,560 0.7100 0.564 0.556 0.564 0.564 0.564 675,235 0.5636 0.00%
2004-08-30 0 0.710 0.700 0.720 0.700 0.720 670,000 475,100 0.7091 0.564 0.556 0.572 0.556 0.572 844,044 0.5629 0.00%
2004-08-27 0 0.710 0.700 0.710 0.710 0.730 444,000 318,260 0.7168 0.564 0.556 0.564 0.564 0.579 559,336 0.5690 -2.74%
2004-08-26 0 0.730 0.720 0.730 0.730 0.730 210,455 153,614 0.7299 0.579 0.572 0.579 0.579 0.579 265,124 0.5794 -1.35%
2004-08-25 0 0.740 0.740 0.750 0.730 0.750 690,000 514,280 0.7453 0.587 0.587 0.595 0.579 0.595 869,239 0.5916 2.78%
2004-08-24 0 0.720 0.730 0.740 0.720 0.730 508,203 368,936 0.7260 0.572 0.579 0.587 0.572 0.579 640,217 0.5763 0.00%
2004-08-23 0 0.720 0.720 0.730 0.700 0.720 534,062 379,360 0.7103 0.572 0.572 0.579 0.556 0.572 672,793 0.5639 0.00%
2004-08-20 0 0.720 0.710 0.720 0.700 0.720 360,145 259,136 0.7195 0.572 0.564 0.572 0.556 0.572 453,699 0.5712 -1.37%
2004-08-19 0 0.730 0.710 0.730 0.710 0.730 501,983 361,228 0.7196 0.579 0.564 0.579 0.564 0.579 632,381 0.5712 2.82%
2004-08-18 0 0.710 0.700 0.730 0.700 0.720 370,000 263,500 0.7122 0.564 0.556 0.579 0.556 0.572 466,114 0.5653 -2.74%
2004-08-17 0 0.730 0.700 0.730 0.710 0.730 700,000 502,280 0.7175 0.579 0.556 0.579 0.564 0.579 881,837 0.5696 4.29%
2004-08-16 0 0.700 0.690 0.700 0.700 0.720 130,000 92,600 0.7123 0.556 0.548 0.556 0.556 0.572 163,770 0.5654 -2.78%
2004-08-13 0 0.720 0.710 0.720 0.720 0.720 30,000 21,600 0.7200 0.572 0.564 0.572 0.572 0.572 37,793 0.5715 0.00%
2004-08-12 0 0.720 0.720 0.730 0.720 0.720 102,000 73,440 0.7200 0.572 0.572 0.579 0.572 0.572 128,496 0.5715 -1.37%
2004-08-11 0 0.730 0.710 0.730 0.710 0.730 460,000 332,200 0.7222 0.579 0.564 0.579 0.564 0.579 579,493 0.5733 0.00%
2004-08-10 0 0.730 0.730 0.740 0.710 0.740 301,089 220,851 0.7335 0.579 0.579 0.587 0.564 0.587 379,302 0.5823 -1.35%
2004-08-09 0 0.740 0.740 0.750 0.730 0.740 444,000 328,060 0.7389 0.587 0.587 0.595 0.579 0.587 559,336 0.5865 1.37%
2004-08-06 0 0.730 0.730 0.740 0.730 0.740 578,194 424,274 0.7338 0.579 0.579 0.587 0.579 0.587 728,389 0.5825 -1.35%
2004-08-05 0 0.740 0.730 0.740 0.740 0.750 984,480 737,165 0.7488 0.587 0.579 0.587 0.587 0.595 1,240,215 0.5944 0.00%
2004-08-04 0 0.740 0.730 0.740 0.730 0.740 360,087 265,760 0.7380 0.587 0.579 0.587 0.579 0.587 453,626 0.5859 0.00%
2004-08-03 0 0.740 0.740 0.750 0.730 0.740 697,000 514,900 0.7387 0.587 0.587 0.595 0.579 0.587 878,057 0.5864 0.00%
2004-08-02 0 0.740 0.720 0.740 0.740 0.740 50,000 37,000 0.7400 0.587 0.572 0.587 0.587 0.587 62,988 0.5874 1.37%
2004-07-30 0 0.730 0.730 0.740 0.730 0.740 1,404,000 1,025,920 0.7307 0.579 0.579 0.587 0.579 0.587 1,768,712 0.5800 0.00%
2004-07-29 0 0.730 0.720 0.730 0.730 0.730 400,000 292,000 0.7300 0.579 0.572 0.579 0.579 0.579 503,907 0.5795 0.00%
2004-07-28 0 0.730 0.730 0.740 0.730 0.730 411,060 300,031 0.7299 0.579 0.579 0.587 0.579 0.579 517,840 0.5794 0.00%
2004-07-27 0 0.730 0.730 0.740 0.730 0.740 700,000 513,000 0.7329 0.579 0.579 0.587 0.579 0.587 881,837 0.5817 0.00%
2004-07-26 0 0.730 0.720 0.730 0.720 0.730 398,000 290,040 0.7287 0.579 0.572 0.579 0.572 0.579 501,387 0.5785 -1.35%
2004-07-23 0 0.740 0.730 0.740 0.710 0.740 1,046,250 766,613 0.7327 0.587 0.579 0.587 0.564 0.587 1,318,031 0.5816 4.23%
2004-07-22 0 0.710 0.700 0.710 0.700 0.710 433,465 305,907 0.7057 0.564 0.556 0.564 0.556 0.564 546,065 0.5602 1.43%
2004-07-21 0 0.700 0.700 0.710 0.700 0.710 1,150,726 816,472 0.7095 0.556 0.556 0.564 0.556 0.564 1,449,646 0.5632 1.45%
2004-07-20 0 0.690 0.690 0.710 - - 0 0 - 0.548 0.548 0.564 - - 0 - 0.00%
2004-07-19 0 0.690 0.680 0.710 0.690 0.700 670,000 465,600 0.6949 0.548 0.540 0.564 0.548 0.556 844,044 0.5516 0.00%
2004-07-16 0 0.690 0.680 0.720 0.690 0.690 200,000 138,000 0.6900 0.548 0.540 0.572 0.548 0.548 251,953 0.5477 0.00%
2004-07-15 0 0.690 0.680 0.700 0.690 0.700 262,000 180,880 0.6904 0.548 0.540 0.556 0.548 0.556 330,059 0.5480 -1.43%
2004-07-14 0 0.700 0.700 0.710 0.700 0.720 260,000 186,000 0.7154 0.556 0.556 0.564 0.556 0.572 327,539 0.5679 0.00%
2004-07-13 0 0.700 0.700 0.710 0.700 0.710 124,000 87,040 0.7019 0.556 0.556 0.564 0.556 0.564 156,211 0.5572 -2.78%
2004-07-12 0 0.720 0.700 0.720 0.700 0.730 79,307 55,596 0.7010 0.572 0.556 0.572 0.556 0.579 99,908 0.5565 0.00%
2004-07-09 0 0.720 0.720 0.730 0.710 0.740 538,000 390,740 0.7263 0.572 0.572 0.579 0.564 0.587 677,754 0.5765 -2.70%
2004-07-08 0 0.740 0.720 0.760 0.740 0.760 270,000 203,300 0.7530 0.587 0.572 0.603 0.587 0.603 340,137 0.5977 -1.33%
2004-07-07 0 0.750 0.750 0.760 0.750 0.750 32,000 24,000 0.7500 0.595 0.595 0.603 0.595 0.595 40,313 0.5953 -1.32%
2004-07-06 0 0.760 0.760 0.770 0.760 0.770 248,000 189,880 0.7656 0.603 0.603 0.611 0.603 0.611 312,422 0.6078 1.33%
2004-07-05 0 0.750 0.750 0.770 0.750 0.770 490,000 369,840 0.7548 0.595 0.595 0.611 0.595 0.611 617,286 0.5991 -2.60%
2004-07-02 0 0.770 0.760 0.780 0.760 0.780 170,000 130,600 0.7682 0.611 0.603 0.619 0.603 0.619 214,160 0.6098 0.00%
2004-06-30 0 0.770 0.760 0.780 0.770 0.780 460,000 356,200 0.7743 0.611 0.603 0.619 0.611 0.619 579,493 0.6147 0.00%
2004-06-29 0 0.770 0.770 0.790 0.760 0.780 446,000 345,520 0.7747 0.611 0.611 0.627 0.603 0.619 561,856 0.6150 0.00%
2004-06-28 0 0.770 0.770 0.780 0.770 0.780 160,000 124,200 0.7763 0.611 0.611 0.619 0.611 0.619 201,563 0.6162 0.00%
2004-06-25 0 0.770 0.760 0.780 0.750 0.780 690,000 530,500 0.7688 0.611 0.603 0.619 0.595 0.619 869,239 0.6103 -1.28%
2004-06-24 0 0.780 0.780 0.790 0.770 0.790 788,985 613,769 0.7779 0.619 0.619 0.627 0.611 0.627 993,937 0.6175 4.00%
2004-06-23 0 0.750 0.750 0.760 0.750 0.760 324,000 244,080 0.7533 0.595 0.595 0.603 0.595 0.603 408,164 0.5980 0.00%
2004-06-21 0 0.750 0.750 0.780 0.720 0.750 404,000 299,040 0.7402 0.595 0.595 0.619 0.572 0.595 508,946 0.5876 4.17%
2004-06-18 0 0.720 0.710 0.720 0.700 0.720 304,000 217,180 0.7144 0.572 0.564 0.572 0.556 0.572 382,969 0.5671 -1.37%
2004-06-17 0 0.730 0.730 0.740 0.720 0.730 461,003 333,032 0.7224 0.579 0.579 0.587 0.572 0.579 580,756 0.5734 -1.35%
2004-06-16 0 0.740 0.740 0.750 0.740 0.750 181,250 134,375 0.7414 0.587 0.587 0.595 0.587 0.595 228,333 0.5885 -1.33%
2004-06-15 0 0.750 0.740 0.750 0.740 0.750 722,000 540,180 0.7482 0.595 0.587 0.595 0.587 0.595 909,551 0.5939 -1.32%
2004-06-14 0 0.760 0.750 0.760 0.750 0.800 1,150,281 881,247 0.7661 0.603 0.595 0.603 0.595 0.635 1,449,085 0.6081 -1.30%
2004-06-11 0 0.770 0.760 0.770 0.750 0.770 638,000 482,860 0.7568 0.611 0.603 0.611 0.595 0.611 803,731 0.6008 4.05%
2004-06-10 0 0.740 0.740 0.750 0.730 0.760 974,403 727,722 0.7468 0.587 0.587 0.595 0.579 0.603 1,227,520 0.5928 -2.63%
2004-06-09 0 0.760 0.750 0.770 0.750 0.760 476,500 360,970 0.7575 0.603 0.595 0.611 0.595 0.603 600,279 0.6013 -1.30%
2004-06-08 0 0.770 0.760 0.770 0.750 0.770 928,000 705,760 0.7605 0.611 0.603 0.611 0.595 0.611 1,169,063 0.6037 2.67%
2004-06-07 0 0.750 0.750 0.770 0.750 0.770 1,556,176 1,180,667 0.7587 0.595 0.595 0.611 0.595 0.611 1,960,418 0.6023 4.17%
2004-06-04 0 0.720 0.710 0.720 0.710 0.720 502,374 360,171 0.7169 0.572 0.564 0.572 0.564 0.572 632,874 0.5691 2.86%
2004-06-03 0 0.700 0.700 0.710 0.700 0.720 1,162,000 818,420 0.7043 0.556 0.556 0.564 0.556 0.572 1,463,849 0.5591 -2.78%
2004-06-02 0 0.720 0.720 0.740 0.720 0.720 176,000 126,720 0.7200 0.572 0.572 0.587 0.572 0.572 221,719 0.5715 -1.37%
2004-06-01 0 0.730 0.720 0.730 0.730 0.750 1,581,023 1,168,596 0.7391 0.579 0.572 0.579 0.579 0.595 1,991,720 0.5867 1.39%
2004-05-31 0 0.720 0.720 0.730 0.690 0.720 1,472,537 1,036,669 0.7040 0.572 0.572 0.579 0.548 0.572 1,855,053 0.5588 2.86%
2004-05-28 0 0.700 0.690 0.710 0.630 0.710 3,558,000 2,420,000 0.6802 0.556 0.548 0.564 0.500 0.564 4,482,249 0.5399 9.38%
2004-05-27 0 0.640 0.630 0.640 0.610 0.640 2,704,000 1,703,080 0.6298 0.508 0.500 0.508 0.484 0.508 3,406,409 0.5000 6.67%
2004-05-25 0 0.600 0.600 0.610 0.580 0.610 1,464,000 871,820 0.5955 0.476 0.476 0.484 0.460 0.484 1,844,298 0.4727 1.69%
2004-05-24 0 0.590 0.580 0.590 0.580 0.600 452,000 267,780 0.5924 0.468 0.460 0.468 0.460 0.476 569,414 0.4703 1.72%
2004-05-21 0 0.580 0.570 0.580 0.560 0.600 1,967,000 1,139,190 0.5792 0.460 0.452 0.460 0.445 0.476 2,477,961 0.4597 5.45%
2004-05-20 0 0.550 0.550 0.560 0.550 0.560 1,058,000 584,000 0.5520 0.437 0.437 0.445 0.437 0.445 1,332,833 0.4382 -1.79%
2004-05-19 0 0.570 0.560 0.570 0.550 0.580 1,176,000 668,580 0.5685 0.445 0.437 0.445 0.429 0.452 1,507,941 0.4434 3.64%
2004-05-18 0 0.550 0.540 0.550 0.540 0.570 1,584,000 872,660 0.5509 0.429 0.421 0.429 0.421 0.445 2,031,104 0.4296 0.00%
2004-05-17 0 0.550 0.530 0.550 0.520 0.590 1,974,000 1,074,900 0.5445 0.429 0.413 0.429 0.406 0.460 2,531,186 0.4247 -9.84%
2004-05-14 0 0.610 0.600 0.620 0.600 0.640 784,000 479,860 0.6121 0.476 0.468 0.484 0.468 0.499 1,005,294 0.4773 -3.17%
2004-05-13 0 0.630 0.630 0.640 0.630 0.630 80,000 50,400 0.6300 0.491 0.491 0.499 0.491 0.491 102,581 0.4913 -1.56%
2004-05-12 0 0.640 0.630 0.640 0.640 0.640 370,000 235,800 0.6373 0.499 0.491 0.499 0.499 0.499 474,437 0.4970 1.59%
2004-05-11 0 0.630 0.630 0.640 0.620 0.640 316,000 198,880 0.6294 0.491 0.491 0.499 0.484 0.499 405,195 0.4908 -1.56%
2004-05-10 0 0.640 0.640 0.650 0.640 0.670 474,335 307,064 0.6474 0.499 0.499 0.507 0.499 0.523 608,222 0.5049 -4.48%
2004-05-07 0 0.670 0.660 0.670 0.660 0.670 96,212 63,707 0.6622 0.523 0.515 0.523 0.515 0.523 123,369 0.5164 1.52%
2004-05-06 0 0.660 0.660 0.670 0.650 0.670 558,324 371,014 0.6645 0.515 0.515 0.523 0.507 0.523 715,918 0.5182 1.54%
2004-05-05 0 0.650 0.640 0.650 0.640 0.650 452,000 292,780 0.6477 0.507 0.499 0.507 0.499 0.507 579,583 0.5052 0.00%
2004-05-04 0 0.650 0.640 0.650 0.630 0.650 465,500 298,760 0.6418 0.507 0.499 0.507 0.491 0.507 596,893 0.5005 3.17%
2004-05-03 0 0.630 0.620 0.630 0.610 0.630 572,000 357,720 0.6254 0.491 0.484 0.491 0.476 0.491 733,454 0.4877 0.00%
2004-04-30 0 0.630 0.620 0.630 0.610 0.630 1,590,314 999,059 0.6282 0.491 0.484 0.491 0.476 0.491 2,039,200 0.4899 0.00%
2004-04-29 0 0.630 0.620 0.640 0.620 0.640 802,519 505,531 0.6299 0.491 0.484 0.499 0.484 0.499 1,029,040 0.4913 -5.97%
2004-04-28 0 0.670 0.670 0.690 0.670 0.680 130,000 88,380 0.6798 0.523 0.523 0.538 0.523 0.530 166,694 0.5302 -2.90%
2004-04-27 0 0.690 0.680 0.690 0.680 0.700 265,397 182,414 0.6873 0.538 0.530 0.538 0.530 0.546 340,309 0.5360 -1.43%
2004-04-26 0 0.700 0.700 0.710 0.700 0.710 910,000 638,400 0.7015 0.546 0.546 0.554 0.546 0.554 1,166,859 0.5471 -1.41%
2004-04-23 0 0.710 0.700 0.710 0.690 0.710 391,000 274,410 0.7018 0.554 0.546 0.554 0.538 0.554 501,365 0.5473 2.90%
2004-04-22 0 0.690 0.680 0.690 0.680 0.700 1,862,488 1,271,392 0.6826 0.538 0.530 0.538 0.530 0.546 2,388,198 0.5324 0.00%
2004-04-21 0 0.690 0.690 0.700 0.670 0.700 1,700,183 1,166,709 0.6862 0.538 0.538 0.546 0.523 0.546 2,180,081 0.5352 -2.82%
2004-04-20 0 0.710 0.710 0.720 0.710 0.770 1,382,000 1,020,100 0.7381 0.554 0.554 0.562 0.554 0.601 1,772,087 0.5756 -7.79%
2004-04-19 0 0.770 0.760 0.770 0.760 0.780 800,000 614,260 0.7678 0.601 0.593 0.601 0.593 0.608 1,025,810 0.5988 -2.53%
2004-04-16 0 0.790 0.780 0.790 0.770 0.790 1,049,074 816,698 0.7785 0.616 0.608 0.616 0.601 0.616 1,345,188 0.6071 0.00%
2004-04-15 0 0.790 0.790 0.800 0.770 0.870 3,055,919 2,423,998 0.7932 0.616 0.616 0.624 0.601 0.678 3,918,490 0.6186 -9.20%
2004-04-14 0 0.870 0.870 0.880 0.870 0.880 2,155,538 1,877,581 0.8710 0.678 0.678 0.686 0.678 0.686 2,763,965 0.6793 -2.25%
2004-04-13 0 0.890 0.870 0.890 0.870 0.890 1,421,981 1,257,919 0.8846 0.694 0.678 0.694 0.678 0.694 1,823,353 0.6899 2.30%
2004-04-08 0 0.870 0.860 0.870 0.860 0.870 1,109,564 957,562 0.8630 0.678 0.671 0.678 0.671 0.678 1,422,752 0.6730 1.16%
2004-04-07 0 0.860 0.860 0.870 0.860 0.870 636,250 548,165 0.8616 0.671 0.671 0.678 0.671 0.678 815,839 0.6719 -1.15%
2004-04-06 0 0.870 0.860 0.870 0.860 0.870 1,520,119 1,319,798 0.8682 0.678 0.671 0.678 0.671 0.678 1,949,191 0.6771 1.16%
2004-04-02 0 0.860 0.860 0.870 0.840 0.870 1,407,500 1,205,900 0.8568 0.671 0.671 0.678 0.655 0.678 1,804,784 0.6682 2.38%
2004-04-01 0 0.840 0.840 0.850 0.810 0.840 882,000 727,740 0.8251 0.655 0.655 0.663 0.632 0.655 1,130,955 0.6435 3.70%
2004-03-31 0 0.810 0.810 0.820 0.810 0.810 419,497 339,733 0.8099 0.632 0.632 0.639 0.632 0.632 537,905 0.6316 0.00%
2004-03-30 0 0.810 0.810 0.820 0.810 0.830 615,336 504,522 0.8199 0.632 0.632 0.639 0.632 0.647 789,022 0.6394 2.53%
2004-03-29 0 0.790 0.790 0.800 0.790 0.810 612,000 488,700 0.7985 0.616 0.616 0.624 0.616 0.632 784,745 0.6228 -2.47%
2004-03-26 0 0.810 0.810 0.820 0.810 0.840 870,298 706,126 0.8114 0.632 0.632 0.639 0.632 0.655 1,115,950 0.6328 0.00%
2004-03-25 0 0.810 0.810 0.830 0.810 0.820 570,000 467,100 0.8195 0.632 0.632 0.647 0.632 0.639 730,890 0.6391 -2.41%
2004-03-24 0 0.830 0.830 0.850 0.820 0.830 424,642 348,621 0.8210 0.647 0.647 0.663 0.639 0.647 544,502 0.6403 2.47%
2004-03-23 0 0.810 0.810 0.820 0.780 0.810 806,000 644,080 0.7991 0.632 0.632 0.639 0.608 0.632 1,033,503 0.6232 2.53%
2004-03-22 0 0.790 0.780 0.800 0.790 0.790 331,250 261,638 0.7899 0.616 0.608 0.624 0.616 0.616 424,749 0.6160 0.00%
2004-03-19 0 0.790 0.790 0.800 0.790 0.800 706,000 563,740 0.7985 0.616 0.616 0.624 0.616 0.624 905,277 0.6227 -1.25%
2004-03-18 0 0.800 0.800 0.810 0.790 0.810 686,353 551,512 0.8035 0.624 0.624 0.632 0.616 0.632 880,085 0.6267 0.00%
2004-03-17 0 0.800 0.790 0.810 0.780 0.800 958,185 764,699 0.7981 0.624 0.616 0.632 0.608 0.624 1,228,645 0.6224 1.27%
2004-03-16 0 0.790 0.780 0.790 0.760 0.800 502,000 391,860 0.7806 0.616 0.608 0.616 0.593 0.624 643,696 0.6088 -1.25%
2004-03-15 0 0.800 0.790 0.800 0.790 0.800 1,312,711 1,043,633 0.7950 0.624 0.616 0.624 0.616 0.624 1,683,240 0.6200 1.27%
2004-03-12 0 0.790 0.780 0.790 0.730 0.790 2,561,844 1,936,738 0.7560 0.616 0.608 0.616 0.569 0.616 3,284,956 0.5896 0.00%
2004-03-11 0 0.790 0.780 0.790 0.780 0.810 1,955,096 1,561,213 0.7985 0.616 0.608 0.616 0.608 0.632 2,506,946 0.6228 -5.95%
2004-03-10 0 0.840 0.840 0.850 0.820 0.860 1,780,000 1,491,080 0.8377 0.655 0.655 0.663 0.639 0.671 2,282,427 0.6533 -2.33%
2004-03-09 0 0.860 0.860 0.870 0.860 0.870 497,852 430,660 0.8650 0.671 0.671 0.678 0.671 0.678 638,377 0.6746 0.00%
2004-03-08 0 0.860 0.860 0.870 0.860 0.880 1,298,565 1,130,803 0.8708 0.671 0.671 0.678 0.671 0.686 1,665,101 0.6791 0.00%
2004-03-05 0 0.860 0.860 0.870 0.860 0.880 1,118,000 972,020 0.8694 0.671 0.671 0.678 0.671 0.686 1,433,569 0.6780 0.00%
2004-03-04 0 0.860 0.860 0.870 0.860 0.870 982,565 845,818 0.8608 0.671 0.671 0.678 0.671 0.678 1,259,906 0.6713 -1.15%
2004-03-03 0 0.870 0.860 0.870 0.860 0.870 1,838,083 1,581,547 0.8604 0.678 0.671 0.678 0.671 0.678 2,356,905 0.6710 0.00%
2004-03-02 0 0.870 0.870 0.880 0.870 0.910 2,396,054 2,118,418 0.8841 0.678 0.678 0.686 0.678 0.710 3,072,370 0.6895 -1.14%
2004-03-01 0 0.880 0.880 0.900 0.880 0.940 2,016,000 1,820,760 0.9032 0.686 0.686 0.702 0.686 0.733 2,585,041 0.7043 -3.30%
2004-02-27 0 0.910 0.900 0.910 0.860 0.910 3,664,000 3,278,220 0.8947 0.710 0.702 0.710 0.671 0.710 4,698,209 0.6978 5.81%
2004-02-26 0 0.860 0.860 0.870 0.820 0.900 5,583,569 4,765,935 0.8536 0.671 0.671 0.678 0.639 0.702 7,159,600 0.6657 0.00%
2004-02-25 0 0.860 0.850 0.860 0.840 0.940 9,358,043 8,357,698 0.8931 0.671 0.663 0.671 0.655 0.733 11,999,466 0.6965 -2.27%
2004-02-24 0 0.880 0.870 0.880 0.870 0.930 9,620,000 8,574,960 0.8914 0.686 0.678 0.686 0.678 0.725 12,335,364 0.6952 -6.38%
2004-02-23 0 0.940 0.920 0.940 0.920 1.000 7,379,105 7,169,323 0.9716 0.733 0.717 0.733 0.717 0.780 9,461,948 0.7577 -2.08%
2004-02-20 0 0.960 0.960 0.970 0.890 0.970 11,643,174 11,039,259 0.9481 0.749 0.749 0.756 0.694 0.756 14,929,604 0.7394 7.87%
2004-02-19 0 0.890 0.890 0.900 0.840 0.910 8,696,805 7,646,058 0.8792 0.694 0.694 0.702 0.655 0.710 11,151,586 0.6856 5.95%
2004-02-18 0 0.840 0.840 0.850 0.790 0.850 9,987,546 8,227,373 0.8238 0.655 0.655 0.663 0.616 0.663 12,806,654 0.6424 7.69%
2004-02-17 0 0.780 0.770 0.790 0.770 0.780 4,365,409 3,379,979 0.7743 0.608 0.601 0.616 0.601 0.608 5,597,600 0.6038 1.30%
2004-02-16 0 0.770 0.770 0.780 0.760 0.780 2,052,000 1,592,160 0.7759 0.601 0.601 0.608 0.593 0.608 2,631,202 0.6051 1.32%
2004-02-13 0 0.760 0.760 0.770 0.760 0.770 1,617,003 1,237,592 0.7654 0.593 0.593 0.601 0.593 0.601 2,073,422 0.5969 0.00%
2004-02-12 0 0.760 0.760 0.770 0.760 0.780 1,969,500 1,520,720 0.7721 0.593 0.593 0.601 0.593 0.608 2,525,416 0.6022 -1.30%
2004-02-11 0 0.770 0.770 0.780 0.770 0.790 3,195,334 2,486,260 0.7781 0.601 0.601 0.608 0.601 0.616 4,097,256 0.6068 1.32%
2004-02-10 0 0.760 0.760 0.770 0.760 0.790 5,097,063 3,917,863 0.7687 0.593 0.593 0.601 0.593 0.616 6,535,772 0.5994 -1.30%
2004-02-09 0 0.770 0.770 0.780 0.760 0.800 9,458,455 7,385,237 0.7808 0.601 0.601 0.608 0.593 0.624 12,128,221 0.6089 2.67%
2004-02-06 0 0.750 0.740 0.760 0.740 0.760 2,121,632 1,592,162 0.7504 0.585 0.577 0.593 0.577 0.593 2,720,489 0.5852 -1.32%
2004-02-05 0 0.760 0.740 0.760 0.730 0.760 1,690,500 1,260,190 0.7455 0.593 0.577 0.593 0.569 0.593 2,167,664 0.5814 1.33%
2004-02-04 0 0.750 0.740 0.750 0.740 0.760 3,626,000 2,712,400 0.7480 0.585 0.577 0.585 0.577 0.593 4,649,483 0.5834 1.35%
2004-02-03 0 0.740 0.730 0.750 0.680 0.750 7,607,436 5,552,376 0.7299 0.577 0.569 0.585 0.530 0.585 9,754,729 0.5692 7.25%
2004-02-02 0 0.690 0.690 0.710 0.680 0.720 5,412,623 3,789,073 0.7000 0.538 0.538 0.554 0.530 0.562 6,940,403 0.5459 -2.82%
2004-01-30 0 0.710 0.710 0.720 0.710 0.720 1,552,000 1,104,620 0.7117 0.554 0.554 0.562 0.554 0.562 1,990,071 0.5551 1.43%
2004-01-29 0 0.700 0.700 0.710 0.690 0.710 1,744,254 1,220,503 0.6997 0.546 0.546 0.554 0.538 0.554 2,236,591 0.5457 -2.78%
2004-01-28 0 0.720 0.720 0.730 0.710 0.740 2,896,359 2,088,453 0.7211 0.562 0.562 0.569 0.554 0.577 3,713,892 0.5623 -2.70%
2004-01-27 0 0.740 0.730 0.740 0.720 0.740 2,650,827 1,934,574 0.7298 0.577 0.569 0.577 0.562 0.577 3,399,056 0.5692 1.37%
2004-01-26 0 0.730 0.720 0.730 0.680 0.740 4,785,117 3,452,450 0.7215 0.569 0.562 0.569 0.530 0.577 6,135,775 0.5627 1.39%
2004-01-21 0 0.720 0.710 0.720 0.710 0.720 2,902,877 2,067,308 0.7122 0.562 0.554 0.562 0.554 0.562 3,722,250 0.5554 1.41%
2004-01-20 0 0.710 0.710 0.720 0.690 0.720 3,652,000 2,597,780 0.7113 0.554 0.554 0.562 0.538 0.562 4,682,822 0.5547 4.41%
2004-01-19 0 0.680 0.680 0.690 0.680 0.690 566,000 385,180 0.6805 0.530 0.530 0.538 0.530 0.538 725,760 0.5307 0.00%
2004-01-16 0 0.680 0.680 0.690 0.670 0.690 1,796,000 1,225,840 0.6825 0.530 0.530 0.538 0.523 0.538 2,302,943 0.5323 -1.45%
2004-01-15 0 0.690 0.690 0.700 0.690 0.710 1,220,000 846,200 0.6936 0.538 0.538 0.546 0.538 0.554 1,564,360 0.5409 -1.43%
2004-01-14 0 0.700 0.690 0.700 0.700 0.710 1,798,436 1,268,028 0.7051 0.546 0.538 0.546 0.546 0.554 2,306,067 0.5499 -1.41%
2004-01-13 0 0.710 0.710 0.720 0.680 0.720 6,042,500 4,229,270 0.6999 0.554 0.554 0.562 0.530 0.562 7,748,070 0.5458 0.00%
2004-01-12 0 0.710 0.700 0.710 0.700 0.730 4,793,720 3,450,710 0.7198 0.554 0.546 0.554 0.546 0.569 6,146,807 0.5614 0.00%
2004-01-09 0 0.710 0.710 0.720 0.700 0.720 6,561,942 4,671,916 0.7120 0.554 0.554 0.562 0.546 0.562 8,414,131 0.5552 2.90%
2004-01-08 0 0.690 0.690 0.700 0.680 0.720 18,253,922 12,845,059 0.7037 0.538 0.538 0.546 0.530 0.562 23,406,317 0.5488 4.55%
2004-01-07 0 0.660 0.650 0.660 0.650 0.690 3,440,244 2,297,438 0.6678 0.515 0.507 0.515 0.507 0.538 4,411,295 0.5208 0.00%
2004-01-06 0 0.660 0.650 0.670 0.660 0.690 7,172,086 4,809,984 0.6707 0.515 0.507 0.523 0.515 0.538 9,196,496 0.5230 -5.71%
2004-01-05 0 0.700 0.690 0.700 0.640 0.700 17,309,907 11,754,761 0.6791 0.546 0.538 0.546 0.499 0.546 22,195,842 0.5296 7.69%
2004-01-02 0 0.650 0.640 0.650 0.630 0.650 1,228,231 786,716 0.6405 0.507 0.499 0.507 0.491 0.507 1,574,914 0.4995 1.56%
2003-12-31 0 0.640 0.620 0.640 0.610 0.640 544,000 338,880 0.6229 0.499 0.484 0.499 0.476 0.499 697,551 0.4858 3.23%
2003-12-30 0 0.620 0.610 0.630 0.620 0.660 2,012,090 1,285,736 0.6390 0.484 0.476 0.491 0.484 0.515 2,580,027 0.4983 -1.59%
2003-12-29 0 0.630 0.620 0.650 0.610 0.630 840,000 519,420 0.6184 0.491 0.484 0.507 0.476 0.491 1,077,100 0.4822 3.28%
2003-12-24 0 0.610 0.610 0.620 0.610 0.620 420,000 257,200 0.6124 0.476 0.476 0.484 0.476 0.484 538,550 0.4776 0.00%
2003-12-23 0 0.610 0.610 0.620 0.610 0.610 956,000 583,160 0.6100 0.476 0.476 0.484 0.476 0.476 1,225,843 0.4757 0.00%
2003-12-22 0 0.610 0.610 0.620 0.610 0.620 600,547 368,094 0.6129 0.476 0.476 0.484 0.476 0.484 770,059 0.4780 0.00%
2003-12-19 0 0.610 0.610 0.620 0.610 0.630 1,022,777 633,431 0.6193 0.476 0.476 0.484 0.476 0.491 1,311,468 0.4830 -1.61%
2003-12-18 0 0.620 0.610 0.630 0.620 0.630 955,000 593,050 0.6210 0.484 0.476 0.491 0.484 0.491 1,224,561 0.4843 -1.59%
2003-12-17 0 0.630 0.620 0.630 0.620 0.660 5,925,559 3,799,788 0.6413 0.491 0.484 0.491 0.484 0.515 7,598,121 0.5001 0.00%
2003-12-16 0 0.630 0.620 0.630 0.610 0.660 4,602,059 2,946,626 0.6403 0.491 0.484 0.491 0.476 0.515 5,901,047 0.4993 -3.08%
2003-12-15 0 0.650 0.650 0.660 0.630 0.680 14,318,075 9,467,824 0.6612 0.507 0.507 0.515 0.491 0.530 18,359,528 0.5157 3.17%
2003-12-12 0 0.630 0.630 0.640 0.620 0.650 4,275,436 2,712,953 0.6345 0.491 0.491 0.499 0.484 0.507 5,482,231 0.4949 0.00%
2003-12-11 0 0.630 0.610 0.630 0.610 0.630 2,653,419 1,641,083 0.6185 0.491 0.476 0.491 0.476 0.491 3,402,379 0.4823 5.00%
2003-12-10 0 0.600 0.600 0.610 0.590 0.600 1,360,000 808,580 0.5945 0.468 0.468 0.476 0.460 0.468 1,743,877 0.4637 0.00%
2003-12-09 0 0.600 0.590 0.600 0.600 0.620 646,333 388,886 0.6017 0.468 0.460 0.468 0.468 0.484 828,768 0.4692 1.69%
2003-12-08 0 0.590 0.580 0.600 0.580 0.600 620,000 367,900 0.5934 0.460 0.452 0.468 0.452 0.468 795,003 0.4628 -1.67%
2003-12-05 0 0.600 0.590 0.600 0.590 0.600 140,519 83,721 0.5958 0.468 0.460 0.468 0.460 0.468 180,182 0.4646 1.69%
2003-12-04 0 0.590 0.590 0.600 0.590 0.600 491,792 293,314 0.5964 0.460 0.460 0.468 0.460 0.468 630,606 0.4651 -1.67%
2003-12-03 0 0.600 0.590 0.600 0.600 0.600 520,000 312,000 0.6000 0.468 0.460 0.468 0.468 0.468 666,776 0.4679 0.00%
2003-12-02 0 0.600 0.600 0.610 0.600 0.630 1,236,755 754,323 0.6099 0.468 0.468 0.476 0.468 0.491 1,585,844 0.4757 -1.64%
2003-12-01 0 0.610 0.610 0.620 0.600 0.620 1,517,257 924,096 0.6091 0.476 0.476 0.484 0.468 0.484 1,945,522 0.4750 1.67%
2003-11-28 0 0.600 0.600 0.610 0.560 0.610 4,729,485 2,806,742 0.5935 0.468 0.468 0.476 0.437 0.476 6,064,441 0.4628 7.14%
2003-11-27 0 0.560 0.550 0.560 0.550 0.560 185,333 103,380 0.5578 0.437 0.429 0.437 0.429 0.437 237,646 0.4350 1.82%
2003-11-26 0 0.550 0.550 0.560 0.540 0.560 558,349 305,515 0.5472 0.429 0.429 0.437 0.421 0.437 715,950 0.4267 -1.79%
2003-11-25 0 0.560 0.550 0.560 0.550 0.560 500,697 277,355 0.5539 0.437 0.429 0.437 0.429 0.437 642,025 0.4320 3.70%
2003-11-24 0 0.540 0.540 0.550 0.540 0.550 530,000 289,900 0.5470 0.421 0.421 0.429 0.421 0.429 679,599 0.4266 0.00%
2003-11-21 0 0.540 0.530 0.550 0.540 0.550 981,750 533,963 0.5439 0.421 0.413 0.429 0.421 0.429 1,258,861 0.4242 -3.57%
2003-11-20 0 0.560 0.550 0.560 0.560 0.560 254,000 142,240 0.5600 0.437 0.429 0.437 0.437 0.437 325,695 0.4367 0.00%
2003-11-19 0 0.560 0.560 0.570 0.560 0.570 467,490 261,740 0.5599 0.437 0.437 0.445 0.437 0.445 599,445 0.4366 -1.75%
2003-11-18 0 0.570 0.560 0.580 0.560 0.580 280,000 159,000 0.5679 0.445 0.437 0.452 0.437 0.452 359,033 0.4429 0.00%
2003-11-17 0 0.570 0.570 0.580 0.570 0.580 540,000 312,800 0.5793 0.445 0.445 0.452 0.445 0.452 692,422 0.4517 0.00%
2003-11-14 0 0.570 0.580 0.600 0.570 0.590 538,000 308,640 0.5737 0.445 0.452 0.468 0.445 0.460 689,857 0.4474 0.00%
2003-11-13 0 0.570 0.570 0.590 0.570 0.580 434,000 249,180 0.5741 0.445 0.445 0.460 0.445 0.452 556,502 0.4478 0.00%
2003-11-12 0 0.570 0.560 0.580 0.570 0.570 354,000 201,780 0.5700 0.445 0.437 0.452 0.445 0.445 453,921 0.4445 0.00%
2003-11-11 0 0.570 0.570 0.580 0.570 0.580 630,000 359,400 0.5705 0.445 0.445 0.452 0.445 0.452 807,825 0.4449 -1.72%
2003-11-10 0 0.580 0.570 0.590 0.580 0.590 178,000 103,860 0.5835 0.452 0.445 0.460 0.452 0.460 228,243 0.4550 -1.69%
2003-11-07 0 0.590 0.580 0.600 0.590 0.590 30,000 17,700 0.5900 0.460 0.452 0.468 0.460 0.460 38,468 0.4601 1.72%
2003-11-06 0 0.580 0.580 0.590 0.580 0.580 170,000 98,600 0.5800 0.452 0.452 0.460 0.452 0.452 217,985 0.4523 0.00%
2003-11-05 0 0.580 0.580 0.590 0.580 0.600 347,130 205,470 0.5919 0.452 0.452 0.460 0.452 0.468 445,112 0.4616 -1.69%
2003-11-04 0 0.590 0.590 0.600 0.590 0.610 904,526 542,309 0.5996 0.460 0.460 0.468 0.460 0.476 1,159,840 0.4676 0.00%
2003-11-03 0 0.590 0.590 0.600 0.580 0.610 1,554,500 932,115 0.5996 0.460 0.460 0.468 0.452 0.476 1,993,277 0.4676 1.72%
2003-10-31 0 0.580 0.580 0.590 0.580 0.590 110,000 64,100 0.5827 0.452 0.452 0.460 0.452 0.460 141,049 0.4545 0.00%
2003-10-30 0 0.580 0.580 0.590 0.580 0.580 450,000 261,000 0.5800 0.452 0.452 0.460 0.452 0.452 577,018 0.4523 -1.69%
2003-10-29 0 0.590 0.580 0.590 0.590 0.590 781,490 461,005 0.5899 0.460 0.452 0.460 0.460 0.460 1,002,075 0.4601 0.00%
2003-10-28 0 0.590 0.590 0.600 0.590 0.600 2,041,287 1,209,821 0.5927 0.460 0.460 0.468 0.460 0.468 2,617,465 0.4622 0.00%
2003-10-27 0 0.590 0.570 0.600 0.570 0.600 732,000 424,260 0.5796 0.460 0.445 0.468 0.445 0.468 938,616 0.4520 1.72%
2003-10-24 0 0.580 0.570 0.580 0.560 0.590 859,244 495,054 0.5762 0.452 0.445 0.452 0.437 0.460 1,101,776 0.4493 0.00%
2003-10-23 0 0.580 0.570 0.590 0.580 0.610 5,318,000 3,164,640 0.5951 0.452 0.445 0.460 0.452 0.476 6,819,071 0.4641 -6.45%
2003-10-22 0 0.620 0.620 0.630 0.610 0.630 2,124,535 1,316,776 0.6198 0.484 0.484 0.491 0.476 0.491 2,724,211 0.4834 -1.59%
2003-10-21 0 0.630 0.630 0.640 0.620 0.640 2,423,243 1,524,258 0.6290 0.491 0.491 0.499 0.484 0.499 3,107,233 0.4906 0.00%
2003-10-20 0 0.630 0.630 0.640 0.630 0.660 2,049,680 1,317,821 0.6429 0.491 0.491 0.499 0.491 0.515 2,628,227 0.5014 -3.08%
2003-10-17 0 0.650 0.650 0.660 0.630 0.660 15,278,272 9,880,293 0.6467 0.507 0.507 0.515 0.491 0.515 19,590,753 0.5043 3.17%
2003-10-16 0 0.630 0.610 0.630 0.580 0.630 17,948,426 11,058,681 0.6161 0.491 0.476 0.491 0.452 0.491 23,014,591 0.4805 10.53%
2003-10-15 0 0.570 0.570 0.580 0.560 0.570 1,252,376 711,636 0.5682 0.445 0.445 0.452 0.437 0.445 1,605,875 0.4431 1.79%
2003-10-14 0 0.560 0.560 0.570 0.560 0.580 990,818 557,022 0.5622 0.437 0.437 0.445 0.437 0.452 1,270,489 0.4384 -1.75%
2003-10-13 0 0.570 0.570 0.580 0.560 0.580 1,988,000 1,145,720 0.5763 0.445 0.445 0.452 0.437 0.452 2,549,138 0.4495 -1.72%
2003-10-10 0 0.580 0.570 0.580 0.560 0.580 2,376,000 1,353,080 0.5695 0.452 0.445 0.452 0.437 0.452 3,046,655 0.4441 0.00%
2003-10-09 0 0.580 0.580 0.590 0.570 0.600 4,832,229 2,830,824 0.5858 0.452 0.452 0.460 0.445 0.468 6,196,185 0.4569 -1.69%
2003-10-08 0 0.590 0.580 0.590 0.550 0.610 13,449,500 7,711,020 0.5733 0.460 0.452 0.460 0.429 0.476 17,245,787 0.4471 11.32%
2003-10-07 0 0.530 0.520 0.530 0.520 0.540 2,152,801 1,154,644 0.5363 0.413 0.406 0.413 0.406 0.421 2,760,456 0.4183 -1.85%
2003-10-06 0 0.540 0.530 0.540 0.540 0.540 826,231 446,153 0.5400 0.421 0.413 0.421 0.421 0.421 1,059,445 0.4211 0.00%
2003-10-03 0 0.540 0.530 0.540 0.520 0.540 2,000,746 1,065,615 0.5326 0.421 0.413 0.421 0.406 0.421 2,565,481 0.4154 3.85%
2003-10-02 0 0.520 0.510 0.520 0.520 0.540 933,085 491,781 0.5270 0.406 0.398 0.406 0.406 0.421 1,196,460 0.4110 -1.89%
2003-09-30 0 0.540 0.520 0.540 0.530 0.540 620,500 330,685 0.5329 0.413 0.398 0.413 0.406 0.413 810,656 0.4079 3.85%
2003-09-29 0 0.520 0.510 0.520 0.520 0.530 880,000 458,380 0.5209 0.398 0.390 0.398 0.398 0.406 1,149,681 0.3987 -1.89%
2003-09-26 0 0.530 0.530 0.540 0.530 0.540 359,662 191,554 0.5326 0.406 0.406 0.413 0.406 0.413 469,883 0.4077 -1.85%
2003-09-25 0 0.540 0.520 0.540 0.520 0.540 1,645,129 880,333 0.5351 0.413 0.398 0.413 0.398 0.413 2,149,289 0.4096 0.00%
2003-09-24 0 0.540 0.530 0.540 0.520 0.540 872,440 462,516 0.5301 0.413 0.406 0.413 0.398 0.413 1,139,804 0.4058 3.85%
2003-09-23 0 0.520 0.520 0.530 0.520 0.520 562,000 292,240 0.5200 0.398 0.398 0.406 0.398 0.398 734,228 0.3980 -1.89%
2003-09-22 0 0.530 0.520 0.530 0.520 0.530 907,000 475,120 0.5238 0.406 0.398 0.406 0.398 0.406 1,184,956 0.4010 1.92%
2003-09-19 0 0.520 0.520 0.540 0.520 0.540 1,054,181 560,467 0.5317 0.398 0.398 0.413 0.398 0.413 1,377,241 0.4069 -1.89%
2003-09-18 0 0.530 0.530 0.550 0.520 0.550 815,233 437,414 0.5366 0.406 0.406 0.421 0.398 0.421 1,065,066 0.4107 0.00%
2003-09-17 0 0.530 0.530 0.540 0.530 0.550 1,070,463 577,427 0.5394 0.406 0.406 0.413 0.406 0.421 1,398,513 0.4129 -5.36%
2003-09-16 0 0.560 0.550 0.560 0.540 0.560 650,000 355,400 0.5468 0.429 0.421 0.429 0.413 0.429 849,196 0.4185 1.82%
2003-09-15 0 0.550 0.560 0.570 0.550 0.560 746,000 417,740 0.5600 0.421 0.429 0.436 0.421 0.429 974,616 0.4286 0.00%
2003-09-11 0 0.550 0.540 0.550 0.530 0.550 774,000 415,360 0.5366 0.421 0.413 0.421 0.406 0.421 1,011,197 0.4108 3.77%
2003-09-10 0 0.530 0.520 0.530 0.520 0.530 1,080,000 569,360 0.5272 0.406 0.398 0.406 0.398 0.406 1,410,972 0.4035 -1.85%
2003-09-09 0 0.540 0.530 0.540 0.540 0.570 1,993,100 1,105,681 0.5548 0.413 0.406 0.413 0.413 0.436 2,603,897 0.4246 -3.57%
2003-09-08 0 0.560 0.560 0.570 0.550 0.580 2,443,000 1,370,800 0.5611 0.429 0.429 0.436 0.421 0.444 3,191,672 0.4295 -1.75%
2003-09-05 0 0.570 0.570 0.580 0.570 0.580 1,373,996 785,680 0.5718 0.436 0.436 0.444 0.436 0.444 1,795,065 0.4377 0.00%
2003-09-04 0 0.570 0.570 0.580 0.570 0.610 2,855,754 1,680,792 0.5886 0.436 0.436 0.444 0.436 0.467 3,730,917 0.4505 -5.00%
2003-09-03 0 0.600 0.590 0.600 0.590 0.620 3,314,077 1,995,330 0.6021 0.459 0.452 0.459 0.452 0.475 4,329,696 0.4608 3.45%
2003-09-02 0 0.580 0.580 0.590 0.570 0.580 534,298 309,678 0.5796 0.444 0.444 0.452 0.436 0.444 698,037 0.4436 -1.69%
2003-09-01 0 0.590 0.580 0.590 0.560 0.600 3,457,879 2,028,535 0.5866 0.452 0.444 0.452 0.429 0.459 4,517,567 0.4490 3.51%
2003-08-29 0 0.570 0.560 0.570 0.570 0.570 978,912 557,943 0.5700 0.436 0.429 0.436 0.436 0.436 1,278,905 0.4363 0.00%
2003-08-28 0 0.570 0.560 0.570 0.550 0.570 1,669,044 939,652 0.5630 0.436 0.429 0.436 0.421 0.436 2,180,533 0.4309 1.79%
2003-08-27 0 0.560 0.560 0.570 0.560 0.600 6,264,981 3,665,350 0.5851 0.429 0.429 0.436 0.429 0.459 8,184,922 0.4478 -6.67%
2003-08-26 0 0.600 0.590 0.600 0.550 0.600 7,002,866 4,026,252 0.5749 0.459 0.452 0.459 0.421 0.459 9,148,936 0.4401 5.26%
2003-08-25 0 0.570 0.560 0.570 0.560 0.590 10,586,581 6,120,928 0.5782 0.436 0.429 0.436 0.429 0.452 13,830,902 0.4426 1.79%
2003-08-22 0 0.560 0.550 0.560 0.510 0.570 12,791,821 7,008,381 0.5479 0.429 0.421 0.429 0.390 0.436 16,711,951 0.4194 7.69%
2003-08-21 0 0.520 0.510 0.520 0.520 0.550 7,146,972 3,840,016 0.5373 0.398 0.390 0.398 0.398 0.421 9,337,204 0.4113 -3.70%
2003-08-20 0 0.540 0.530 0.540 0.485 0.540 17,027,038 8,789,638 0.5162 0.413 0.406 0.413 0.371 0.413 22,245,075 0.3951 11.34%
2003-08-19 0 0.485 0.485 0.490 0.485 0.495 3,190,386 1,569,911 0.4921 0.371 0.371 0.375 0.371 0.379 4,168,099 0.3766 -1.02%
2003-08-18 0 0.490 0.485 0.495 0.490 0.500 1,978,000 975,840 0.4933 0.375 0.371 0.379 0.375 0.383 2,584,170 0.3776 -1.01%
2003-08-15 0 0.495 0.490 0.495 0.485 0.495 810,570 397,435 0.4903 0.379 0.375 0.379 0.371 0.379 1,058,974 0.3753 1.02%
2003-08-14 0 0.490 0.485 0.495 0.490 0.500 1,623,371 799,724 0.4926 0.375 0.371 0.379 0.375 0.383 2,120,863 0.3771 -2.00%
2003-08-13 0 0.500 0.490 0.500 0.485 0.500 5,371,569 2,668,165 0.4967 0.383 0.375 0.383 0.371 0.383 7,017,718 0.3802 3.09%
2003-08-12 0 0.485 0.480 0.490 0.485 0.490 1,002,000 487,670 0.4867 0.371 0.367 0.375 0.371 0.375 1,309,069 0.3725 -1.02%
2003-08-11 0 0.490 0.485 0.490 0.480 0.495 2,401,935 1,177,129 0.4901 0.375 0.371 0.375 0.367 0.379 3,138,022 0.3751 3.16%
2003-08-08 0 0.475 0.470 0.480 0.470 0.490 2,286,000 1,097,770 0.4802 0.364 0.360 0.367 0.360 0.375 2,986,558 0.3676 -2.06%
2003-08-07 0 0.485 0.485 0.490 0.470 0.490 2,778,002 1,334,731 0.4805 0.371 0.371 0.375 0.360 0.375 3,629,337 0.3678 4.30%
2003-08-06 0 0.465 0.465 0.470 0.465 0.475 530,000 248,950 0.4697 0.356 0.356 0.360 0.356 0.364 692,422 0.3595 -2.11%
2003-08-05 0 0.475 0.475 0.485 0.475 0.495 1,116,500 545,025 0.4882 0.364 0.364 0.371 0.364 0.379 1,458,658 0.3736 -5.00%
2003-08-04 0 0.500 0.495 0.500 0.490 0.510 3,820,473 1,902,248 0.4979 0.383 0.379 0.383 0.375 0.390 4,991,280 0.3811 0.00%
2003-08-01 0 0.500 0.495 0.500 0.475 0.510 5,207,223 2,614,260 0.5020 0.383 0.379 0.383 0.364 0.390 6,803,008 0.3843 5.26%
2003-07-31 0 0.475 0.475 0.490 0.475 0.485 1,000,750 480,488 0.4801 0.364 0.364 0.375 0.364 0.371 1,307,436 0.3675 -1.04%
2003-07-30 0 0.480 0.475 0.485 0.480 0.495 1,454,910 708,830 0.4872 0.367 0.364 0.371 0.367 0.379 1,900,776 0.3729 -3.03%
2003-07-29 0 0.495 0.495 0.500 0.475 0.510 10,047,500 4,902,093 0.4879 0.379 0.379 0.383 0.364 0.390 13,126,616 0.3734 4.21%
2003-07-28 0 0.475 0.470 0.475 0.470 0.480 1,508,500 717,578 0.4757 0.364 0.360 0.364 0.360 0.367 1,970,789 0.3641 1.06%
2003-07-25 0 0.470 0.470 0.475 0.465 0.495 4,694,000 2,261,310 0.4817 0.360 0.360 0.364 0.356 0.379 6,132,504 0.3687 2.17%
2003-07-24 0 0.460 0.455 0.460 0.450 0.460 532,000 241,670 0.4543 0.352 0.348 0.352 0.344 0.352 695,035 0.3477 -1.08%
2003-07-23 0 0.465 0.465 0.470 0.450 0.480 5,134,106 2,411,757 0.4698 0.356 0.356 0.360 0.344 0.367 6,707,483 0.3596 5.68%
2003-07-22 0 0.440 0.440 0.445 0.440 0.440 700,000 308,000 0.4400 0.337 0.337 0.341 0.337 0.337 914,519 0.3368 -1.12%
2003-07-21 0 0.445 0.445 0.450 0.445 0.450 246,000 110,620 0.4497 0.341 0.341 0.344 0.341 0.344 321,388 0.3442 -1.11%
2003-07-18 0 0.450 0.445 0.455 0.440 0.455 1,065,163 481,150 0.4517 0.344 0.341 0.348 0.337 0.348 1,391,589 0.3458 2.27%
2003-07-17 0 0.440 0.440 0.450 0.440 0.450 540,000 241,190 0.4466 0.337 0.337 0.344 0.337 0.344 705,486 0.3419 -3.30%
2003-07-16 0 0.455 0.450 0.455 0.445 0.455 624,018 280,788 0.4500 0.348 0.344 0.348 0.341 0.348 815,252 0.3444 2.25%
2003-07-15 0 0.445 0.445 0.455 0.445 0.455 936,500 422,933 0.4516 0.341 0.341 0.348 0.341 0.348 1,223,496 0.3457 -2.20%
2003-07-14 0 0.455 0.450 0.460 0.445 0.465 962,906 438,969 0.4559 0.348 0.344 0.352 0.341 0.356 1,257,994 0.3489 3.41%
2003-07-11 0 0.440 0.440 0.450 0.440 0.445 290,000 128,880 0.4444 0.337 0.337 0.344 0.337 0.341 378,872 0.3402 -2.22%
2003-07-10 0 0.450 0.450 0.455 0.445 0.450 637,106 285,315 0.4478 0.344 0.344 0.348 0.341 0.344 832,351 0.3428 2.27%
2003-07-09 0 0.440 0.440 0.445 0.440 0.445 719,166 317,705 0.4418 0.337 0.337 0.341 0.337 0.341 939,559 0.3381 -1.12%
2003-07-08 0 0.445 0.445 0.450 0.445 0.450 426,397 190,179 0.4460 0.341 0.341 0.344 0.341 0.344 557,069 0.3414 1.14%
2003-07-07 0 0.440 0.440 0.450 0.435 0.440 454,331 199,695 0.4395 0.337 0.337 0.344 0.333 0.337 593,563 0.3364 0.00%
2003-07-04 0 0.440 0.435 0.440 0.440 0.445 91,188 40,243 0.4413 0.337 0.333 0.337 0.337 0.341 119,133 0.3378 0.00%
2003-07-03 0 0.440 0.440 0.445 0.440 0.450 406,000 180,500 0.4446 0.337 0.337 0.341 0.337 0.344 530,421 0.3403 0.00%
2003-07-02 0 0.440 0.440 0.445 0.435 0.440 228,000 99,820 0.4378 0.337 0.337 0.341 0.333 0.337 297,872 0.3351 0.00%
2003-06-30 0 0.440 0.430 0.440 - - 0 0 - 0.337 0.329 0.337 - - 0 - 0.00%
2003-06-27 0 0.440 0.435 0.445 0.430 0.440 890,000 390,260 0.4385 0.337 0.333 0.341 0.329 0.337 1,162,746 0.3356 0.00%
2003-06-26 0 0.440 0.435 0.445 0.435 0.440 360,000 157,600 0.4378 0.337 0.333 0.341 0.333 0.337 470,324 0.3351 0.00%
2003-06-25 0 0.440 0.440 0.445 0.440 0.440 584,000 256,960 0.4400 0.337 0.337 0.341 0.337 0.337 762,970 0.3368 0.00%
2003-06-24 0 0.440 0.440 0.445 0.435 0.440 370,000 162,550 0.4393 0.337 0.337 0.341 0.333 0.337 483,389 0.3363 0.00%
2003-06-23 0 0.440 0.440 0.445 0.440 0.455 800,000 358,400 0.4480 0.337 0.337 0.341 0.337 0.348 1,045,165 0.3429 -3.30%
2003-06-20 0 0.455 0.450 0.465 0.450 0.460 193,162 87,687 0.4540 0.348 0.344 0.356 0.344 0.352 252,358 0.3475 -3.19%
2003-06-19 0 0.470 0.455 0.470 0.455 0.470 992,000 458,360 0.4621 0.360 0.348 0.360 0.348 0.360 1,296,004 0.3537 0.00%
2003-06-18 0 0.470 0.460 0.470 0.450 0.475 1,930,855 903,175 0.4678 0.360 0.352 0.360 0.344 0.364 2,522,577 0.3580 2.17%
2003-06-17 0 0.460 0.460 0.465 0.455 0.465 1,336,250 616,230 0.4612 0.352 0.352 0.356 0.348 0.356 1,745,752 0.3530 -1.08%
2003-06-16 0 0.465 0.460 0.465 0.455 0.470 1,368,000 635,420 0.4645 0.356 0.352 0.356 0.348 0.360 1,787,232 0.3555 0.00%
2003-06-13 0 0.465 0.465 0.470 0.450 0.470 1,884,866 866,887 0.4599 0.356 0.356 0.360 0.344 0.360 2,462,494 0.3520 3.33%
2003-06-12 0 0.450 0.445 0.450 0.445 0.450 160,000 71,900 0.4494 0.344 0.341 0.344 0.341 0.344 209,033 0.3440 -1.10%
2003-06-11 0 0.455 0.455 0.460 0.450 0.460 908,000 412,130 0.4539 0.348 0.348 0.352 0.344 0.352 1,186,262 0.3474 2.25%
2003-06-10 0 0.445 0.440 0.450 0.430 0.445 1,126,000 495,370 0.4399 0.341 0.337 0.344 0.329 0.341 1,471,069 0.3367 1.14%
2003-06-09 0 0.440 0.440 0.445 0.430 0.440 528,149 229,981 0.4354 0.337 0.337 0.341 0.329 0.337 690,003 0.3333 1.15%
2003-06-06 0 0.435 0.435 0.440 0.430 0.435 412,250 178,420 0.4328 0.333 0.333 0.337 0.329 0.333 538,586 0.3313 -2.25%
2003-06-05 0 0.445 0.445 0.450 0.445 0.455 987,250 443,528 0.4493 0.341 0.341 0.344 0.341 0.348 1,289,799 0.3439 -1.11%
2003-06-03 0 0.450 0.450 0.455 0.445 0.455 1,528,775 688,089 0.4501 0.344 0.344 0.348 0.341 0.348 1,997,277 0.3445 -2.17%
2003-06-02 0 0.460 0.460 0.465 0.450 0.460 366,000 168,260 0.4597 0.352 0.352 0.356 0.344 0.352 478,163 0.3519 1.10%
2003-05-30 0 0.455 0.455 0.460 0.435 0.455 704,000 316,180 0.4491 0.348 0.348 0.352 0.333 0.348 919,745 0.3438 3.41%
2003-05-29 0 0.440 0.435 0.445 0.435 0.450 694,001 307,830 0.4436 0.337 0.333 0.341 0.333 0.344 906,682 0.3395 -2.22%
2003-05-28 0 0.450 0.450 0.455 0.450 0.480 1,372,000 636,610 0.4640 0.344 0.344 0.348 0.344 0.367 1,792,458 0.3552 -2.17%
2003-05-27 0 0.460 0.455 0.465 0.450 0.465 2,022,748 924,965 0.4573 0.352 0.348 0.356 0.344 0.356 2,642,631 0.3500 -1.08%
2003-05-26 0 0.465 0.455 0.460 0.450 0.470 2,850,000 1,312,530 0.4605 0.356 0.348 0.352 0.344 0.360 3,723,400 0.3525 -2.11%
2003-05-23 0 0.475 0.475 0.480 0.465 0.495 9,843,624 4,718,895 0.4794 0.364 0.364 0.367 0.356 0.379 12,860,261 0.3669 5.56%
2003-05-22 0 0.450 0.445 0.450 0.420 0.450 4,308,687 1,894,205 0.4396 0.344 0.341 0.344 0.321 0.344 5,629,110 0.3365 9.76%
2003-05-21 0 0.410 0.410 0.415 0.410 0.415 204,000 84,040 0.4120 0.314 0.314 0.318 0.314 0.318 266,517 0.3153 -1.20%
2003-05-20 0 0.415 0.415 0.420 0.405 0.415 436,000 178,740 0.4100 0.318 0.318 0.321 0.310 0.318 569,615 0.3138 1.22%
2003-05-19 0 0.410 0.405 0.410 0.400 0.415 900,000 366,830 0.4076 0.314 0.310 0.314 0.306 0.318 1,175,810 0.3120 1.23%
2003-05-16 0 0.405 0.405 0.410 0.400 0.410 1,690,819 681,861 0.4033 0.310 0.310 0.314 0.306 0.314 2,208,981 0.3087 1.25%
2003-05-15 0 0.400 0.395 0.400 0.400 0.435 2,104,000 869,790 0.4134 0.306 0.302 0.306 0.306 0.333 2,748,783 0.3164 -9.09%
2003-05-14 0 0.450 0.435 0.455 0.430 0.450 328,595 143,602 0.4370 0.337 0.326 0.341 0.322 0.337 439,052 0.3271 5.88%
2003-05-13 0 0.425 0.425 0.440 0.420 0.440 48,000 20,660 0.4304 0.318 0.318 0.329 0.314 0.329 64,135 0.3221 -3.41%
2003-05-12 0 0.440 0.430 0.440 0.420 0.440 136,000 58,020 0.4266 0.329 0.322 0.329 0.314 0.329 181,716 0.3193 4.76%
2003-05-09 0 0.420 0.420 0.430 0.420 0.440 141,732 61,093 0.4310 0.314 0.314 0.322 0.314 0.329 189,375 0.3226 -2.33%
2003-05-07 0 0.430 0.430 0.450 0.420 0.430 168,500 71,840 0.4264 0.322 0.322 0.337 0.314 0.322 225,141 0.3191 -1.15%
2003-05-06 0 0.435 0.435 0.440 0.430 0.440 110,000 47,360 0.4305 0.326 0.326 0.329 0.322 0.329 146,976 0.3222 1.16%
2003-05-05 0 0.430 0.430 0.440 0.420 0.440 1,025,813 440,639 0.4296 0.322 0.322 0.329 0.314 0.329 1,370,638 0.3215 4.88%
2003-05-02 0 0.410 0.410 0.415 0.405 0.420 418,000 169,950 0.4066 0.307 0.307 0.311 0.303 0.314 558,510 0.3043 1.23%
2003-04-30 0 0.405 0.400 0.405 0.400 0.410 232,925 94,652 0.4064 0.303 0.299 0.303 0.299 0.307 311,222 0.3041 -1.22%
2003-04-29 0 0.410 0.410 0.415 0.405 0.410 218,500 88,805 0.4064 0.307 0.307 0.311 0.303 0.307 291,948 0.3042 3.80%
2003-04-28 0 0.395 0.375 0.405 - - 0 0 - 0.296 0.281 0.303 - - 0 - 0.00%
2003-04-25 0 0.395 0.370 0.395 0.400 0.400 32,000 12,800 0.4000 0.296 0.277 0.296 0.299 0.299 42,757 0.2994 1.28%
2003-04-24 0 0.390 0.390 0.395 0.370 0.395 434,000 169,890 0.3915 0.292 0.292 0.296 0.277 0.296 579,888 0.2930 -3.70%
2003-04-23 0 0.405 0.400 0.410 0.400 0.405 104,000 42,100 0.4048 0.303 0.299 0.307 0.299 0.303 138,959 0.3030 -3.57%
2003-04-22 0 0.420 0.410 0.420 0.390 0.420 472,000 190,980 0.4046 0.314 0.307 0.314 0.292 0.314 630,662 0.3028 1.20%
2003-04-17 0 0.415 0.410 0.415 0.410 0.415 58,504 24,252 0.4145 0.311 0.307 0.311 0.307 0.311 78,170 0.3102 1.22%
2003-04-16 0 0.410 0.410 0.415 0.410 0.420 210,000 86,800 0.4133 0.307 0.307 0.311 0.307 0.314 280,591 0.3093 -1.20%
2003-04-15 0 0.415 0.415 0.420 0.410 0.420 304,000 125,300 0.4122 0.311 0.311 0.314 0.307 0.314 406,189 0.3085 -1.19%
2003-04-14 0 0.420 0.410 0.420 0.420 0.435 255,500 107,430 0.4205 0.314 0.307 0.314 0.314 0.326 341,386 0.3147 -3.45%
2003-04-11 0 0.435 0.430 0.440 0.425 0.445 414,000 178,160 0.4303 0.326 0.322 0.329 0.318 0.333 553,165 0.3221 -1.14%
2003-04-10 0 0.440 0.430 0.440 0.430 0.440 200,000 87,500 0.4375 0.329 0.322 0.329 0.322 0.329 267,230 0.3274 -4.35%
2003-04-09 0 0.460 0.430 0.460 0.460 0.465 247,100 114,213 0.4622 0.344 0.322 0.344 0.344 0.348 330,162 0.3459 -4.17%
2003-04-08 0 0.480 0.480 0.490 0.480 0.495 400,000 195,600 0.4890 0.359 0.359 0.367 0.359 0.370 534,459 0.3660 -2.04%
2003-04-07 0 0.490 0.490 0.510 0.480 0.490 768,000 372,480 0.4850 0.367 0.367 0.382 0.359 0.367 1,026,162 0.3630 0.00%
2003-04-04 0 0.490 0.490 0.500 0.490 0.500 132,000 65,160 0.4936 0.367 0.367 0.374 0.367 0.374 176,372 0.3694 -2.00%
2003-04-03 0 0.500 0.460 0.500 0.475 0.500 22,000 10,500 0.4773 0.374 0.344 0.374 0.355 0.374 29,395 0.3572 4.17%
2003-04-02 0 0.480 0.475 0.480 0.480 0.485 200,000 96,750 0.4838 0.359 0.355 0.359 0.359 0.363 267,230 0.3620 -1.03%
2003-04-01 0 0.485 0.475 0.490 0.465 0.485 186,000 87,190 0.4688 0.363 0.355 0.367 0.348 0.363 248,524 0.3508 1.04%
2003-03-31 0 0.480 0.480 0.485 0.480 0.490 296,000 143,640 0.4853 0.359 0.359 0.363 0.359 0.367 395,500 0.3632 -2.04%
2003-03-28 0 0.490 0.485 0.495 0.485 0.495 520,000 256,050 0.4924 0.367 0.363 0.370 0.363 0.370 694,797 0.3685 -2.00%
2003-03-27 0 0.500 0.500 0.510 0.500 0.510 548,000 275,100 0.5020 0.374 0.374 0.382 0.374 0.382 732,209 0.3757 -1.96%
2003-03-26 0 0.510 0.500 0.510 0.510 0.540 2,476,000 1,288,520 0.5204 0.382 0.374 0.382 0.382 0.404 3,308,303 0.3895 0.00%
2003-03-25 0 0.510 0.495 0.510 0.500 0.510 320,000 160,400 0.5013 0.382 0.370 0.382 0.374 0.382 427,567 0.3751 3.03%
2003-03-24 0 0.495 0.490 0.500 0.495 0.510 781,316 393,319 0.5034 0.370 0.367 0.374 0.370 0.382 1,043,954 0.3768 -1.00%
2003-03-21 0 0.500 0.500 0.510 0.500 0.510 284,886 142,916 0.5017 0.374 0.374 0.382 0.374 0.382 380,650 0.3755 0.00%
2003-03-20 0 0.500 0.495 0.510 0.495 0.500 271,000 134,375 0.4958 0.374 0.370 0.382 0.370 0.374 362,096 0.3711 0.00%
2003-03-19 0 0.500 0.500 0.510 0.500 0.500 180,000 90,000 0.5000 0.374 0.374 0.382 0.374 0.374 240,507 0.3742 0.00%
2003-03-18 0 0.500 0.490 0.510 0.500 0.510 120,000 60,300 0.5025 0.374 0.367 0.382 0.374 0.382 160,338 0.3761 -1.96%
2003-03-17 0 0.510 0.510 0.520 0.490 0.510 596,000 299,740 0.5029 0.382 0.382 0.389 0.367 0.382 796,344 0.3764 -1.92%
2003-03-14 0 0.520 0.500 0.520 0.500 0.520 1,578,000 805,740 0.5106 0.389 0.374 0.389 0.374 0.389 2,108,442 0.3821 1.96%
2003-03-13 0 0.510 0.500 0.520 0.510 0.520 500,000 256,000 0.5120 0.382 0.374 0.389 0.382 0.389 668,074 0.3832 -3.77%
2003-03-12 0 0.530 0.520 0.530 0.510 0.540 5,841,713 3,095,062 0.5298 0.397 0.389 0.397 0.382 0.404 7,805,394 0.3965 7.07%
2003-03-11 0 0.495 0.485 0.495 0.485 0.495 160,000 77,700 0.4856 0.370 0.363 0.370 0.363 0.370 213,784 0.3635 -1.00%
2003-03-10 0 0.500 0.465 0.500 0.480 0.500 40,000 19,400 0.4850 0.374 0.348 0.374 0.359 0.374 53,446 0.3630 0.00%
2003-03-07 0 0.500 0.490 0.500 - - 0 0 - 0.374 0.367 0.374 - - 0 - 0.00%
2003-03-06 0 0.500 0.495 0.500 0.500 0.510 1,116,000 558,560 0.5005 0.374 0.370 0.374 0.374 0.382 1,491,141 0.3746 -1.96%
2003-03-05 0 0.510 0.510 0.520 0.500 0.530 2,386,000 1,233,960 0.5172 0.382 0.382 0.389 0.374 0.397 3,188,049 0.3871 -1.92%
2003-03-04 0 0.520 0.510 0.520 0.510 0.540 2,564,500 1,335,920 0.5209 0.389 0.382 0.389 0.382 0.404 3,426,552 0.3899 0.00%
2003-03-03 0 0.520 0.510 0.520 0.500 0.520 974,747 498,879 0.5118 0.389 0.382 0.389 0.374 0.389 1,302,406 0.3830 4.00%
2003-02-28 0 0.500 0.500 0.510 0.500 0.510 167,006 84,673 0.5070 0.374 0.374 0.382 0.374 0.382 223,145 0.3795 0.00%
2003-02-27 0 0.500 0.495 0.510 0.495 0.500 595,530 297,484 0.4995 0.374 0.370 0.382 0.370 0.374 795,716 0.3739 -1.96%
2003-02-26 0 0.510 0.500 0.510 0.510 0.520 1,180,000 602,800 0.5108 0.382 0.374 0.382 0.382 0.389 1,576,655 0.3823 0.00%
2003-02-25 0 0.510 0.500 0.510 0.510 0.520 1,331,000 683,270 0.5134 0.382 0.374 0.382 0.382 0.389 1,778,413 0.3842 -3.77%
2003-02-24 0 0.530 0.520 0.530 0.520 0.540 4,858,181 2,556,369 0.5262 0.397 0.389 0.397 0.389 0.404 6,491,250 0.3938 1.92%
2003-02-21 0 0.520 0.510 0.520 0.510 0.550 4,012,247 2,120,279 0.5285 0.389 0.382 0.389 0.382 0.412 5,360,956 0.3955 0.00%
2003-02-20 0 0.520 0.520 0.540 0.490 0.540 6,439,429 3,361,357 0.5220 0.389 0.389 0.404 0.367 0.404 8,604,031 0.3907 5.05%
2003-02-19 0 0.495 0.485 0.495 0.490 0.495 124,000 61,330 0.4946 0.370 0.363 0.370 0.367 0.370 165,682 0.3702 0.00%
2003-02-18 0 0.495 0.490 0.495 0.495 0.495 500,000 247,500 0.4950 0.370 0.367 0.370 0.370 0.370 668,074 0.3705 -1.00%
2003-02-17 0 0.500 0.495 0.500 0.500 0.500 738,377 369,181 0.5000 0.374 0.370 0.374 0.374 0.374 986,581 0.3742 2.04%
2003-02-14 0 0.490 0.485 0.490 0.480 0.495 360,000 175,840 0.4884 0.367 0.363 0.367 0.359 0.370 481,013 0.3656 0.00%
2003-02-13 0 0.490 0.490 0.495 0.490 0.500 694,000 341,120 0.4915 0.367 0.367 0.370 0.367 0.374 927,287 0.3679 -2.00%
2003-02-12 0 0.500 0.495 0.500 0.495 0.500 62,000 30,740 0.4958 0.374 0.370 0.374 0.370 0.374 82,841 0.3711 0.00%
2003-02-11 0 0.500 0.500 0.510 0.490 0.500 420,000 208,530 0.4965 0.374 0.374 0.382 0.367 0.374 561,182 0.3716 0.00%
2003-02-10 0 0.500 0.495 0.510 0.490 0.500 672,000 335,700 0.4996 0.374 0.370 0.382 0.367 0.374 897,892 0.3739 1.01%
2003-02-07 0 0.495 0.490 0.495 0.490 0.500 1,190,396 585,186 0.4916 0.370 0.367 0.370 0.367 0.374 1,590,545 0.3679 1.02%
2003-02-06 0 0.490 0.490 0.500 0.485 0.485 3,024 1,446 0.4782 0.367 0.367 0.374 0.363 0.363 4,041 0.3579 -1.01%
2003-02-05 0 0.495 0.495 0.510 0.495 0.500 364,000 181,730 0.4993 0.370 0.370 0.382 0.370 0.374 486,358 0.3737 -1.00%
2003-02-04 0 0.500 0.465 0.500 0.490 0.500 40,000 19,940 0.4985 0.374 0.348 0.374 0.367 0.374 53,446 0.3731 3.09%
2003-01-30 0 0.485 0.485 0.500 0.485 0.490 50,000 24,430 0.4886 0.363 0.363 0.374 0.363 0.367 66,807 0.3657 -1.02%
2003-01-29 0 0.490 0.480 0.490 0.490 0.490 200,000 98,000 0.4900 0.367 0.359 0.367 0.367 0.367 267,230 0.3667 0.00%
2003-01-28 0 0.490 0.485 0.490 0.490 0.500 530,000 264,000 0.4981 0.367 0.363 0.367 0.367 0.374 708,159 0.3728 -1.01%
2003-01-27 0 0.495 0.485 0.495 0.480 0.495 1,017,700 495,349 0.4867 0.370 0.363 0.370 0.359 0.370 1,359,798 0.3643 0.00%
2003-01-24 0 0.495 0.490 0.495 0.495 0.510 1,100,979 553,545 0.5028 0.370 0.367 0.370 0.370 0.382 1,471,071 0.3763 -1.00%
2003-01-23 0 0.500 0.490 0.500 0.490 0.500 616,261 303,620 0.4927 0.374 0.367 0.374 0.367 0.374 823,416 0.3687 0.00%
2003-01-22 0 0.500 0.495 0.500 0.475 0.500 655,184 325,939 0.4975 0.374 0.370 0.374 0.355 0.374 875,423 0.3723 1.01%
2003-01-21 0 0.495 0.490 0.500 0.485 0.495 326,000 160,240 0.4915 0.370 0.367 0.374 0.363 0.370 435,584 0.3679 1.02%
2003-01-20 0 0.490 0.475 0.500 0.470 0.490 56,500 27,388 0.4847 0.367 0.355 0.374 0.352 0.367 75,492 0.3628 -2.00%
2003-01-17 0 0.500 0.485 0.500 0.475 0.500 164,556 81,241 0.4937 0.374 0.363 0.374 0.355 0.374 219,871 0.3695 4.17%
2003-01-16 0 0.480 0.480 0.490 0.480 0.490 214,000 103,760 0.4849 0.359 0.359 0.367 0.359 0.367 285,936 0.3629 -2.04%
2003-01-15 0 0.490 0.490 0.500 0.490 0.500 357,552 177,680 0.4969 0.367 0.367 0.374 0.367 0.374 477,742 0.3719 -2.00%
2003-01-14 0 0.500 0.490 0.500 0.500 0.510 381,333 190,920 0.5007 0.374 0.367 0.374 0.374 0.382 509,517 0.3747 0.00%
2003-01-13 0 0.500 0.500 0.510 0.500 0.530 508,500 263,095 0.5174 0.374 0.374 0.382 0.374 0.397 679,431 0.3872 -1.96%
2003-01-10 0 0.510 0.500 0.510 0.485 0.510 591,250 295,313 0.4995 0.382 0.374 0.382 0.363 0.382 789,998 0.3738 6.25%
2003-01-09 0 0.480 0.455 0.485 0.480 0.480 650,000 312,000 0.4800 0.359 0.341 0.363 0.359 0.359 868,496 0.3592 2.13%
2003-01-08 0 0.470 0.470 0.475 0.465 0.470 246,000 115,380 0.4690 0.352 0.352 0.355 0.348 0.352 328,692 0.3510 0.00%
2003-01-07 0 0.470 0.460 0.470 0.450 0.470 82,000 38,120 0.4649 0.352 0.344 0.352 0.337 0.352 109,564 0.3479 2.17%
2003-01-06 0 0.460 0.450 0.465 0.460 0.460 91,596 42,086 0.4595 0.344 0.337 0.348 0.344 0.344 122,386 0.3439 0.00%
2003-01-03 0 0.460 0.450 0.465 0.460 0.460 50,000 23,000 0.4600 0.344 0.337 0.348 0.344 0.344 66,807 0.3443 2.22%
2003-01-02 0 0.450 0.440 0.465 0.440 0.450 89,491 39,746 0.4441 0.337 0.329 0.348 0.329 0.337 119,573 0.3324 2.27%
2002-12-31 0 0.440 0.450 0.455 0.440 0.440 120,000 52,800 0.4400 0.329 0.337 0.341 0.329 0.329 160,338 0.3293 0.00%
2002-12-30 0 0.440 0.440 0.460 0.440 0.445 100,000 44,250 0.4425 0.329 0.329 0.344 0.329 0.333 133,615 0.3312 -5.38%
2002-12-27 0 0.465 0.465 0.470 0.455 0.460 90,000 41,050 0.4561 0.348 0.348 0.352 0.341 0.344 120,253 0.3414 -1.06%
2002-12-24 0 0.470 0.450 0.470 0.455 0.470 140,000 64,300 0.4593 0.352 0.337 0.352 0.341 0.352 187,061 0.3437 1.08%
2002-12-23 0 0.465 0.465 0.470 0.455 0.455 20,000 9,100 0.4550 0.348 0.348 0.352 0.341 0.341 26,723 0.3405 -3.12%
2002-12-20 0 0.480 0.475 0.480 0.460 0.480 6,000 2,820 0.4700 0.359 0.355 0.359 0.344 0.359 8,017 0.3518 0.00%
2002-12-19 0 0.480 0.475 0.480 0.455 0.480 274,153 126,577 0.4617 0.359 0.355 0.359 0.341 0.359 366,309 0.3455 0.00%
2002-12-18 0 0.480 0.480 0.485 0.450 0.455 70,500 32,018 0.4542 0.359 0.359 0.363 0.337 0.341 94,198 0.3399 -1.03%
2002-12-17 0 0.485 0.465 0.485 0.485 0.485 20,000 9,700 0.4850 0.363 0.348 0.363 0.363 0.363 26,723 0.3630 6.59%
2002-12-16 0 0.455 0.455 0.500 0.455 0.480 50,000 23,500 0.4700 0.341 0.341 0.374 0.341 0.359 66,807 0.3518 -5.21%
2002-12-13 0 0.480 0.470 0.500 0.480 0.480 50,000 24,000 0.4800 0.359 0.352 0.374 0.359 0.359 66,807 0.3592 0.00%
2002-12-12 0 0.480 0.470 0.480 - - 0 0 - 0.359 0.352 0.359 - - 0 - 0.00%
2002-12-11 0 0.480 0.480 0.485 0.480 0.485 93,555 45,065 0.4817 0.359 0.359 0.363 0.359 0.363 125,003 0.3605 0.00%
2002-12-10 0 0.480 0.480 0.490 0.480 0.490 22,000 10,680 0.4855 0.359 0.359 0.367 0.359 0.367 29,395 0.3633 -1.03%
2002-12-09 0 0.485 0.485 0.490 0.485 0.485 40,000 19,400 0.4850 0.363 0.363 0.367 0.363 0.363 53,446 0.3630 -2.02%
2002-12-06 0 0.495 0.475 0.495 0.480 0.500 1,000,000 488,440 0.4884 0.370 0.355 0.370 0.359 0.374 1,336,148 0.3656 2.06%
2002-12-05 0 0.485 0.475 0.485 0.475 0.490 433,090 207,881 0.4800 0.363 0.355 0.363 0.355 0.367 578,672 0.3592 1.04%
2002-12-04 0 0.480 0.470 0.480 0.470 0.480 94,516 45,312 0.4794 0.359 0.352 0.359 0.352 0.359 126,287 0.3588 -2.04%
2002-12-03 0 0.490 0.485 0.490 0.480 0.510 2,145,338 1,062,889 0.4954 0.367 0.363 0.367 0.359 0.382 2,866,489 0.3708 2.08%
2002-12-02 0 0.480 0.480 0.485 0.480 0.495 313,073 152,714 0.4878 0.359 0.359 0.363 0.359 0.370 418,312 0.3651 -2.04%
2002-11-29 0 0.490 0.480 0.490 0.475 0.490 30,000 14,550 0.4850 0.367 0.359 0.367 0.355 0.367 40,084 0.3630 1.03%
2002-11-28 0 0.485 0.485 0.500 0.485 0.500 342,000 167,280 0.4891 0.363 0.363 0.374 0.363 0.374 456,963 0.3661 -1.02%
2002-11-27 0 0.490 0.485 0.490 0.485 0.490 312,000 151,860 0.4867 0.367 0.363 0.367 0.363 0.367 416,878 0.3643 -1.01%
2002-11-26 0 0.495 0.485 0.495 0.485 0.500 978,500 484,455 0.4951 0.370 0.363 0.370 0.363 0.374 1,307,421 0.3705 -1.00%
2002-11-25 0 0.500 0.495 0.500 0.490 0.510 2,073,990 1,035,505 0.4993 0.374 0.370 0.374 0.367 0.382 2,771,158 0.3737 3.09%
2002-11-22 0 0.485 0.485 0.490 0.455 0.490 1,429,001 678,795 0.4750 0.363 0.363 0.367 0.341 0.367 1,909,357 0.3555 10.23%
2002-11-21 0 0.440 0.440 0.455 0.440 0.460 546,000 248,690 0.4555 0.329 0.329 0.341 0.329 0.344 729,537 0.3409 2.33%
2002-11-20 0 0.430 0.430 0.450 0.430 0.430 4,000 1,720 0.4300 0.322 0.322 0.337 0.322 0.322 5,345 0.3218 -3.37%
2002-11-19 0 0.445 0.440 0.445 0.445 0.450 400,000 178,500 0.4463 0.333 0.329 0.333 0.333 0.337 534,459 0.3340 -1.11%
2002-11-18 0 0.450 0.440 0.450 0.450 0.460 743,834 339,480 0.4564 0.337 0.329 0.337 0.337 0.344 993,872 0.3416 2.27%
2002-11-15 0 0.440 0.450 0.475 0.430 0.440 648,000 280,560 0.4330 0.329 0.337 0.355 0.322 0.329 865,824 0.3240 3.53%
2002-11-14 0 0.425 0.420 0.425 0.425 0.435 262,000 113,020 0.4314 0.318 0.314 0.318 0.318 0.326 350,071 0.3228 1.19%
2002-11-13 0 0.420 0.415 0.430 0.420 0.420 100,000 42,000 0.4200 0.314 0.311 0.322 0.314 0.314 133,615 0.3143 0.00%
2002-11-12 0 0.420 0.420 0.425 0.420 0.420 130,000 54,600 0.4200 0.314 0.314 0.318 0.314 0.314 173,699 0.3143 0.00%
2002-11-11 0 0.420 0.415 0.425 0.420 0.425 582,000 244,940 0.4209 0.314 0.311 0.318 0.314 0.318 777,638 0.3150 -2.33%
2002-11-08 0 0.430 0.425 0.430 0.420 0.430 128,000 54,460 0.4255 0.322 0.318 0.322 0.314 0.322 171,027 0.3184 1.18%
2002-11-07 0 0.425 0.425 0.435 0.425 0.430 96,405 41,174 0.4271 0.318 0.318 0.326 0.318 0.322 128,811 0.3196 0.00%
2002-11-06 0 0.425 0.425 0.430 0.425 0.435 220,000 94,550 0.4298 0.318 0.318 0.322 0.318 0.326 293,953 0.3217 -1.16%
2002-11-05 0 0.430 0.425 0.435 0.425 0.430 132,000 56,650 0.4292 0.322 0.318 0.326 0.318 0.322 176,372 0.3212 -1.15%
2002-11-04 0 0.435 0.435 0.440 0.435 0.435 500,000 217,500 0.4350 0.326 0.326 0.329 0.326 0.326 668,074 0.3256 2.35%
2002-11-01 0 0.425 0.420 0.425 0.420 0.440 180,500 76,840 0.4257 0.318 0.314 0.318 0.314 0.329 241,175 0.3186 -1.16%
2002-10-31 0 0.430 0.420 0.430 0.430 0.430 32,000 13,760 0.4300 0.322 0.314 0.322 0.322 0.322 42,757 0.3218 2.38%
2002-10-30 0 0.420 0.420 0.435 0.420 0.440 133,807 56,863 0.4250 0.314 0.314 0.326 0.314 0.329 178,786 0.3181 -4.55%
2002-10-29 0 0.440 0.425 0.440 0.425 0.445 220,000 94,750 0.4307 0.329 0.318 0.329 0.318 0.333 293,953 0.3223 1.15%
2002-10-28 0 0.435 0.435 0.450 0.430 0.450 251,131 110,329 0.4393 0.326 0.326 0.337 0.322 0.337 335,548 0.3288 -1.14%
2002-10-25 0 0.440 0.430 0.440 0.435 0.445 198,000 86,400 0.4364 0.329 0.322 0.329 0.326 0.333 264,557 0.3266 2.33%
2002-10-24 0 0.430 0.430 0.435 0.425 0.430 350,000 150,100 0.4289 0.322 0.322 0.326 0.318 0.322 467,652 0.3210 0.00%
2002-10-23 0 0.430 0.420 0.430 0.420 0.430 220,000 94,300 0.4286 0.322 0.314 0.322 0.314 0.322 293,953 0.3208 0.00%
2002-10-22 0 0.430 0.415 0.430 0.415 0.430 45,500 19,265 0.4234 0.322 0.311 0.322 0.311 0.322 60,795 0.3169 0.00%
2002-10-21 0 0.430 0.415 0.430 0.430 0.440 170,000 73,300 0.4312 0.322 0.311 0.322 0.322 0.329 227,145 0.3227 0.00%
2002-10-18 0 0.430 0.425 0.430 0.425 0.430 476,000 204,430 0.4295 0.322 0.318 0.322 0.318 0.322 636,007 0.3214 2.38%
2002-10-17 0 0.420 0.410 0.420 0.410 0.420 130,000 54,000 0.4154 0.314 0.307 0.314 0.307 0.314 173,699 0.3109 0.00%
2002-10-16 0 0.420 0.410 0.420 0.410 0.420 536,000 219,820 0.4101 0.314 0.307 0.314 0.307 0.314 716,175 0.3069 1.20%
2002-10-15 0 0.415 0.410 0.415 0.400 0.415 697,106 287,437 0.4123 0.311 0.307 0.311 0.299 0.311 931,437 0.3086 1.22%
2002-10-11 0 0.410 0.400 0.410 0.405 0.420 311,432 127,758 0.4102 0.307 0.299 0.307 0.303 0.314 416,119 0.3070 0.00%
2002-10-10 0 0.410 0.400 0.410 0.400 0.415 100,000 40,420 0.4042 0.307 0.299 0.307 0.299 0.311 133,615 0.3025 -3.53%
2002-10-09 0 0.425 0.415 0.425 0.400 0.425 330,480 137,082 0.4148 0.318 0.311 0.318 0.299 0.318 441,570 0.3104 1.19%
2002-10-08 0 0.420 0.410 0.420 0.400 0.420 99,131 40,230 0.4058 0.314 0.307 0.314 0.299 0.314 132,454 0.3037 -2.33%
2002-10-07 0 0.430 0.400 0.430 0.410 0.430 70,000 29,980 0.4283 0.322 0.299 0.322 0.307 0.322 93,530 0.3205 0.00%
2002-10-04 0 0.430 0.430 0.440 0.400 0.420 40,000 16,400 0.4100 0.322 0.322 0.329 0.299 0.314 53,446 0.3069 0.00%
2002-10-03 0 0.430 0.400 0.435 - - 0 0 - 0.322 0.299 0.326 - - 0 - 0.00%
2002-10-02 0 0.440 0.440 0.445 0.430 0.440 218,000 94,060 0.4315 0.322 0.322 0.325 0.315 0.322 298,054 0.3156 3.53%
2002-09-30 0 0.425 0.435 0.440 0.420 0.450 555,000 235,605 0.4245 0.311 0.318 0.322 0.307 0.329 758,808 0.3105 -5.56%
2002-09-27 0 0.450 0.440 0.450 0.450 0.470 470,000 212,500 0.4521 0.329 0.322 0.329 0.329 0.344 642,594 0.3307 2.27%
2002-09-26 0 0.440 0.440 0.450 - - 0 0 - 0.322 0.322 0.329 - - 0 - 0.00%
2002-09-25 0 0.440 0.440 0.450 0.420 0.430 407,626 172,984 0.4244 0.322 0.322 0.329 0.307 0.315 557,315 0.3104 2.33%
2002-09-24 0 0.430 0.430 0.440 0.430 0.430 220,000 94,600 0.4300 0.315 0.315 0.322 0.315 0.315 300,789 0.3145 -4.44%
2002-09-23 0 0.450 0.435 0.450 0.425 0.450 50,000 21,500 0.4300 0.329 0.318 0.329 0.311 0.329 68,361 0.3145 0.00%
2002-09-20 0 0.450 0.445 0.450 0.435 0.450 118,000 51,980 0.4405 0.329 0.325 0.329 0.318 0.329 161,332 0.3222 0.00%
2002-09-19 0 0.450 0.445 0.450 0.450 0.460 161,654 72,928 0.4511 0.329 0.325 0.329 0.329 0.336 221,017 0.3300 -3.23%
2002-09-18 0 0.465 0.465 0.475 0.465 0.480 308,000 144,970 0.4707 0.340 0.340 0.347 0.340 0.351 421,104 0.3443 -3.12%
2002-09-17 0 0.480 0.475 0.480 0.470 0.500 4,580,000 2,209,150 0.4823 0.351 0.347 0.351 0.344 0.366 6,261,874 0.3528 -1.03%
2002-09-16 0 0.485 0.480 0.485 0.485 0.500 1,852,000 908,570 0.4906 0.355 0.351 0.355 0.355 0.366 2,532,094 0.3588 -4.90%
2002-09-13 0 0.510 0.490 0.510 0.485 0.510 26,000 12,860 0.4946 0.373 0.358 0.373 0.355 0.373 35,548 0.3618 0.00%
2002-09-12 0 0.510 0.500 0.510 0.500 0.510 114,404 57,710 0.5044 0.373 0.366 0.373 0.366 0.373 156,416 0.3690 0.00%
2002-09-11 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 0.373 0.366 0.373 0.373 0.373 68,361 0.3730 0.00%
2002-09-10 0 0.510 0.500 0.510 0.500 0.510 132,000 66,020 0.5002 0.373 0.366 0.373 0.366 0.373 180,473 0.3658 2.00%
2002-09-09 0 0.500 0.500 0.510 0.500 0.510 154,000 77,060 0.5004 0.366 0.366 0.373 0.366 0.373 210,552 0.3660 0.00%
2002-09-06 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 0.366 0.366 0.373 0.366 0.366 300,789 0.3657 -1.96%
2002-09-05 0 0.510 0.500 0.510 0.510 0.510 80,000 40,800 0.5100 0.373 0.366 0.373 0.373 0.373 109,378 0.3730 0.00%
2002-09-04 0 0.510 0.500 0.510 0.500 0.510 142,914 71,479 0.5002 0.373 0.366 0.373 0.366 0.373 195,395 0.3658 2.00%
2002-09-03 0 0.500 0.500 0.510 0.500 0.500 150,006 75,003 0.5000 0.366 0.366 0.373 0.366 0.366 205,091 0.3657 0.00%
2002-09-02 0 0.500 0.500 0.510 0.500 0.500 103,398 51,664 0.4997 0.366 0.366 0.373 0.366 0.366 141,368 0.3655 -3.85%
2002-08-30 0 0.520 0.500 0.520 0.480 0.520 990,931 509,488 0.5142 0.380 0.366 0.380 0.351 0.380 1,354,822 0.3761 1.96%
2002-08-29 0 0.510 0.500 0.510 0.500 0.510 526,000 263,100 0.5002 0.373 0.366 0.373 0.366 0.373 719,158 0.3658 2.00%
2002-08-28 0 0.500 0.500 0.520 0.500 0.500 394,000 197,000 0.5000 0.366 0.366 0.380 0.366 0.366 538,685 0.3657 0.00%
2002-08-27 0 0.500 0.500 0.510 0.495 0.500 401,602 200,237 0.4986 0.366 0.366 0.373 0.362 0.366 549,079 0.3647 0.00%
2002-08-26 0 0.500 0.500 0.510 0.500 0.520 190,000 97,000 0.5105 0.366 0.366 0.373 0.366 0.380 259,772 0.3734 0.00%
2002-08-23 0 0.500 0.510 0.520 0.500 0.510 407,517 207,588 0.5094 0.366 0.373 0.380 0.366 0.373 557,166 0.3726 -3.85%
2002-08-22 0 0.520 0.520 0.530 0.520 0.530 558,500 291,905 0.5227 0.380 0.380 0.388 0.380 0.388 763,593 0.3823 0.00%
2002-08-21 0 0.520 0.520 0.540 0.510 0.530 780,000 409,860 0.5255 0.380 0.380 0.395 0.373 0.388 1,066,433 0.3843 4.00%
2002-08-20 0 0.500 0.500 0.510 0.495 0.510 420,536 210,682 0.5010 0.366 0.366 0.373 0.362 0.373 574,966 0.3664 1.01%
2002-08-19 0 0.495 0.485 0.500 0.470 0.495 348,000 170,470 0.4899 0.362 0.355 0.366 0.344 0.362 475,793 0.3583 0.00%
2002-08-16 0 0.495 0.490 0.500 0.480 0.495 171,778 84,038 0.4892 0.362 0.358 0.366 0.351 0.362 234,859 0.3578 -1.00%
2002-08-15 0 0.500 0.490 0.500 0.480 0.510 782,000 390,880 0.4998 0.366 0.358 0.366 0.351 0.373 1,069,167 0.3656 2.04%
2002-08-14 0 0.490 0.465 0.490 0.465 0.490 370,000 174,510 0.4716 0.358 0.340 0.358 0.340 0.358 505,872 0.3450 2.08%
2002-08-13 0 0.480 0.480 0.490 0.460 0.490 1,262,341 599,733 0.4751 0.351 0.351 0.358 0.336 0.358 1,725,900 0.3475 0.00%
2002-08-12 0 0.480 0.460 0.480 0.480 0.480 120,000 57,600 0.4800 0.351 0.336 0.351 0.351 0.351 164,067 0.3511 -2.04%
2002-08-09 0 0.490 0.490 0.510 0.490 0.500 66,300 32,641 0.4923 0.358 0.358 0.373 0.358 0.366 90,647 0.3601 -2.00%
2002-08-08 0 0.500 0.490 0.500 0.495 0.500 70,000 34,700 0.4957 0.366 0.358 0.366 0.362 0.366 95,705 0.3626 1.01%
2002-08-07 0 0.495 0.495 0.510 0.495 0.510 222,000 110,890 0.4995 0.362 0.362 0.373 0.362 0.373 303,523 0.3653 -1.00%
2002-08-06 0 0.500 0.480 0.500 0.470 0.500 240,000 116,100 0.4838 0.366 0.351 0.366 0.344 0.366 328,133 0.3538 0.00%
2002-08-05 0 0.500 0.500 0.520 0.500 0.500 145,499 72,705 0.4997 0.366 0.366 0.380 0.366 0.366 198,929 0.3655 -3.85%
2002-08-02 0 0.520 0.510 0.540 0.510 0.520 150,000 77,500 0.5167 0.380 0.373 0.395 0.373 0.380 205,083 0.3779 -3.70%
2002-08-01 0 0.540 0.530 0.540 0.540 0.540 130,000 70,200 0.5400 0.395 0.388 0.395 0.395 0.395 177,739 0.3950 0.00%
2002-07-31 0 0.540 0.540 0.550 0.530 0.550 202,000 108,760 0.5384 0.395 0.395 0.402 0.388 0.402 276,179 0.3938 0.00%
2002-07-30 0 0.540 0.540 0.550 0.510 0.550 612,000 331,840 0.5422 0.395 0.395 0.402 0.373 0.402 836,739 0.3966 5.88%
2002-07-29 0 0.510 0.510 0.530 0.510 0.510 256,671 130,882 0.5099 0.373 0.373 0.388 0.373 0.373 350,926 0.3730 -1.92%
2002-07-26 0 0.520 0.480 0.520 0.470 0.520 378,000 186,460 0.4933 0.380 0.351 0.380 0.344 0.380 516,810 0.3608 0.00%
2002-07-25 0 0.520 0.520 0.540 0.520 0.530 206,000 108,900 0.5286 0.380 0.380 0.395 0.380 0.388 281,648 0.3867 0.00%
2002-07-24 0 0.520 0.520 0.540 0.520 0.550 496,000 262,220 0.5287 0.380 0.380 0.395 0.380 0.402 678,142 0.3867 -7.14%
2002-07-23 0 0.560 0.550 0.560 0.540 0.580 322,000 177,420 0.5510 0.410 0.402 0.410 0.395 0.424 440,245 0.4030 1.82%
2002-07-22 0 0.550 0.550 0.570 0.540 0.560 637,501 347,926 0.5458 0.402 0.402 0.417 0.395 0.410 871,605 0.3992 -6.78%
2002-07-19 0 0.590 0.580 0.590 0.580 0.590 306,000 179,940 0.5880 0.432 0.424 0.432 0.424 0.432 418,370 0.4301 0.00%
2002-07-18 0 0.590 0.570 0.590 0.570 0.590 150,000 86,700 0.5780 0.432 0.417 0.432 0.417 0.432 205,083 0.4228 0.00%
2002-07-17 0 0.590 0.590 0.600 0.550 0.580 613,816 348,026 0.5670 0.432 0.432 0.439 0.402 0.424 839,222 0.4147 0.00%
2002-07-16 0 0.590 0.580 0.600 0.590 0.600 430,000 254,700 0.5923 0.432 0.424 0.439 0.432 0.439 587,905 0.4332 -4.84%
2002-07-15 0 0.620 0.620 0.630 0.620 0.620 157,156 97,390 0.6197 0.453 0.453 0.461 0.453 0.453 214,867 0.4533 -3.12%
2002-07-12 0 0.640 0.630 0.640 0.630 0.650 660,000 422,400 0.6400 0.468 0.461 0.468 0.461 0.475 902,366 0.4681 1.59%
2002-07-11 0 0.630 0.620 0.640 0.620 0.640 1,164,213 733,744 0.6302 0.461 0.453 0.468 0.453 0.468 1,591,737 0.4610 -1.56%
2002-07-10 0 0.640 0.630 0.650 0.640 0.640 703,500 450,005 0.6397 0.468 0.461 0.475 0.468 0.468 961,840 0.4679 0.00%
2002-07-09 0 0.640 0.640 0.650 0.640 0.650 380,500 245,200 0.6444 0.468 0.468 0.475 0.468 0.475 520,228 0.4713 -1.54%
2002-07-08 0 0.650 0.640 0.650 0.650 0.660 610,000 398,600 0.6534 0.475 0.468 0.475 0.475 0.483 834,005 0.4779 0.00%
2002-07-05 0 0.650 0.640 0.650 0.640 0.660 1,968,500 1,277,025 0.6487 0.475 0.468 0.475 0.468 0.483 2,691,375 0.4745 0.00%
2002-07-04 0 0.650 0.640 0.650 0.630 0.650 947,065 607,092 0.6410 0.475 0.468 0.475 0.461 0.475 1,294,848 0.4689 3.17%
2002-07-03 0 0.630 0.630 0.640 0.620 0.640 442,000 278,860 0.6309 0.461 0.461 0.468 0.453 0.468 604,312 0.4615 -1.56%
2002-07-02 0 0.640 0.630 0.640 0.630 0.640 852,000 545,000 0.6397 0.468 0.461 0.468 0.461 0.468 1,164,873 0.4679 -1.54%
2002-06-28 0 0.650 0.630 0.650 0.640 0.650 2,414,750 1,567,830 0.6493 0.475 0.461 0.475 0.468 0.475 3,301,498 0.4749 1.56%
2002-06-27 0 0.640 0.640 0.650 0.630 0.660 2,402,521 1,545,053 0.6431 0.468 0.468 0.475 0.461 0.483 3,284,778 0.4704 0.00%
2002-06-26 0 0.640 0.630 0.640 0.630 0.660 3,364,000 2,138,300 0.6356 0.468 0.461 0.468 0.461 0.483 4,599,333 0.4649 0.00%
2002-06-25 0 0.640 0.630 0.640 0.620 0.640 1,795,620 1,127,220 0.6278 0.468 0.461 0.468 0.453 0.468 2,455,010 0.4592 1.59%
2002-06-24 0 0.630 0.630 0.640 0.610 0.640 2,766,000 1,711,220 0.6187 0.461 0.461 0.468 0.446 0.468 3,781,734 0.4525 5.00%
2002-06-21 0 0.600 0.600 0.610 0.580 0.600 536,417 319,734 0.5961 0.439 0.439 0.446 0.424 0.439 733,401 0.4360 -3.23%
2002-06-20 0 0.620 0.610 0.620 0.580 0.620 1,582,151 968,028 0.6118 0.453 0.446 0.453 0.424 0.453 2,163,151 0.4475 0.00%
2002-06-19 0 0.620 0.600 0.620 0.600 0.640 1,574,000 981,100 0.6233 0.453 0.439 0.453 0.439 0.468 2,152,006 0.4559 -3.12%
2002-06-18 0 0.640 0.620 0.650 0.630 0.650 2,082,596 1,344,258 0.6455 0.468 0.453 0.475 0.461 0.475 2,847,370 0.4721 0.00%
2002-06-17 0 0.640 0.630 0.640 0.620 0.640 1,068,061 676,178 0.6331 0.468 0.461 0.468 0.453 0.468 1,460,276 0.4630 -1.54%
2002-06-14 0 0.650 0.630 0.650 0.630 0.650 1,110,000 718,220 0.6470 0.475 0.461 0.475 0.461 0.475 1,517,616 0.4733 0.00%
2002-06-13 0 0.650 0.640 0.660 0.640 0.650 556,000 360,420 0.6482 0.475 0.468 0.483 0.468 0.475 760,175 0.4741 0.00%
2002-06-12 0 0.650 0.640 0.650 0.650 0.650 1,300,000 845,000 0.6500 0.475 0.468 0.475 0.475 0.475 1,777,388 0.4754 -1.52%
2002-06-11 0 0.660 0.650 0.660 0.660 0.660 800,000 528,000 0.6600 0.483 0.475 0.483 0.483 0.483 1,093,777 0.4827 0.00%
2002-06-10 0 0.660 0.650 0.660 0.650 0.670 1,130,000 746,900 0.6610 0.483 0.475 0.483 0.475 0.490 1,544,960 0.4834 1.54%
2002-06-07 0 0.650 0.640 0.660 0.640 0.660 688,000 446,520 0.6490 0.475 0.468 0.483 0.468 0.483 940,648 0.4747 0.00%
2002-06-06 0 0.650 0.650 0.660 0.650 0.660 510,000 335,300 0.6575 0.475 0.475 0.483 0.475 0.483 697,283 0.4809 -2.99%
2002-06-05 0 0.670 0.660 0.670 0.650 0.680 1,180,000 782,800 0.6634 0.490 0.483 0.490 0.475 0.497 1,613,321 0.4852 1.52%
2002-06-04 0 0.660 0.660 0.670 0.640 0.660 770,000 500,700 0.6503 0.483 0.483 0.490 0.468 0.483 1,052,760 0.4756 -1.49%
2002-06-03 0 0.670 0.650 0.670 0.660 0.670 534,000 352,580 0.6603 0.490 0.475 0.490 0.483 0.490 730,096 0.4829 0.00%
2002-05-31 0 0.670 0.660 0.670 0.670 0.680 1,390,000 934,300 0.6722 0.490 0.483 0.490 0.490 0.497 1,900,438 0.4916 0.00%
2002-05-30 0 0.670 0.660 0.670 0.660 0.680 1,730,000 1,157,260 0.6689 0.490 0.483 0.490 0.483 0.497 2,365,293 0.4893 0.00%
2002-05-29 0 0.670 0.670 0.680 0.670 0.700 6,608,232 4,539,026 0.6869 0.490 0.490 0.497 0.490 0.512 9,034,916 0.5024 -2.90%
2002-05-28 0 0.690 0.680 0.690 0.680 0.690 1,292,000 887,680 0.6871 0.505 0.497 0.505 0.497 0.505 1,766,450 0.5025 0.00%
2002-05-27 0 0.690 0.680 0.690 0.680 0.710 9,455,789 6,563,261 0.6941 0.505 0.497 0.505 0.497 0.519 12,928,157 0.5077 -1.43%
2002-05-24 0 0.700 0.690 0.700 0.670 0.700 7,633,500 5,202,250 0.6815 0.512 0.505 0.512 0.490 0.512 10,436,684 0.4985 6.06%
2002-05-23 0 0.660 0.650 0.660 0.650 0.670 5,038,083 3,339,757 0.6629 0.483 0.475 0.483 0.475 0.490 6,888,175 0.4849 -2.94%
2002-05-22 0 0.680 0.670 0.690 0.680 0.690 1,392,000 951,460 0.6835 0.497 0.490 0.505 0.497 0.505 1,903,172 0.4999 -0.73%
2002-05-21 0 0.710 0.700 0.710 0.700 0.710 1,692,000 1,192,880 0.7050 0.501 0.494 0.501 0.494 0.501 2,397,767 0.4975 0.00%
2002-05-17 0 0.710 0.700 0.710 0.690 0.720 4,638,288 3,277,127 0.7065 0.501 0.494 0.501 0.487 0.508 6,573,010 0.4986 1.43%
2002-05-16 0 0.700 0.690 0.700 0.690 0.700 1,885,539 1,315,960 0.6979 0.494 0.487 0.494 0.487 0.494 2,672,035 0.4925 0.00%
2002-05-15 0 0.700 0.690 0.700 0.680 0.700 3,333,144 2,325,560 0.6977 0.494 0.487 0.494 0.480 0.494 4,723,465 0.4923 1.45%
2002-05-14 0 0.690 0.680 0.690 0.680 0.700 2,302,098 1,591,543 0.6913 0.487 0.480 0.487 0.480 0.494 3,262,349 0.4879 0.00%
2002-05-13 0 0.690 0.690 0.700 0.690 0.700 602,065 416,142 0.6912 0.487 0.487 0.494 0.487 0.494 853,198 0.4877 0.00%
2002-05-10 0 0.690 0.680 0.700 0.680 0.690 1,361,500 932,160 0.6847 0.487 0.480 0.494 0.480 0.487 1,929,409 0.4831 0.00%
2002-05-09 0 0.690 0.680 0.700 0.680 0.710 2,634,000 1,852,960 0.7035 0.487 0.480 0.494 0.480 0.501 3,732,694 0.4964 -1.43%
2002-05-08 0 0.700 0.690 0.700 0.690 0.710 2,229,490 1,550,343 0.6954 0.494 0.487 0.494 0.487 0.501 3,159,455 0.4907 0.00%
2002-05-07 0 0.700 0.700 0.710 0.690 0.700 2,072,000 1,449,880 0.6997 0.494 0.494 0.501 0.487 0.494 2,936,273 0.4938 0.00%
2002-05-06 0 0.700 0.700 0.710 0.690 0.710 4,215,576 2,959,986 0.7022 0.494 0.494 0.501 0.487 0.501 5,973,977 0.4955 2.94%
2002-05-03 0 0.680 0.680 0.690 0.680 0.700 3,864,229 2,692,069 0.6967 0.480 0.480 0.487 0.480 0.494 5,476,076 0.4916 -2.86%
2002-05-02 0 0.700 0.690 0.700 0.670 0.720 20,523,447 14,319,849 0.6977 0.494 0.487 0.494 0.473 0.508 29,084,186 0.4924 6.06%
2002-04-30 0 0.660 0.650 0.660 0.630 0.660 5,047,500 3,255,095 0.6449 0.466 0.459 0.466 0.445 0.466 7,152,913 0.4551 4.76%
2002-04-29 0 0.630 0.630 0.640 0.620 0.630 1,695,598 1,056,794 0.6233 0.445 0.445 0.452 0.438 0.445 2,402,866 0.4398 0.00%
2002-04-26 0 0.630 0.620 0.640 0.620 0.630 1,022,000 643,800 0.6299 0.445 0.438 0.452 0.438 0.445 1,448,297 0.4445 0.00%
2002-04-25 0 0.630 0.630 0.640 0.630 0.660 1,998,941 1,289,901 0.6453 0.445 0.445 0.452 0.445 0.466 2,832,739 0.4554 -3.08%
2002-04-24 0 0.650 0.640 0.650 0.640 0.660 1,907,242 1,235,705 0.6479 0.459 0.452 0.459 0.452 0.466 2,702,791 0.4572 0.00%
2002-04-23 0 0.650 0.640 0.650 0.630 0.650 3,334,000 2,150,460 0.6450 0.459 0.452 0.459 0.445 0.459 4,724,678 0.4552 3.17%
2002-04-22 0 0.630 0.630 0.640 0.630 0.650 1,256,500 806,855 0.6421 0.445 0.445 0.452 0.445 0.459 1,780,611 0.4531 -1.56%
2002-04-19 0 0.640 0.630 0.640 0.630 0.640 3,502,000 2,227,160 0.6360 0.452 0.445 0.452 0.445 0.452 4,962,754 0.4488 -1.54%
2002-04-18 0 0.650 0.640 0.650 0.630 0.660 10,135,113 6,581,339 0.6494 0.459 0.452 0.459 0.445 0.466 14,362,671 0.4582 1.56%
2002-04-17 0 0.640 0.630 0.640 0.600 0.640 7,288,598 4,555,601 0.6250 0.452 0.445 0.452 0.423 0.452 10,328,818 0.4411 6.67%
2002-04-16 0 0.600 0.600 0.620 0.600 0.630 1,778,000 1,090,700 0.6134 0.423 0.423 0.438 0.423 0.445 2,519,639 0.4329 -1.64%
2002-04-15 0 0.610 0.600 0.610 0.610 0.620 2,077,342 1,271,825 0.6122 0.430 0.423 0.430 0.430 0.438 2,943,843 0.4320 -1.61%
2002-04-12 0 0.620 0.600 0.620 0.590 0.620 2,315,237 1,410,827 0.6094 0.438 0.423 0.438 0.416 0.438 3,280,969 0.4300 1.64%
2002-04-11 0 0.610 0.610 0.620 0.600 0.660 7,297,059 4,595,766 0.6298 0.430 0.430 0.438 0.423 0.466 10,340,808 0.4444 -4.69%
2002-04-10 0 0.640 0.640 0.650 0.640 0.650 4,077,070 2,638,562 0.6472 0.452 0.452 0.459 0.452 0.459 5,777,697 0.4567 0.00%
2002-04-09 0 0.640 0.640 0.650 0.630 0.670 6,983,277 4,569,979 0.6544 0.452 0.452 0.459 0.445 0.473 9,896,141 0.4618 -3.03%
2002-04-08 0 0.660 0.660 0.670 0.640 0.660 8,415,217 5,489,882 0.6524 0.466 0.466 0.473 0.452 0.466 11,925,372 0.4604 4.76%
2002-04-04 0 0.630 0.620 0.630 0.590 0.630 5,836,500 3,555,260 0.6091 0.445 0.438 0.445 0.416 0.445 8,271,021 0.4298 5.00%
2002-04-03 0 0.600 0.600 0.610 0.570 0.620 991,750 586,988 0.5919 0.423 0.423 0.430 0.402 0.438 1,405,429 0.4177 3.45%
2002-04-02 0 0.580 0.580 0.600 0.580 0.580 400,000 232,000 0.5800 0.409 0.409 0.423 0.409 0.409 566,848 0.4093 -3.33%
2002-03-28 0 0.600 0.590 0.600 0.580 0.600 1,106,000 658,040 0.5950 0.423 0.416 0.423 0.409 0.423 1,567,335 0.4198 5.26%
2002-03-27 0 0.570 0.570 0.580 0.560 0.580 1,013,333 575,773 0.5682 0.402 0.402 0.409 0.395 0.409 1,436,014 0.4010 -1.72%
2002-03-26 0 0.580 0.580 0.590 0.580 0.600 510,000 300,860 0.5899 0.409 0.409 0.416 0.409 0.423 722,731 0.4163 -3.33%
2002-03-25 0 0.600 0.600 0.610 0.550 0.600 2,780,000 1,641,380 0.5904 0.423 0.423 0.430 0.388 0.423 3,939,593 0.4166 5.26%
2002-03-22 0 0.570 0.570 0.580 0.550 0.570 320,000 181,900 0.5684 0.402 0.402 0.409 0.388 0.402 453,478 0.4011 1.79%
2002-03-21 0 0.560 0.560 0.570 0.560 0.570 206,122 116,025 0.5629 0.395 0.395 0.402 0.395 0.402 292,100 0.3972 0.00%
2002-03-20 0 0.560 0.560 0.580 0.560 0.560 334,000 187,040 0.5600 0.395 0.395 0.409 0.395 0.395 473,318 0.3952 0.00%
2002-03-19 0 0.560 0.560 0.570 0.560 0.570 602,000 340,420 0.5655 0.395 0.395 0.402 0.395 0.402 853,106 0.3990 -3.45%
2002-03-18 0 0.580 0.570 0.580 0.580 0.580 664,000 385,120 0.5800 0.409 0.402 0.409 0.409 0.409 940,968 0.4093 1.75%
2002-03-15 0 0.570 0.570 0.580 0.570 0.580 1,858,000 1,075,340 0.5788 0.402 0.402 0.409 0.402 0.409 2,633,009 0.4084 -5.00%
2002-03-14 0 0.600 0.590 0.600 0.590 0.620 1,362,000 824,200 0.6051 0.423 0.416 0.423 0.416 0.438 1,930,117 0.4270 -1.64%
2002-03-13 0 0.610 0.600 0.610 0.600 0.620 2,427,859 1,475,193 0.6076 0.430 0.423 0.430 0.423 0.438 3,440,567 0.4288 -1.61%
2002-03-12 0 0.620 0.610 0.620 0.580 0.630 8,328,000 5,096,500 0.6120 0.438 0.430 0.438 0.409 0.445 11,801,775 0.4318 5.08%
2002-03-11 0 0.590 0.590 0.600 0.580 0.590 1,040,596 612,922 0.5890 0.416 0.416 0.423 0.409 0.416 1,474,649 0.4156 1.72%
2002-03-08 0 0.580 0.580 0.590 0.580 0.590 358,000 209,140 0.5842 0.409 0.409 0.416 0.409 0.416 507,329 0.4122 -1.69%
2002-03-07 0 0.590 0.580 0.590 0.580 0.610 3,460,802 2,070,421 0.5982 0.416 0.409 0.416 0.409 0.430 4,904,372 0.4222 1.72%
2002-03-06 0 0.580 0.580 0.590 0.570 0.590 634,000 368,780 0.5817 0.409 0.409 0.416 0.402 0.416 898,454 0.4105 0.00%
2002-03-05 0 0.580 0.580 0.590 0.580 0.610 1,904,000 1,130,420 0.5937 0.409 0.409 0.416 0.409 0.430 2,698,196 0.4190 -3.33%
2002-03-04 0 0.600 0.590 0.600 0.570 0.600 4,669,548 2,737,773 0.5863 0.423 0.416 0.423 0.402 0.423 6,617,310 0.4137 3.45%
2002-03-01 0 0.580 0.580 0.590 0.580 0.610 3,966,000 2,365,980 0.5966 0.409 0.409 0.416 0.409 0.430 5,620,298 0.4210 -3.33%
2002-02-28 0 0.600 0.590 0.600 0.550 0.610 11,648,000 6,946,180 0.5963 0.423 0.416 0.423 0.388 0.430 16,506,613 0.4208 5.26%
2002-02-27 0 0.570 0.570 0.590 0.570 0.610 6,605,628 3,873,512 0.5864 0.402 0.402 0.416 0.402 0.430 9,360,967 0.4138 -3.39%
2002-02-26 0 0.590 0.590 0.600 0.580 0.620 3,907,938 2,349,511 0.6012 0.416 0.416 0.423 0.409 0.438 5,538,017 0.4243 -4.84%
2002-02-25 0 0.620 0.610 0.620 0.620 0.650 4,868,748 3,038,059 0.6240 0.438 0.430 0.438 0.438 0.459 6,899,600 0.4403 -4.62%
2002-02-22 0 0.650 0.640 0.650 0.630 0.660 12,867,910 8,391,227 0.6521 0.459 0.452 0.459 0.445 0.466 18,235,372 0.4602 1.56%
2002-02-21 0 0.640 0.630 0.640 0.620 0.660 13,188,610 8,455,935 0.6412 0.452 0.445 0.452 0.438 0.466 18,689,842 0.4524 3.23%
2002-02-20 0 0.620 0.610 0.620 0.610 0.680 18,179,124 11,857,349 0.6523 0.438 0.430 0.438 0.430 0.480 25,761,999 0.4603 -4.62%
2002-02-19 0 0.650 0.650 0.660 0.530 0.660 19,984,005 12,411,817 0.6211 0.459 0.459 0.466 0.374 0.466 28,319,732 0.4383 16.07%
2002-02-18 0 0.560 0.560 0.570 0.520 0.560 6,371,073 3,473,357 0.5452 0.395 0.395 0.402 0.367 0.395 9,028,575 0.3847 12.00%
2002-02-15 0 0.500 0.500 0.510 0.495 0.530 3,849,367 1,965,262 0.5105 0.353 0.353 0.360 0.349 0.374 5,455,015 0.3603 -1.96%
2002-02-11 0 0.510 0.500 0.510 0.470 0.510 6,312,000 3,101,020 0.4913 0.360 0.353 0.360 0.332 0.360 8,944,861 0.3467 13.33%
2002-02-08 0 0.450 0.450 0.475 0.430 0.445 32,000 14,090 0.4403 0.318 0.318 0.335 0.303 0.314 45,348 0.3107 0.00%
2002-02-07 0 0.450 0.450 0.470 0.450 0.465 410,000 187,170 0.4565 0.318 0.318 0.332 0.318 0.328 581,019 0.3221 0.00%
2002-02-06 0 0.450 0.450 0.465 0.430 0.450 14,500 6,445 0.4445 0.318 0.318 0.328 0.303 0.318 20,548 0.3137 0.00%
2002-02-05 0 0.450 0.430 0.450 0.440 0.455 190,000 84,490 0.4447 0.318 0.303 0.318 0.310 0.321 269,253 0.3138 1.12%
2002-02-04 0 0.445 0.440 0.450 - - 0 0 - 0.314 0.310 0.318 - - 0 - 0.00%
2002-02-01 0 0.445 0.445 0.460 0.440 0.440 13,750 6,015 0.4375 0.314 0.314 0.325 0.310 0.310 19,485 0.3087 -1.11%
2002-01-31 0 0.450 0.450 0.465 0.435 0.450 30,906 13,590 0.4397 0.318 0.318 0.328 0.307 0.318 43,798 0.3103 2.27%
2002-01-30 0 0.440 0.440 0.450 0.440 0.440 5,963 2,584 0.4333 0.310 0.310 0.318 0.310 0.310 8,450 0.3058 -4.35%
2002-01-29 0 0.460 0.440 0.460 - - 0 0 - 0.325 0.310 0.325 - - 0 - -1.08%
2002-01-28 0 0.465 0.465 0.470 0.435 0.475 1,230,226 567,397 0.4612 0.328 0.328 0.332 0.307 0.335 1,743,378 0.3255 5.68%
2002-01-25 0 0.440 0.435 0.450 0.435 0.460 290,000 129,170 0.4454 0.310 0.307 0.318 0.307 0.325 410,965 0.3143 -4.35%
2002-01-24 0 0.460 0.460 0.465 0.425 0.450 84,000 36,640 0.4362 0.325 0.325 0.328 0.300 0.318 119,038 0.3078 2.22%
2002-01-23 0 0.450 0.435 0.450 - - 0 0 - 0.318 0.307 0.318 - - 0 - 0.00%
2002-01-22 0 0.450 0.445 0.450 0.450 0.450 250,888 112,873 0.4499 0.318 0.314 0.318 0.318 0.318 355,538 0.3175 3.45%
2002-01-21 0 0.435 0.435 0.450 0.435 0.460 104,000 45,490 0.4374 0.307 0.307 0.318 0.307 0.325 147,380 0.3087 -2.25%
2002-01-18 0 0.445 0.445 0.450 0.445 0.445 70,000 31,150 0.4450 0.314 0.314 0.318 0.314 0.314 99,198 0.3140 -1.11%
2002-01-17 0 0.450 0.445 0.450 0.450 0.460 1,361,708 600,800 0.4412 0.318 0.314 0.318 0.318 0.325 1,929,704 0.3113 0.00%
2002-01-16 0 0.450 0.445 0.460 0.440 0.450 52,000 23,380 0.4496 0.318 0.314 0.325 0.310 0.318 73,690 0.3173 2.27%
2002-01-15 0 0.440 0.440 - 0.440 0.440 65,000 28,580 0.4397 0.310 0.310 - 0.310 0.310 92,113 0.3103 -2.22%
2002-01-14 0 0.450 0.450 0.455 0.445 0.445 582,000 258,990 0.4450 0.318 0.318 0.321 0.314 0.314 824,764 0.3140 0.00%
2002-01-11 0 0.450 0.450 0.465 0.450 0.470 1,598,596 733,316 0.4587 0.318 0.318 0.328 0.318 0.332 2,265,402 0.3237 -1.10%
2002-01-10 0 0.455 0.455 0.460 0.450 0.455 182,000 82,590 0.4538 0.321 0.321 0.325 0.318 0.321 257,916 0.3202 -1.09%
2002-01-09 0 0.460 0.445 0.460 0.440 0.465 240,500 110,755 0.4605 0.325 0.314 0.325 0.310 0.328 340,817 0.3250 -1.08%
2002-01-08 0 0.465 0.450 0.465 0.465 0.465 200,000 93,000 0.4650 0.328 0.318 0.328 0.328 0.328 283,424 0.3281 0.00%
2002-01-07 0 0.465 0.460 0.470 0.460 0.465 342,000 157,820 0.4615 0.328 0.325 0.332 0.325 0.328 484,655 0.3256 1.09%
2002-01-04 0 0.460 0.450 0.465 0.440 0.460 199,049 90,314 0.4537 0.325 0.318 0.328 0.310 0.325 282,076 0.3202 0.00%
2002-01-03 0 0.460 0.450 0.460 0.445 0.470 200,000 90,500 0.4525 0.325 0.318 0.325 0.314 0.332 283,424 0.3193 4.55%
2002-01-02 0 0.440 0.430 0.440 0.430 0.440 57,105 25,022 0.4382 0.310 0.303 0.310 0.303 0.310 80,925 0.3092 2.33%
2001-12-31 0 0.430 0.425 0.430 0.420 0.430 125,000 53,270 0.4262 0.303 0.300 0.303 0.296 0.303 177,140 0.3007 0.00%
2001-12-28 0 0.430 0.420 0.440 0.420 0.430 114,291 48,653 0.4257 0.303 0.296 0.310 0.296 0.303 161,964 0.3004 2.38%
2001-12-27 0 0.420 0.420 0.440 0.420 0.420 150,000 63,000 0.4200 0.296 0.296 0.310 0.296 0.296 212,568 0.2964 -2.33%
2001-12-24 0 0.430 0.420 0.430 0.430 0.430 30,000 12,900 0.4300 0.303 0.296 0.303 0.303 0.303 42,514 0.3034 0.00%
2001-12-21 0 0.430 0.425 0.430 0.415 0.430 126,622 53,313 0.4210 0.303 0.300 0.303 0.293 0.303 179,439 0.2971 -2.27%
2001-12-20 0 0.440 0.430 0.440 0.420 0.440 49,047 20,948 0.4271 0.310 0.303 0.310 0.296 0.310 69,505 0.3014 2.33%
2001-12-19 0 0.430 0.430 0.440 0.430 0.430 8,000 3,440 0.4300 0.303 0.303 0.310 0.303 0.303 11,337 0.3034 -2.27%
2001-12-18 0 0.440 0.435 0.450 0.430 0.440 317,579 137,782 0.4339 0.310 0.307 0.318 0.303 0.310 450,048 0.3061 1.15%
2001-12-17 0 0.435 0.435 0.450 0.435 0.435 102,981 44,762 0.4347 0.307 0.307 0.318 0.307 0.307 145,936 0.3067 -2.25%
2001-12-14 0 0.445 0.425 0.445 0.420 0.450 56,000 25,090 0.4480 0.314 0.300 0.314 0.296 0.318 79,359 0.3162 -1.11%
2001-12-13 0 0.450 0.440 0.460 0.440 0.450 7,001 3,070 0.4385 0.318 0.310 0.325 0.310 0.318 9,921 0.3094 -2.17%
2001-12-12 0 0.460 0.450 0.460 0.450 0.460 86,500 39,035 0.4513 0.325 0.318 0.325 0.318 0.325 122,581 0.3184 0.00%
2001-12-11 0 0.460 0.440 0.460 0.440 0.465 85,532 39,373 0.4603 0.325 0.310 0.325 0.310 0.328 121,209 0.3248 0.00%
2001-12-10 0 0.460 0.450 0.460 0.450 0.460 397,579 182,492 0.4590 0.325 0.318 0.325 0.318 0.325 563,417 0.3239 0.00%
2001-12-07 0 0.460 0.450 0.460 0.445 0.460 154,000 70,670 0.4589 0.325 0.318 0.325 0.314 0.325 218,236 0.3238 0.00%
2001-12-06 0 0.460 0.450 0.460 0.445 0.470 1,269,370 574,485 0.4526 0.325 0.318 0.325 0.314 0.332 1,798,850 0.3194 0.00%
2001-12-05 0 0.460 0.455 0.460 0.450 0.460 284,000 128,240 0.4515 0.325 0.321 0.325 0.318 0.325 402,462 0.3186 2.22%
2001-12-04 0 0.450 0.450 0.460 0.450 0.460 351,016 161,147 0.4591 0.318 0.318 0.325 0.318 0.325 497,432 0.3240 -1.10%
2001-12-03 0 0.455 0.455 0.460 0.450 0.455 220,228 100,079 0.4544 0.321 0.321 0.325 0.318 0.321 312,089 0.3207 1.11%
2001-11-30 0 0.450 0.450 0.470 0.440 0.460 123,930 56,857 0.4588 0.318 0.318 0.332 0.310 0.325 175,624 0.3237 2.27%
2001-11-29 0 0.440 0.430 0.440 0.430 0.440 16,000 6,940 0.4338 0.310 0.303 0.310 0.303 0.310 22,674 0.3061 0.00%
2001-11-28 0 0.440 0.440 0.460 0.440 0.450 120,000 53,740 0.4478 0.310 0.310 0.325 0.310 0.318 170,054 0.3160 -7.37%
2001-11-27 0 0.475 0.475 0.480 0.440 0.450 38,954 17,171 0.4408 0.335 0.335 0.339 0.310 0.318 55,202 0.3111 5.56%
2001-11-26 0 0.450 0.450 0.460 0.450 0.455 247,000 112,135 0.4540 0.318 0.318 0.325 0.318 0.321 350,029 0.3204 0.00%
2001-11-23 0 0.450 0.450 0.455 0.440 0.455 265,220 119,875 0.4520 0.318 0.318 0.321 0.310 0.321 375,849 0.3189 1.12%
2001-11-22 0 0.445 0.445 0.455 0.435 0.450 404,000 180,160 0.4459 0.314 0.314 0.321 0.307 0.318 572,516 0.3147 1.14%
2001-11-21 0 0.440 0.435 0.440 0.440 0.440 100,000 44,000 0.4400 0.310 0.307 0.310 0.310 0.310 141,712 0.3105 0.00%
2001-11-20 0 0.440 0.435 0.445 0.440 0.440 100,000 44,000 0.4400 0.310 0.307 0.314 0.310 0.310 141,712 0.3105 2.33%
2001-11-19 0 0.430 0.430 0.450 0.430 0.440 30,000 13,100 0.4367 0.303 0.303 0.318 0.303 0.310 42,514 0.3081 -2.27%
2001-11-16 0 0.440 0.435 0.440 0.440 0.440 130,000 57,200 0.4400 0.310 0.307 0.310 0.310 0.310 184,226 0.3105 2.33%
2001-11-15 0 0.430 0.430 0.445 0.430 0.430 10,000 4,300 0.4300 0.303 0.303 0.314 0.303 0.303 14,171 0.3034 0.00%
2001-11-14 0 0.430 0.430 0.440 0.430 0.440 346,000 151,180 0.4369 0.303 0.303 0.310 0.303 0.310 490,324 0.3083 -1.15%
2001-11-13 0 0.435 0.430 0.440 0.430 0.440 422,000 183,760 0.4355 0.307 0.303 0.310 0.303 0.310 598,025 0.3073 1.16%
2001-11-12 0 0.430 0.425 0.430 - - 0 0 - 0.303 0.300 0.303 - - 0 - 0.00%
2001-11-09 0 0.430 0.430 0.435 0.415 0.430 301,412 128,655 0.4268 0.303 0.303 0.307 0.293 0.303 427,137 0.3012 2.38%
2001-11-08 0 0.420 0.420 0.435 0.420 0.420 100,000 42,000 0.4200 0.296 0.296 0.307 0.296 0.296 141,712 0.2964 0.00%
2001-11-07 0 0.420 0.420 0.435 0.420 0.420 19,249 8,060 0.4187 0.296 0.296 0.307 0.296 0.296 27,278 0.2955 0.00%
2001-11-06 0 0.420 0.420 0.430 0.420 0.440 558,000 238,700 0.4278 0.296 0.296 0.303 0.296 0.310 790,753 0.3019 -2.33%
2001-11-05 0 0.430 0.430 0.435 0.430 0.430 148,392 63,797 0.4299 0.303 0.303 0.307 0.303 0.303 210,289 0.3034 2.38%
2001-11-02 0 0.420 0.420 0.430 0.420 0.430 174,000 74,430 0.4278 0.296 0.296 0.303 0.296 0.303 246,579 0.3019 -2.33%
2001-11-01 0 0.430 0.430 0.435 0.425 0.435 640,000 277,550 0.4337 0.303 0.303 0.307 0.300 0.307 906,957 0.3060 1.18%
2001-10-31 0 0.425 0.425 0.435 0.420 0.420 300,000 126,000 0.4200 0.300 0.300 0.307 0.296 0.296 425,136 0.2964 -3.41%
2001-10-30 0 0.440 0.430 0.440 0.435 0.440 314,000 137,410 0.4376 0.310 0.303 0.310 0.307 0.310 444,976 0.3088 -1.12%
2001-10-29 0 0.445 0.435 0.445 0.435 0.445 400,000 176,500 0.4413 0.314 0.307 0.314 0.307 0.314 566,848 0.3114 3.49%
2001-10-26 0 0.430 0.430 0.435 0.430 0.435 110,000 47,800 0.4345 0.303 0.303 0.307 0.303 0.307 155,883 0.3066 -1.15%
2001-10-24 0 0.435 0.430 0.435 0.430 0.435 128,000 55,280 0.4319 0.307 0.303 0.307 0.303 0.307 181,391 0.3048 2.35%
2001-10-23 0 0.425 0.420 0.430 0.425 0.425 112,000 47,600 0.4250 0.300 0.296 0.303 0.300 0.300 158,717 0.2999 1.19%
2001-10-22 0 0.420 0.420 0.435 0.420 0.435 200,000 85,050 0.4253 0.296 0.296 0.307 0.296 0.307 283,424 0.3001 -3.45%
2001-10-19 0 0.435 0.415 0.435 0.435 0.435 100,000 43,500 0.4350 0.307 0.293 0.307 0.307 0.307 141,712 0.3070 4.82%
2001-10-18 0 0.415 0.410 0.425 0.415 0.415 100,000 41,500 0.4150 0.293 0.289 0.300 0.293 0.293 141,712 0.2928 -1.19%
2001-10-17 0 0.420 0.420 0.430 - - 0 0 - 0.296 0.296 0.303 - - 0 - 0.00%
2001-10-16 0 0.420 0.420 0.440 0.420 0.420 80,894 33,949 0.4197 0.296 0.296 0.310 0.296 0.296 114,637 0.2961 0.00%
2001-10-15 0 0.420 0.420 0.445 0.420 0.420 54,000 22,680 0.4200 0.296 0.296 0.314 0.296 0.296 76,524 0.2964 -1.18%
2001-10-12 0 0.425 0.425 0.440 0.425 0.450 267,000 117,930 0.4417 0.300 0.300 0.310 0.300 0.318 378,371 0.3117 -5.56%
2001-10-11 0 0.450 0.445 0.450 0.435 0.455 1,314,000 588,580 0.4479 0.318 0.314 0.318 0.307 0.321 1,862,096 0.3161 7.14%
2001-10-10 0 0.420 0.415 0.420 0.415 0.425 166,000 69,760 0.4202 0.296 0.293 0.296 0.293 0.300 235,242 0.2965 1.20%
2001-10-09 0 0.415 0.405 0.415 0.415 0.415 100,000 41,500 0.4150 0.293 0.286 0.293 0.293 0.293 141,712 0.2928 2.47%
2001-10-08 0 0.405 0.390 0.405 - - 0 0 - 0.286 0.275 0.286 - - 0 - 0.00%
2001-10-05 0 0.405 0.405 0.410 0.400 0.405 65,358 26,376 0.4036 0.286 0.286 0.289 0.282 0.286 92,620 0.2848 0.00%
2001-10-04 0 0.405 0.400 0.405 0.405 0.410 310,517 125,996 0.4058 0.286 0.282 0.286 0.286 0.289 440,040 0.2863 2.53%
2001-10-03 0 0.410 0.410 0.415 0.410 0.415 230,000 94,350 0.4102 0.279 0.279 0.282 0.279 0.282 338,315 0.2789 -1.20%
2001-09-28 0 0.415 0.405 0.415 0.395 0.415 312,000 124,840 0.4001 0.282 0.275 0.282 0.269 0.282 458,932 0.2720 2.47%
2001-09-27 0 0.405 0.405 0.420 0.405 0.410 206,000 84,290 0.4092 0.275 0.275 0.286 0.275 0.279 303,013 0.2782 0.00%
2001-09-26 0 0.405 0.405 0.415 0.405 0.405 61,658 24,930 0.4043 0.275 0.275 0.282 0.275 0.275 90,695 0.2749 0.00%
2001-09-25 0 0.405 0.400 0.440 0.400 0.405 180,000 72,150 0.4008 0.275 0.272 0.299 0.272 0.275 264,768 0.2725 1.25%
2001-09-24 0 0.400 0.390 0.410 0.390 0.400 141,750 55,730 0.3932 0.272 0.265 0.279 0.265 0.272 208,505 0.2673 0.00%
2001-09-21 0 0.400 0.390 0.400 0.400 0.415 110,000 45,370 0.4125 0.272 0.265 0.272 0.272 0.282 161,803 0.2804 -3.61%
2001-09-20 0 0.415 0.410 0.425 0.400 0.415 287,949 117,201 0.4070 0.282 0.279 0.289 0.272 0.282 423,554 0.2767 -3.49%
2001-09-19 0 0.430 0.400 0.430 0.400 0.430 392,000 157,960 0.4030 0.292 0.272 0.292 0.272 0.292 576,606 0.2739 -2.27%
2001-09-18 0 0.440 0.415 0.440 0.415 0.440 664,000 286,200 0.4310 0.299 0.282 0.299 0.282 0.299 976,701 0.2930 0.00%
2001-09-17 0 0.440 0.425 0.440 - - 0 0 - 0.299 0.289 0.299 - - 0 - -2.22%
2001-09-14 0 0.450 0.430 0.450 0.450 0.450 100,000 45,000 0.4500 0.306 0.292 0.306 0.306 0.306 147,093 0.3059 2.27%
2001-09-13 0 0.440 0.440 0.460 0.440 0.440 32,000 14,080 0.4400 0.299 0.299 0.313 0.299 0.299 47,070 0.2991 0.00%
2001-09-12 0 0.440 0.440 0.450 0.430 0.450 599,854 260,622 0.4345 0.299 0.299 0.306 0.292 0.306 882,346 0.2954 -6.38%
2001-09-11 0 0.470 0.470 0.490 0.470 0.470 110,000 51,700 0.4700 0.320 0.320 0.333 0.320 0.320 161,803 0.3195 0.00%
2001-09-10 0 0.470 0.465 0.470 0.465 0.470 56,000 26,240 0.4686 0.320 0.316 0.320 0.316 0.320 82,372 0.3186 -2.08%
2001-09-07 0 0.480 0.480 0.495 0.480 0.485 290,000 139,700 0.4817 0.326 0.326 0.337 0.326 0.330 426,571 0.3275 -7.69%
2001-09-06 0 0.520 0.490 0.520 - - 0 0 - 0.354 0.333 0.354 - - 0 - 0.00%
2001-09-05 0 0.520 0.485 0.520 0.475 0.520 150,000 73,800 0.4920 0.354 0.330 0.354 0.323 0.354 220,640 0.3345 4.00%
2001-09-04 0 0.500 0.490 0.500 - - 0 0 - 0.340 0.333 0.340 - - 0 - 0.00%
2001-09-03 0 0.500 0.490 0.520 0.490 0.500 160,000 79,900 0.4994 0.340 0.333 0.354 0.333 0.340 235,350 0.3395 0.00%
2001-08-31 0 0.500 0.490 0.530 0.500 0.500 260,000 130,000 0.5000 0.340 0.333 0.360 0.340 0.340 382,443 0.3399 0.00%
2001-08-30 0 0.500 0.490 0.510 - - 0 0 - 0.340 0.333 0.347 - - 0 - 0.00%
2001-08-29 0 0.500 0.500 0.510 0.480 0.500 330,000 163,800 0.4964 0.340 0.340 0.347 0.326 0.340 485,408 0.3374 -3.85%
2001-08-28 0 0.520 0.510 0.530 - - 0 0 - 0.354 0.347 0.360 - - 0 - 0.00%
2001-08-27 0 0.520 0.500 0.540 0.500 0.520 216,000 112,000 0.5185 0.354 0.340 0.367 0.340 0.354 317,722 0.3525 4.00%
2001-08-24 0 0.500 0.500 0.520 0.500 0.510 481,747 245,463 0.5095 0.340 0.340 0.354 0.340 0.347 708,618 0.3464 -1.96%
2001-08-23 0 0.510 0.510 0.520 0.510 0.520 211,055 109,126 0.5171 0.347 0.347 0.354 0.347 0.354 310,448 0.3515 -1.92%
2001-08-22 0 0.520 0.520 0.530 0.520 0.520 30,000 15,600 0.5200 0.354 0.354 0.360 0.354 0.354 44,128 0.3535 0.00%
2001-08-21 0 0.520 0.520 0.530 0.520 0.520 52,000 27,040 0.5200 0.354 0.354 0.360 0.354 0.354 76,489 0.3535 1.96%
2001-08-20 0 0.510 0.510 0.530 - - 0 0 - 0.347 0.347 0.360 - - 0 - 0.00%
2001-08-17 0 0.510 0.510 0.540 - - 0 0 - 0.347 0.347 0.367 - - 0 - 0.00%
2001-08-16 0 0.510 0.510 0.530 0.510 0.510 200,000 102,000 0.5100 0.347 0.347 0.360 0.347 0.347 294,187 0.3467 0.00%
2001-08-15 0 0.510 0.510 0.530 0.510 0.520 100,000 51,200 0.5120 0.347 0.347 0.360 0.347 0.354 147,093 0.3481 -1.92%
2001-08-14 0 0.520 0.520 0.530 - - 0 0 - 0.354 0.354 0.360 - - 0 - 1.96%
2001-08-13 0 0.510 0.510 0.530 0.500 0.510 31,905 16,114 0.5051 0.347 0.347 0.360 0.340 0.347 46,930 0.3434 -3.77%
2001-08-10 0 0.530 0.520 0.530 0.530 0.530 348,000 184,440 0.5300 0.360 0.354 0.360 0.360 0.360 511,885 0.3603 0.00%
2001-08-09 0 0.530 0.530 0.540 0.510 0.520 820,000 419,200 0.5112 0.360 0.360 0.367 0.347 0.354 1,206,166 0.3475 3.92%
2001-08-08 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.347 0.347 0.360 0.347 0.347 29,419 0.3467 0.00%
2001-08-07 0 0.510 0.510 0.530 0.510 0.520 32,000 16,520 0.5163 0.347 0.347 0.360 0.347 0.354 47,070 0.3510 -1.92%
2001-08-06 0 0.520 0.520 0.530 0.520 0.530 272,755 142,730 0.5233 0.354 0.354 0.360 0.354 0.360 401,205 0.3558 -3.70%
2001-08-03 0 0.540 0.530 0.540 0.540 0.540 200,000 108,000 0.5400 0.367 0.360 0.367 0.367 0.367 294,187 0.3671 -1.82%
2001-08-02 0 0.550 0.550 0.560 0.530 0.550 252,000 134,760 0.5348 0.374 0.374 0.381 0.360 0.374 370,676 0.3636 0.00%
2001-08-01 0 0.550 0.540 0.550 0.530 0.560 875,000 481,610 0.5504 0.374 0.367 0.374 0.360 0.381 1,287,068 0.3742 1.85%
2001-07-31 0 0.540 0.530 0.550 0.520 0.540 140,000 73,400 0.5243 0.367 0.360 0.374 0.354 0.367 205,931 0.3564 3.85%
2001-07-30 0 0.520 0.510 0.540 0.520 0.520 50,000 26,000 0.5200 0.354 0.347 0.367 0.354 0.354 73,547 0.3535 -1.89%
2001-07-27 0 0.530 0.520 0.530 - - 0 0 - 0.360 0.354 0.360 - - 0 - 0.00%
2001-07-26 0 0.530 0.520 0.540 0.520 0.530 121,811 64,169 0.5268 0.360 0.354 0.367 0.354 0.360 179,176 0.3581 0.00%
2001-07-24 0 0.530 0.520 0.540 0.520 0.540 247,500 131,060 0.5295 0.360 0.354 0.367 0.354 0.367 364,056 0.3600 1.92%
2001-07-23 0 0.520 0.510 0.520 0.520 0.530 350,459 183,520 0.5237 0.354 0.347 0.354 0.354 0.360 515,502 0.3560 0.00%
2001-07-20 0 0.520 0.520 0.540 0.520 0.530 156,075 82,497 0.5286 0.354 0.354 0.367 0.354 0.360 229,576 0.3593 0.00%
2001-07-19 0 0.520 0.510 0.520 0.520 0.530 202,231 105,271 0.5205 0.354 0.347 0.354 0.354 0.360 297,469 0.3539 -1.89%
2001-07-18 0 0.530 0.520 0.540 0.530 0.540 262,000 138,880 0.5301 0.360 0.354 0.367 0.360 0.367 385,385 0.3604 0.00%
2001-07-17 0 0.530 0.530 0.550 0.530 0.530 220,000 116,600 0.5300 0.360 0.360 0.374 0.360 0.360 323,606 0.3603 0.00%
2001-07-16 0 0.530 0.530 0.540 0.530 0.540 252,000 134,660 0.5344 0.360 0.360 0.367 0.360 0.367 370,676 0.3633 0.00%
2001-07-13 0 0.530 0.530 0.540 0.530 0.540 111,390 59,581 0.5349 0.360 0.360 0.367 0.360 0.367 163,847 0.3636 -1.85%
2001-07-12 0 0.540 0.540 0.570 0.540 0.540 152,000 82,080 0.5400 0.367 0.367 0.388 0.367 0.367 223,582 0.3671 0.00%
2001-07-11 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.367 0.360 0.367 0.367 0.367 29,419 0.3671 -1.82%
2001-07-10 0 0.550 0.530 0.550 0.530 0.560 408,000 226,040 0.5540 0.374 0.360 0.374 0.360 0.381 600,141 0.3766 1.85%
2001-07-09 0 0.540 0.540 0.550 0.530 0.540 290,000 154,800 0.5338 0.367 0.367 0.374 0.360 0.367 426,571 0.3629 1.89%
2001-07-05 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.360 0.360 0.374 0.360 0.360 29,419 0.3603 -1.85%
2001-07-04 0 0.540 0.540 0.550 0.540 0.540 90,000 48,600 0.5400 0.367 0.367 0.374 0.367 0.367 132,384 0.3671 1.89%
2001-07-03 0 0.530 0.530 0.550 0.530 0.530 196,000 103,880 0.5300 0.360 0.360 0.374 0.360 0.360 288,303 0.3603 -1.85%
2001-06-29 0 0.540 0.530 0.550 - - 0 0 - 0.367 0.360 0.374 - - 0 - 0.00%
2001-06-28 0 0.540 0.530 0.550 0.540 0.540 140,000 75,600 0.5400 0.367 0.360 0.374 0.367 0.367 205,931 0.3671 0.00%
2001-06-27 0 0.540 0.540 0.550 0.530 0.530 10,000 5,300 0.5300 0.367 0.367 0.374 0.360 0.360 14,709 0.3603 1.89%
2001-06-26 0 0.530 0.530 0.550 0.530 0.540 76,000 40,680 0.5353 0.360 0.360 0.374 0.360 0.367 111,791 0.3639 -1.85%
2001-06-22 0 0.540 0.540 0.550 0.540 0.550 130,000 70,600 0.5431 0.367 0.367 0.374 0.367 0.374 191,222 0.3692 0.00%
2001-06-21 0 0.540 0.540 0.550 0.540 0.540 40,000 21,600 0.5400 0.367 0.367 0.374 0.367 0.367 58,837 0.3671 1.89%
2001-06-20 0 0.530 0.530 0.550 0.530 0.530 250,000 132,500 0.5300 0.360 0.360 0.374 0.360 0.360 367,734 0.3603 -1.85%
2001-06-19 0 0.540 0.520 0.540 0.520 0.540 80,000 42,200 0.5275 0.367 0.354 0.367 0.354 0.367 117,675 0.3586 1.89%
2001-06-18 0 0.530 0.530 0.550 0.500 0.530 60,000 30,300 0.5050 0.360 0.360 0.374 0.340 0.360 88,256 0.3433 0.00%
2001-06-15 0 0.530 0.530 0.540 0.530 0.530 10,000 5,300 0.5300 0.360 0.360 0.367 0.360 0.360 14,709 0.3603 -1.85%
2001-06-14 0 0.540 0.530 0.550 0.540 0.550 420,000 227,300 0.5412 0.367 0.360 0.374 0.367 0.374 617,793 0.3679 -1.82%
2001-06-13 0 0.550 0.540 0.550 0.550 0.550 52,000 28,600 0.5500 0.374 0.367 0.374 0.374 0.374 76,489 0.3739 0.00%
2001-06-12 0 0.550 0.540 0.560 0.540 0.560 532,000 291,780 0.5485 0.374 0.367 0.381 0.367 0.381 782,537 0.3729 -1.79%
2001-06-11 0 0.560 0.550 0.560 0.550 0.560 120,000 67,100 0.5592 0.381 0.374 0.381 0.374 0.381 176,512 0.3801 -1.75%
2001-06-08 0 0.570 0.560 0.570 0.550 0.570 656,589 365,080 0.5560 0.388 0.381 0.388 0.374 0.388 965,800 0.3780 0.00%
2001-06-07 0 0.570 0.560 0.570 0.550 0.570 176,018 98,009 0.5568 0.388 0.381 0.388 0.374 0.388 258,911 0.3785 0.00%
2001-06-06 0 0.570 0.570 0.580 0.560 0.570 80,000 45,300 0.5663 0.388 0.388 0.394 0.381 0.388 117,675 0.3850 -1.72%
2001-06-05 0 0.580 0.570 0.580 0.560 0.580 50,525 28,473 0.5635 0.394 0.388 0.394 0.381 0.394 74,319 0.3831 1.75%
2001-06-04 0 0.570 0.570 0.580 0.570 0.570 395,490 225,355 0.5698 0.388 0.388 0.394 0.388 0.388 581,740 0.3874 3.64%
2001-06-01 0 0.550 0.550 0.560 0.550 0.570 74,000 40,920 0.5530 0.374 0.374 0.381 0.374 0.388 108,849 0.3759 -1.79%
2001-05-31 0 0.560 0.550 0.580 0.550 0.560 746,666 416,480 0.5578 0.381 0.374 0.394 0.374 0.381 1,098,297 0.3792 -1.75%
2001-05-30 0 0.570 0.560 0.580 0.570 0.570 256,000 145,920 0.5700 0.388 0.381 0.394 0.388 0.388 376,559 0.3875 0.00%
2001-05-29 0 0.570 0.570 0.580 0.570 0.580 790,642 453,194 0.5732 0.388 0.388 0.394 0.388 0.394 1,162,983 0.3897 -1.72%
2001-05-28 0 0.580 0.570 0.580 0.570 0.580 371,166 212,611 0.5728 0.394 0.388 0.394 0.388 0.394 545,961 0.3894 1.75%
2001-05-25 0 0.570 0.560 0.570 0.570 0.580 918,000 529,740 0.5771 0.388 0.381 0.388 0.388 0.394 1,350,318 0.3923 -3.39%
2001-05-24 0 0.590 0.570 0.590 0.590 0.590 530,000 312,700 0.5900 0.401 0.388 0.401 0.401 0.401 779,595 0.4011 0.00%
2001-05-23 0 0.590 0.590 0.600 0.570 0.590 2,506,222 1,468,017 0.5857 0.401 0.401 0.408 0.388 0.401 3,686,489 0.3982 1.72%
2001-05-22 0 0.620 0.620 0.630 0.610 0.630 2,600,553 1,606,541 0.6178 0.394 0.394 0.401 0.388 0.401 4,089,053 0.3929 1.64%
2001-05-21 0 0.610 0.610 0.620 0.600 0.610 2,588,000 1,571,160 0.6071 0.388 0.388 0.394 0.382 0.388 4,069,315 0.3861 1.67%
2001-05-18 0 0.600 0.590 0.600 0.590 0.600 604,000 358,920 0.5942 0.382 0.375 0.382 0.375 0.382 949,717 0.3779 0.00%
2001-05-17 0 0.600 0.600 0.610 0.590 0.600 1,662,000 996,920 0.5998 0.382 0.382 0.388 0.375 0.382 2,613,293 0.3815 1.69%
2001-05-16 0 0.590 0.580 0.590 0.580 0.590 1,873,127 1,097,785 0.5861 0.375 0.369 0.375 0.369 0.375 2,945,264 0.3727 3.51%
2001-05-15 0 0.570 0.570 0.580 0.570 0.580 530,000 303,480 0.5726 0.363 0.363 0.369 0.363 0.369 833,361 0.3642 0.00%
2001-05-14 0 0.570 0.560 0.570 0.560 0.570 750,000 427,280 0.5697 0.363 0.356 0.363 0.356 0.363 1,179,284 0.3623 1.79%
2001-05-11 0 0.560 0.560 0.570 0.560 0.570 381,489 214,574 0.5625 0.356 0.356 0.363 0.356 0.363 599,845 0.3577 0.00%
2001-05-10 0 0.560 0.560 0.570 0.560 0.570 719,636 407,624 0.5664 0.356 0.356 0.363 0.356 0.363 1,131,540 0.3602 1.82%
2001-05-09 0 0.550 0.550 0.560 0.550 0.560 390,000 215,893 0.5536 0.350 0.350 0.356 0.350 0.356 613,228 0.3521 0.00%
2001-05-08 0 0.550 0.550 0.560 0.550 0.550 106,000 58,300 0.5500 0.350 0.350 0.356 0.350 0.350 166,672 0.3498 -1.79%
2001-05-07 0 0.560 0.550 0.560 0.550 0.560 380,000 212,700 0.5597 0.356 0.350 0.356 0.350 0.356 597,504 0.3560 1.82%
2001-05-04 0 0.550 0.550 0.560 0.550 0.560 444,000 245,760 0.5535 0.350 0.350 0.356 0.350 0.356 698,136 0.3520 -1.79%
2001-05-03 0 0.560 0.560 0.570 0.540 0.570 1,136,000 635,240 0.5592 0.356 0.356 0.363 0.343 0.363 1,786,222 0.3556 1.82%
2001-05-02 0 0.550 0.540 0.560 0.530 0.550 1,237,860 667,670 0.5394 0.350 0.343 0.356 0.337 0.350 1,946,384 0.3430 1.85%
2001-04-27 0 0.540 0.530 0.540 0.530 0.540 1,660,765 892,275 0.5373 0.343 0.337 0.343 0.337 0.343 2,611,351 0.3417 0.00%
2001-04-26 0 0.540 0.530 0.540 0.530 0.540 1,045,502 554,468 0.5303 0.343 0.337 0.343 0.337 0.343 1,643,925 0.3373 1.89%
2001-04-25 0 0.530 0.530 0.540 0.530 0.540 210,000 111,800 0.5324 0.337 0.337 0.343 0.337 0.343 330,199 0.3386 0.00%
2001-04-24 0 0.530 0.530 0.540 0.530 0.540 210,000 111,320 0.5301 0.337 0.337 0.343 0.337 0.343 330,199 0.3371 0.00%
2001-04-23 0 0.530 0.530 0.540 0.520 0.530 441,000 233,490 0.5295 0.337 0.337 0.343 0.331 0.337 693,419 0.3367 0.00%
2001-04-20 0 0.530 0.520 0.530 0.530 0.540 880,596 469,998 0.5337 0.337 0.331 0.337 0.337 0.343 1,384,630 0.3394 0.00%
2001-04-19 0 0.530 0.530 0.540 0.530 0.550 1,591,000 856,590 0.5384 0.337 0.337 0.343 0.337 0.350 2,501,654 0.3424 0.00%
2001-04-18 0 0.530 0.520 0.540 0.530 0.550 1,962,000 1,050,660 0.5355 0.337 0.331 0.343 0.337 0.350 3,085,006 0.3406 3.92%
2001-04-17 0 0.510 0.510 0.520 0.495 0.530 590,912 304,859 0.5159 0.324 0.324 0.331 0.315 0.337 929,137 0.3281 2.00%
2001-04-12 0 0.500 0.495 0.510 0.485 0.500 740,000 364,330 0.4923 0.318 0.315 0.324 0.308 0.318 1,163,560 0.3131 2.04%
2001-04-11 0 0.490 0.490 0.495 0.480 0.490 508,000 248,170 0.4885 0.312 0.312 0.315 0.305 0.312 798,768 0.3107 0.00%
2001-04-10 0 0.490 0.490 0.500 0.485 0.495 134,000 65,910 0.4919 0.312 0.312 0.318 0.308 0.315 210,699 0.3128 2.08%
2001-04-09 0 0.480 0.480 0.500 0.475 0.475 12,000 5,700 0.4750 0.305 0.305 0.318 0.302 0.302 18,869 0.3021 0.00%
2001-04-06 0 0.480 0.480 0.495 0.480 0.485 216,000 104,480 0.4837 0.305 0.305 0.315 0.305 0.308 339,634 0.3076 0.00%
2001-04-04 0 0.480 0.480 0.500 0.480 0.480 182,000 87,360 0.4800 0.305 0.305 0.318 0.305 0.305 286,173 0.3053 -4.00%
2001-04-03 0 0.500 0.495 0.510 0.495 0.510 420,000 209,750 0.4994 0.318 0.315 0.324 0.315 0.324 660,399 0.3176 0.00%
2001-04-02 0 0.500 0.500 0.530 - - 0 0 - 0.318 0.318 0.337 - - 0 - 0.00%
2001-03-30 0 0.500 0.500 0.510 0.490 0.500 102,000 50,700 0.4971 0.318 0.318 0.324 0.312 0.318 160,383 0.3161 1.01%
2001-03-29 0 0.495 0.495 0.500 0.490 0.490 10,000 4,900 0.4900 0.315 0.315 0.318 0.312 0.312 15,724 0.3116 0.00%
2001-03-28 0 0.495 0.495 0.510 0.490 0.490 20,000 9,800 0.4900 0.315 0.315 0.324 0.312 0.312 31,448 0.3116 1.02%
2001-03-27 0 0.490 0.490 0.510 0.480 0.490 102,000 49,880 0.4890 0.312 0.312 0.324 0.305 0.312 160,383 0.3110 0.00%
2001-03-26 0 0.490 0.490 0.510 - - 0 0 - 0.312 0.312 0.324 - - 0 - 2.08%
2001-03-23 0 0.480 0.480 0.510 0.480 0.480 20,000 9,600 0.4800 0.305 0.305 0.324 0.305 0.305 31,448 0.3053 -2.04%
2001-03-22 0 0.490 0.485 0.500 0.485 0.500 828,388 406,678 0.4909 0.312 0.308 0.318 0.308 0.318 1,302,539 0.3122 -2.00%
2001-03-21 0 0.500 0.500 0.510 0.495 0.500 290,000 144,700 0.4990 0.318 0.318 0.324 0.315 0.318 455,990 0.3173 0.00%
2001-03-20 0 0.500 0.500 0.510 0.500 0.510 310,000 156,400 0.5045 0.318 0.318 0.324 0.318 0.324 487,437 0.3209 0.00%
2001-03-19 0 0.500 0.500 0.510 0.500 0.510 325,826 165,976 0.5094 0.318 0.318 0.324 0.318 0.324 512,322 0.3240 -1.96%
2001-03-16 0 0.510 0.510 0.520 0.510 0.520 554,000 283,760 0.5122 0.324 0.324 0.331 0.324 0.331 871,098 0.3257 0.00%
2001-03-15 0 0.510 0.510 0.520 0.500 0.510 496,794 251,833 0.5069 0.324 0.324 0.331 0.318 0.324 781,148 0.3224 0.00%
2001-03-14 0 0.510 0.510 0.520 0.510 0.520 331,705 169,301 0.5104 0.324 0.324 0.331 0.324 0.331 521,566 0.3246 0.00%
2001-03-13 0 0.510 0.510 0.520 0.500 0.510 1,180,000 600,500 0.5089 0.324 0.324 0.331 0.318 0.324 1,855,407 0.3236 -3.77%
2001-03-12 0 0.530 0.520 0.530 0.530 0.530 520,000 275,600 0.5300 0.337 0.331 0.337 0.337 0.337 817,637 0.3371 0.00%
2001-03-09 0 0.530 0.530 0.550 0.520 0.540 182,000 97,960 0.5382 0.337 0.337 0.350 0.331 0.343 286,173 0.3423 -1.85%
2001-03-08 0 0.540 0.540 0.550 0.540 0.540 51,286 27,630 0.5387 0.343 0.343 0.350 0.343 0.343 80,641 0.3426 0.00%
2001-03-07 0 0.540 0.540 0.550 0.540 0.550 368,000 200,140 0.5439 0.343 0.343 0.350 0.343 0.350 578,635 0.3459 0.00%
2001-03-06 0 0.540 0.540 0.550 0.540 0.540 161,333 87,067 0.5397 0.343 0.343 0.350 0.343 0.343 253,677 0.3432 0.00%
2001-03-05 0 0.540 0.540 0.550 0.540 0.540 611,446 330,021 0.5397 0.343 0.343 0.350 0.343 0.343 961,424 0.3433 0.00%
2001-03-02 0 0.540 0.540 0.550 0.540 0.550 716,000 388,540 0.5427 0.343 0.343 0.350 0.343 0.350 1,125,823 0.3451 -1.82%
2001-03-01 0 0.550 0.540 0.550 0.550 0.560 348,000 191,700 0.5509 0.350 0.343 0.350 0.350 0.356 547,188 0.3503 0.00%
2001-02-28 0 0.550 0.550 0.560 0.550 0.550 272,000 149,600 0.5500 0.350 0.350 0.356 0.350 0.350 427,687 0.3498 -1.79%
2001-02-27 0 0.560 0.550 0.560 0.540 0.560 416,000 228,240 0.5487 0.356 0.350 0.356 0.343 0.356 654,109 0.3489 0.00%
2001-02-26 0 0.560 0.540 0.560 0.540 0.560 256,000 140,720 0.5497 0.356 0.343 0.356 0.343 0.356 402,529 0.3496 1.82%
2001-02-23 0 0.550 0.540 0.550 0.530 0.550 482,000 262,400 0.5444 0.350 0.343 0.350 0.337 0.350 757,886 0.3462 3.77%
2001-02-22 0 0.530 0.520 0.540 - - 0 0 - 0.337 0.331 0.343 - - 0 - 0.00%
2001-02-21 0 0.530 0.520 0.540 0.530 0.530 20,673 10,923 0.5284 0.337 0.331 0.343 0.337 0.337 32,506 0.3360 0.00%
2001-02-20 0 0.530 0.530 0.550 0.530 0.540 222,040 118,380 0.5331 0.337 0.337 0.350 0.337 0.343 349,131 0.3391 -1.85%
2001-02-19 0 0.540 0.530 0.540 0.530 0.540 300,000 160,500 0.5350 0.343 0.337 0.343 0.337 0.343 471,714 0.3402 1.89%
2001-02-16 0 0.530 0.530 0.540 0.530 0.540 125,000 66,410 0.5313 0.337 0.337 0.343 0.337 0.343 196,547 0.3379 -1.85%
2001-02-15 0 0.540 0.540 0.550 0.530 0.540 284,275 152,892 0.5378 0.343 0.343 0.350 0.337 0.343 446,988 0.3420 0.00%
2001-02-14 0 0.540 0.530 0.540 0.530 0.540 190,803 102,173 0.5355 0.343 0.337 0.343 0.337 0.343 300,015 0.3406 1.89%
2001-02-13 0 0.530 0.530 0.540 0.530 0.540 280,341 148,647 0.5302 0.337 0.337 0.343 0.337 0.343 440,802 0.3372 1.92%
2001-02-12 0 0.520 0.520 0.530 0.510 0.520 44,000 22,820 0.5186 0.331 0.331 0.337 0.324 0.331 69,185 0.3298 -1.89%
2001-02-09 0 0.530 0.530 0.540 0.510 0.540 145,309 76,608 0.5272 0.337 0.337 0.343 0.324 0.343 228,481 0.3353 1.92%
2001-02-08 0 0.520 0.520 0.530 0.520 0.530 907,719 473,765 0.5219 0.331 0.331 0.337 0.331 0.337 1,427,278 0.3319 0.00%
2001-02-07 0 0.520 0.520 0.550 0.520 0.540 344,347 182,567 0.5302 0.331 0.331 0.350 0.331 0.343 541,444 0.3372 0.00%
2001-02-06 0 0.520 0.520 0.540 - - 0 0 - 0.331 0.331 0.343 - - 0 - 0.00%
2001-02-05 0 0.520 0.520 0.540 0.510 0.520 112,991 58,656 0.5191 0.331 0.331 0.343 0.324 0.331 177,665 0.3302 0.00%
2001-02-02 0 0.520 0.520 0.530 0.520 0.520 383,500 199,360 0.5198 0.331 0.331 0.337 0.331 0.331 603,007 0.3306 0.00%
2001-02-01 0 0.520 0.520 0.530 0.520 0.520 60,527 31,453 0.5197 0.331 0.331 0.337 0.331 0.331 95,171 0.3305 0.00%
2001-01-31 0 0.520 0.510 0.520 0.510 0.520 150,964 77,993 0.5166 0.331 0.324 0.331 0.324 0.331 237,373 0.3286 0.00%
2001-01-30 0 0.520 0.520 0.530 0.520 0.520 441,000 229,280 0.5199 0.331 0.331 0.337 0.331 0.331 693,419 0.3307 0.00%
2001-01-29 0 0.520 0.520 0.540 0.510 0.520 407,054 211,606 0.5198 0.331 0.331 0.343 0.324 0.331 640,043 0.3306 0.00%
2001-01-23 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 0.331 0.324 0.331 0.331 0.331 157,238 0.3307 0.00%
2001-01-22 0 0.520 0.510 0.530 0.520 0.520 502,649 261,352 0.5199 0.331 0.324 0.337 0.331 0.331 790,354 0.3307 0.00%
2001-01-19 0 0.520 0.510 0.520 0.510 0.520 400,000 207,440 0.5186 0.331 0.324 0.331 0.324 0.331 628,951 0.3298 1.96%
2001-01-18 0 0.510 0.510 0.520 0.510 0.510 92,500 47,155 0.5098 0.324 0.324 0.331 0.324 0.324 145,445 0.3242 -1.92%
2001-01-17 0 0.520 0.510 0.520 0.510 0.520 376,022 192,970 0.5132 0.331 0.324 0.331 0.324 0.331 591,249 0.3264 0.00%
2001-01-16 0 0.520 0.510 0.530 0.510 0.530 398,500 207,180 0.5199 0.331 0.324 0.337 0.324 0.337 626,593 0.3306 0.00%
2001-01-15 0 0.520 0.510 0.530 0.520 0.530 186,000 97,680 0.5252 0.331 0.324 0.337 0.331 0.337 292,462 0.3340 -1.89%
2001-01-12 0 0.530 0.520 0.530 - - 0 0 - 0.337 0.331 0.337 - - 0 - 0.00%
2001-01-11 0 0.530 0.530 0.540 0.530 0.540 191,489 102,445 0.5350 0.337 0.337 0.343 0.337 0.343 301,093 0.3402 -3.64%
2001-01-10 0 0.550 0.530 0.550 0.530 0.550 200,500 108,465 0.5410 0.350 0.337 0.350 0.337 0.350 315,262 0.3440 1.85%
2001-01-09 0 0.540 0.540 0.550 0.540 0.550 124,217 67,569 0.5440 0.343 0.343 0.350 0.343 0.350 195,316 0.3459 -1.82%
2001-01-08 0 0.550 0.530 0.550 0.530 0.550 260,565 141,131 0.5416 0.350 0.337 0.350 0.337 0.350 409,707 0.3445 3.77%
2001-01-05 0 0.530 0.530 0.540 0.530 0.540 224,596 119,692 0.5329 0.337 0.337 0.343 0.337 0.343 353,150 0.3389 0.00%
2001-01-04 0 0.530 0.530 0.540 0.520 0.530 300,978 159,269 0.5292 0.337 0.337 0.343 0.331 0.337 473,251 0.3365 1.92%
2001-01-03 0 0.520 0.510 0.520 0.510 0.520 90,000 46,700 0.5189 0.331 0.324 0.331 0.324 0.331 141,514 0.3300 0.00%
2001-01-02 0 0.520 0.510 0.520 0.510 0.520 360,000 184,400 0.5122 0.331 0.324 0.331 0.324 0.331 566,056 0.3258 0.00%
2000-12-29 0 0.520 0.520 0.530 0.520 0.520 190,000 98,800 0.5200 0.331 0.331 0.337 0.331 0.331 298,752 0.3307 1.96%
2000-12-28 0 0.510 0.510 0.520 0.510 0.510 70,000 35,700 0.5100 0.324 0.324 0.331 0.324 0.324 110,066 0.3243 -1.92%
2000-12-27 0 0.520 0.510 0.520 0.510 0.520 222,191 113,512 0.5109 0.331 0.324 0.331 0.324 0.331 349,368 0.3249 1.96%
2000-12-22 0 0.510 0.510 0.520 - - 0 0 - 0.324 0.324 0.331 - - 0 - 0.00%
2000-12-21 0 0.510 0.510 0.520 0.500 0.510 81,462 41,007 0.5034 0.324 0.324 0.331 0.318 0.324 128,089 0.3201 0.00%
2000-12-20 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.324 0.324 0.337 0.324 0.324 31,448 0.3243 -3.77%
2000-12-19 0 0.530 0.510 0.540 0.510 0.530 420,510 218,460 0.5195 0.337 0.324 0.343 0.324 0.337 661,201 0.3304 0.00%
2000-12-18 0 0.530 0.520 0.530 0.520 0.530 130,000 68,600 0.5277 0.337 0.331 0.337 0.331 0.337 204,409 0.3356 3.92%
2000-12-15 0 0.510 0.500 0.510 0.510 0.530 376,648 197,185 0.5235 0.324 0.318 0.324 0.324 0.337 592,233 0.3330 -1.92%
2000-12-14 0 0.520 0.510 0.530 0.510 0.530 432,715 224,143 0.5180 0.331 0.324 0.337 0.324 0.337 680,392 0.3294 0.00%
2000-12-13 0 0.520 0.500 0.520 0.500 0.520 30,298 15,540 0.5129 0.331 0.318 0.331 0.318 0.331 47,640 0.3262 4.00%
2000-12-12 0 0.500 0.500 0.520 0.500 0.520 163,628 83,781 0.5120 0.318 0.318 0.331 0.318 0.331 257,285 0.3256 -1.96%
2000-12-11 0 0.510 0.510 0.530 0.510 0.510 10,000 5,100 0.5100 0.324 0.324 0.337 0.324 0.324 15,724 0.3243 0.00%
2000-12-08 0 0.510 0.510 0.520 0.510 0.520 316,040 161,429 0.5108 0.324 0.324 0.331 0.324 0.331 496,934 0.3248 0.00%
2000-12-07 0 0.510 0.510 0.520 0.500 0.510 347,007 175,925 0.5070 0.324 0.324 0.331 0.318 0.324 545,626 0.3224 -1.92%
2000-12-06 0 0.520 0.510 0.530 0.510 0.530 313,050 163,034 0.5208 0.331 0.324 0.337 0.324 0.337 492,233 0.3312 4.00%
2000-12-05 0 0.500 0.495 0.500 0.500 0.500 100,000 50,000 0.5000 0.318 0.315 0.318 0.318 0.318 157,238 0.3180 0.00%
2000-12-04 0 0.500 0.500 0.510 0.500 0.500 171,356 85,637 0.4998 0.318 0.318 0.324 0.318 0.318 269,436 0.3178 -1.96%
2000-12-01 0 0.510 0.500 0.520 0.500 0.510 66,000 33,600 0.5091 0.324 0.318 0.331 0.318 0.324 103,777 0.3238 2.00%
2000-11-30 0 0.500 0.500 0.510 0.500 0.500 726,000 363,000 0.5000 0.318 0.318 0.324 0.318 0.318 1,141,547 0.3180 -1.96%
2000-11-29 0 0.510 0.495 0.510 - - 0 0 - 0.324 0.315 0.324 - - 0 - 0.00%
2000-11-28 0 0.510 0.510 0.520 0.510 0.510 160,000 81,600 0.5100 0.324 0.324 0.331 0.324 0.324 251,581 0.3243 0.00%
2000-11-27 0 0.510 0.510 0.540 0.510 0.510 15,789 7,999 0.5066 0.324 0.324 0.343 0.324 0.324 24,826 0.3222 0.00%
2000-11-24 0 0.510 0.510 0.530 0.510 0.520 296,000 152,660 0.5157 0.324 0.324 0.337 0.324 0.331 465,424 0.3280 0.00%
2000-11-23 0 0.510 0.510 0.530 0.510 0.520 229,695 118,654 0.5166 0.324 0.324 0.337 0.324 0.331 361,167 0.3285 -1.92%
2000-11-22 0 0.520 0.520 0.530 0.510 0.510 10,000 5,100 0.5100 0.331 0.331 0.337 0.324 0.324 15,724 0.3243 -1.89%
2000-11-21 0 0.530 0.520 0.540 0.520 0.530 195,117 102,445 0.5250 0.337 0.331 0.343 0.331 0.337 306,798 0.3339 1.92%
2000-11-20 0 0.520 0.520 0.530 0.510 0.520 20,000 10,300 0.5150 0.331 0.331 0.337 0.324 0.331 31,448 0.3275 -1.89%
2000-11-17 0 0.530 0.520 0.540 0.520 0.530 88,000 46,260 0.5257 0.337 0.331 0.343 0.331 0.337 138,369 0.3343 1.92%
2000-11-16 0 0.520 0.520 0.530 0.520 0.520 24,000 12,480 0.5200 0.331 0.331 0.337 0.331 0.331 37,737 0.3307 -3.70%
2000-11-15 0 0.540 0.510 0.540 0.510 0.540 140,000 73,360 0.5240 0.343 0.324 0.343 0.324 0.343 220,133 0.3333 1.89%
2000-11-14 0 0.530 0.530 0.540 0.530 0.540 260,000 138,300 0.5319 0.337 0.337 0.343 0.337 0.343 408,818 0.3383 -1.85%
2000-11-13 0 0.540 0.520 0.540 0.520 0.540 196,000 102,920 0.5251 0.343 0.331 0.343 0.331 0.343 308,186 0.3340 -1.82%
2000-11-10 0 0.550 0.540 0.550 0.530 0.550 947,500 512,475 0.5409 0.350 0.343 0.350 0.337 0.350 1,489,829 0.3440 1.85%
2000-11-09 0 0.540 0.530 0.540 0.530 0.540 160,000 85,400 0.5338 0.343 0.337 0.343 0.337 0.343 251,581 0.3395 0.00%
2000-11-08 0 0.540 0.530 0.540 0.530 0.550 204,298 110,869 0.5427 0.343 0.337 0.343 0.337 0.350 321,234 0.3451 -1.82%
2000-11-07 0 0.550 0.540 0.550 0.540 0.550 382,000 207,180 0.5424 0.350 0.343 0.350 0.343 0.350 600,649 0.3449 0.00%
2000-11-06 0 0.550 0.540 0.550 0.530 0.550 284,000 153,520 0.5406 0.350 0.343 0.350 0.337 0.350 446,555 0.3438 3.77%
2000-11-03 0 0.530 0.530 0.540 0.520 0.530 116,100 61,409 0.5289 0.337 0.337 0.343 0.331 0.337 182,553 0.3364 0.00%
2000-11-02 0 0.530 0.510 0.530 0.520 0.530 172,000 89,660 0.5213 0.337 0.324 0.337 0.331 0.337 270,449 0.3315 0.00%
2000-11-01 0 0.530 0.520 0.530 0.520 0.530 282,653 147,600 0.5222 0.337 0.331 0.337 0.331 0.337 444,437 0.3321 1.92%
2000-10-31 0 0.520 0.500 0.520 0.510 0.520 220,000 112,400 0.5109 0.331 0.318 0.331 0.324 0.331 345,923 0.3249 1.96%
2000-10-30 0 0.510 0.500 0.510 0.510 0.510 44,000 22,440 0.5100 0.324 0.318 0.324 0.324 0.324 69,185 0.3243 2.00%
2000-10-27 0 0.500 0.500 0.520 0.500 0.500 241,651 120,759 0.4997 0.318 0.318 0.331 0.318 0.318 379,967 0.3178 -1.96%
2000-10-26 0 0.510 0.510 0.520 0.500 0.510 210,000 106,700 0.5081 0.324 0.324 0.331 0.318 0.324 330,199 0.3231 0.00%
2000-10-25 0 0.510 0.500 0.510 0.500 0.520 70,000 35,400 0.5057 0.324 0.318 0.324 0.318 0.331 110,066 0.3216 4.08%
2000-10-24 0 0.490 0.480 0.530 0.490 0.530 190,000 94,000 0.4947 0.312 0.305 0.337 0.312 0.337 298,752 0.3146 -5.77%
2000-10-23 0 0.520 0.510 0.520 0.520 0.520 190,000 98,800 0.5200 0.331 0.324 0.331 0.331 0.331 298,752 0.3307 -1.89%
2000-10-20 0 0.530 - 0.530 0.490 0.540 720,000 368,780 0.5122 0.337 - 0.337 0.312 0.343 1,132,112 0.3257 3.92%
2000-10-19 0 0.510 0.500 0.510 0.480 0.510 360,758 179,650 0.4980 0.324 0.318 0.324 0.305 0.324 567,248 0.3167 -1.92%
2000-10-18 0 0.520 0.500 0.520 0.500 0.520 455,324 233,302 0.5124 0.331 0.318 0.331 0.318 0.331 715,942 0.3259 -1.89%
2000-10-17 0 0.530 0.530 0.540 0.530 0.550 100,298 54,146 0.5399 0.337 0.337 0.343 0.337 0.350 157,706 0.3433 -5.36%
2000-10-16 0 0.560 0.560 0.570 0.550 0.550 56,678 31,039 0.5476 0.356 0.356 0.363 0.350 0.350 89,119 0.3483 1.82%
2000-10-13 0 0.550 0.530 0.550 0.540 0.550 40,000 21,700 0.5425 0.350 0.337 0.350 0.343 0.350 62,895 0.3450 -1.79%
2000-10-12 0 0.560 0.530 0.570 0.530 0.560 315,000 170,110 0.5400 0.356 0.337 0.363 0.337 0.356 495,299 0.3434 -1.75%
2000-10-11 0 0.570 0.540 0.570 0.540 0.570 592,000 331,680 0.5603 0.363 0.343 0.363 0.343 0.363 930,848 0.3563 0.00%
2000-10-10 0 0.570 0.570 0.580 0.570 0.580 78,000 44,760 0.5738 0.363 0.363 0.369 0.363 0.369 122,646 0.3650 -1.72%
2000-10-09 0 0.580 0.570 0.580 0.560 0.580 106,000 60,800 0.5736 0.369 0.363 0.369 0.356 0.369 166,672 0.3648 3.57%
2000-10-05 0 0.560 0.560 0.570 0.560 0.560 56,000 31,360 0.5600 0.356 0.356 0.363 0.356 0.356 88,053 0.3561 0.00%
2000-10-04 0 0.560 0.560 0.570 0.560 0.560 50,000 28,000 0.5600 0.356 0.356 0.363 0.356 0.356 78,619 0.3561 0.90%
2000-10-03 0 0.580 0.580 0.590 0.560 0.580 100,000 57,000 0.5700 0.353 0.353 0.359 0.341 0.353 164,321 0.3469 0.00%
2000-09-29 0 0.580 0.570 0.590 0.570 0.580 13,234 7,594 0.5738 0.353 0.347 0.359 0.347 0.353 21,746 0.3492 1.75%
2000-09-28 0 0.570 0.570 0.590 0.570 0.570 100,000 57,380 0.5738 0.347 0.347 0.359 0.347 0.347 164,321 0.3492 -3.39%
2000-09-27 0 0.590 0.580 0.590 - - 0 0 - 0.359 0.353 0.359 - - 0 - 0.00%
2000-09-26 0 0.590 0.590 0.600 0.580 0.630 968,000 598,100 0.6179 0.359 0.359 0.365 0.353 0.383 1,590,624 0.3760 -1.67%
2000-09-25 0 0.600 0.580 0.610 0.560 0.600 887,842 515,936 0.5811 0.365 0.353 0.371 0.341 0.365 1,458,908 0.3536 3.45%
2000-09-22 0 0.580 0.540 0.580 0.540 0.580 800,000 441,800 0.5523 0.353 0.329 0.353 0.329 0.353 1,314,565 0.3361 1.75%
2000-09-21 0 0.570 0.570 0.580 0.560 0.590 544,596 314,056 0.5767 0.347 0.347 0.353 0.341 0.359 894,884 0.3509 -1.72%
2000-09-20 0 0.580 0.580 0.590 0.580 0.590 350,000 203,800 0.5823 0.353 0.353 0.359 0.353 0.359 575,122 0.3544 0.00%
2000-09-19 0 0.580 0.570 0.590 0.560 0.580 292,000 167,160 0.5725 0.353 0.347 0.359 0.341 0.353 479,816 0.3484 3.57%
2000-09-18 0 0.560 0.560 0.580 0.540 0.550 48,000 26,220 0.5463 0.341 0.341 0.353 0.329 0.335 78,874 0.3324 1.82%
2000-09-15 0 0.550 0.550 0.590 0.550 0.550 10,000 5,500 0.5500 0.335 0.335 0.359 0.335 0.335 16,432 0.3347 0.00%
2000-09-14 0 0.550 0.520 0.560 0.550 0.590 156,000 87,720 0.5623 0.335 0.316 0.341 0.335 0.359 256,340 0.3422 -3.51%
2000-09-12 0 0.570 0.570 0.590 0.570 0.570 138,000 78,660 0.5700 0.347 0.347 0.359 0.347 0.347 226,762 0.3469 -3.39%
2000-09-11 0 0.590 0.580 0.590 0.590 0.590 51,000 30,050 0.5892 0.359 0.353 0.359 0.359 0.359 83,804 0.3586 -1.67%
2000-09-08 0 0.600 0.590 0.600 0.590 0.600 85,075 50,901 0.5983 0.365 0.359 0.365 0.359 0.365 139,796 0.3641 0.00%
2000-09-07 0 0.600 0.600 0.630 0.600 0.610 130,000 79,000 0.6077 0.365 0.365 0.383 0.365 0.371 213,617 0.3698 -3.23%
2000-09-06 0 0.620 0.600 0.620 0.610 0.620 594,000 367,040 0.6179 0.377 0.365 0.377 0.371 0.377 976,065 0.3760 1.64%
2000-09-05 0 0.610 0.610 0.620 0.590 0.620 455,079 276,293 0.6071 0.371 0.371 0.377 0.359 0.377 747,789 0.3695 1.67%
2000-09-04 0 0.600 0.590 0.600 0.590 0.600 181,745 108,762 0.5984 0.365 0.359 0.365 0.359 0.365 298,645 0.3642 -1.64%
2000-09-01 0 0.610 0.610 0.620 0.610 0.620 793,505 490,048 0.6176 0.371 0.371 0.377 0.371 0.377 1,303,892 0.3758 0.00%
2000-08-31 0 0.610 0.610 0.620 0.610 0.640 886,000 557,420 0.6291 0.371 0.371 0.377 0.371 0.389 1,455,881 0.3829 -1.61%
2000-08-30 0 0.620 0.610 0.620 0.600 0.620 904,034 551,759 0.6103 0.377 0.371 0.377 0.365 0.377 1,485,514 0.3714 5.08%
2000-08-29 0 0.590 0.590 0.610 0.580 0.590 30,000 17,500 0.5833 0.359 0.359 0.371 0.353 0.359 49,296 0.3550 1.72%
2000-08-28 0 0.580 0.580 0.610 0.580 0.580 20,000 11,600 0.5800 0.353 0.353 0.371 0.353 0.353 32,864 0.3530 -1.69%
2000-08-25 0 0.590 0.590 0.600 0.590 0.590 150,000 88,500 0.5900 0.359 0.359 0.365 0.359 0.359 246,481 0.3591 0.00%
2000-08-24 0 0.590 0.590 0.600 0.590 0.600 232,000 136,980 0.5904 0.359 0.359 0.365 0.359 0.365 381,224 0.3593 0.00%
2000-08-23 0 0.590 0.590 0.610 0.580 0.590 122,373 71,961 0.5880 0.359 0.359 0.371 0.353 0.359 201,084 0.3579 -3.28%
2000-08-22 0 0.610 0.590 0.610 0.580 0.610 85,925 51,278 0.5968 0.371 0.359 0.371 0.353 0.371 141,192 0.3632 1.67%
2000-08-21 0 0.600 0.590 0.620 0.600 0.600 214,000 128,400 0.6000 0.365 0.359 0.377 0.365 0.365 351,646 0.3651 0.00%
2000-08-18 0 0.600 0.600 0.610 0.600 0.640 759,517 478,050 0.6294 0.365 0.365 0.371 0.365 0.389 1,248,043 0.3830 -3.23%
2000-08-17 0 0.620 0.600 0.620 0.600 0.620 566,519 343,285 0.6060 0.377 0.365 0.377 0.365 0.377 930,908 0.3688 1.64%
2000-08-16 0 0.610 0.600 0.620 0.590 0.610 332,000 200,820 0.6049 0.371 0.365 0.377 0.359 0.371 545,544 0.3681 -1.61%
2000-08-15 0 0.620 0.600 0.620 0.580 0.620 428,000 256,120 0.5984 0.377 0.365 0.377 0.353 0.377 703,292 0.3642 5.08%
2000-08-14 0 0.590 0.590 0.600 0.590 0.600 116,000 68,700 0.5922 0.359 0.359 0.365 0.359 0.365 190,612 0.3604 0.00%
2000-08-11 0 0.590 0.580 0.600 0.590 0.600 360,000 212,900 0.5914 0.359 0.353 0.365 0.359 0.365 591,554 0.3599 0.00%
2000-08-10 0 0.590 0.590 0.600 0.590 0.600 198,000 116,920 0.5905 0.359 0.359 0.365 0.359 0.365 325,355 0.3594 0.00%
2000-08-09 0 0.590 0.580 0.600 0.570 0.590 332,000 194,080 0.5846 0.359 0.353 0.365 0.347 0.359 545,544 0.3558 0.00%
2000-08-08 0 0.590 0.590 0.600 0.590 0.590 99,311 58,528 0.5893 0.359 0.359 0.365 0.359 0.359 163,188 0.3587 0.00%
2000-08-07 0 0.590 0.590 0.600 0.590 0.620 875,380 532,619 0.6084 0.359 0.359 0.365 0.359 0.377 1,438,430 0.3703 -1.67%
2000-08-04 0 0.600 0.590 0.600 0.580 0.600 450,000 262,400 0.5831 0.365 0.359 0.365 0.353 0.365 739,443 0.3549 1.69%
2000-08-03 0 0.590 0.590 0.600 0.550 0.590 278,000 162,980 0.5863 0.359 0.359 0.365 0.335 0.359 456,811 0.3568 1.72%
2000-08-02 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.353 0.353 0.365 0.353 0.353 32,864 0.3530 -1.69%
2000-08-01 0 0.590 0.590 0.600 0.580 0.590 250,000 146,200 0.5848 0.359 0.359 0.365 0.353 0.359 410,802 0.3559 0.00%
2000-07-31 0 0.590 0.590 0.600 0.590 0.620 592,000 364,100 0.6150 0.359 0.359 0.365 0.359 0.377 972,778 0.3743 -1.67%
2000-07-28 0 0.600 0.570 0.600 0.580 0.600 242,000 143,600 0.5934 0.365 0.347 0.365 0.353 0.365 397,656 0.3611 0.00%
2000-07-27 0 0.600 0.590 0.600 0.600 0.620 1,248,298 761,104 0.6097 0.365 0.359 0.365 0.365 0.377 2,051,211 0.3711 0.00%
2000-07-26 0 0.600 0.600 0.610 0.590 0.610 1,311,018 783,835 0.5979 0.365 0.365 0.371 0.359 0.371 2,154,273 0.3639 3.45%
2000-07-25 0 0.580 0.580 0.590 0.580 0.580 276,217 160,120 0.5797 0.353 0.353 0.359 0.353 0.353 453,882 0.3528 -1.69%
2000-07-24 0 0.590 0.580 0.590 0.590 0.610 851,780 511,730 0.6008 0.359 0.353 0.359 0.359 0.371 1,399,650 0.3656 1.72%
2000-07-21 0 0.580 0.570 0.580 0.560 0.580 1,021,949 587,164 0.5746 0.353 0.347 0.353 0.341 0.353 1,679,273 0.3497 3.57%
2000-07-20 0 0.560 0.560 0.580 0.550 0.570 998,000 560,780 0.5619 0.341 0.341 0.353 0.335 0.347 1,639,920 0.3420 1.82%
2000-07-19 0 0.550 0.550 0.560 0.550 0.550 218,333 120,067 0.5499 0.335 0.335 0.341 0.335 0.335 358,766 0.3347 0.00%
2000-07-18 0 0.550 0.550 0.560 0.550 0.570 1,038,000 586,100 0.5646 0.335 0.335 0.341 0.335 0.347 1,705,648 0.3436 -1.79%
2000-07-17 0 0.560 0.560 0.570 0.550 0.560 626,119 345,821 0.5523 0.341 0.341 0.347 0.335 0.341 1,028,843 0.3361 3.70%
2000-07-14 0 0.540 0.540 0.550 0.530 0.530 67,298 35,619 0.5293 0.329 0.329 0.335 0.323 0.323 110,584 0.3221 1.89%
2000-07-13 0 0.530 0.530 0.540 0.530 0.540 660,064 353,632 0.5358 0.323 0.323 0.329 0.323 0.329 1,084,621 0.3260 0.00%
2000-07-12 0 0.530 0.530 0.550 0.530 0.550 689,471 371,418 0.5387 0.323 0.323 0.335 0.323 0.335 1,132,943 0.3278 0.00%
2000-07-11 0 0.530 0.530 0.540 0.520 0.530 181,172 95,943 0.5296 0.323 0.323 0.329 0.316 0.323 297,703 0.3223 -1.85%
2000-07-10 0 0.540 0.540 0.550 0.520 0.540 250,000 133,900 0.5356 0.329 0.329 0.335 0.316 0.329 410,802 0.3259 1.89%
2000-07-07 0 0.530 0.530 0.550 - - 0 0 - 0.323 0.323 0.335 - - 0 - 0.00%
2000-07-06 0 0.530 0.530 0.540 0.530 0.540 140,178 74,725 0.5331 0.323 0.323 0.329 0.323 0.329 230,341 0.3244 -1.85%
2000-07-05 0 0.540 0.530 0.540 0.530 0.540 70,000 37,400 0.5343 0.329 0.323 0.329 0.323 0.329 115,024 0.3251 0.00%
2000-07-04 0 0.540 0.540 0.550 0.540 0.540 30,000 16,200 0.5400 0.329 0.329 0.335 0.329 0.329 49,296 0.3286 -1.82%
2000-07-03 0 0.550 0.530 0.560 0.520 0.550 402,000 213,740 0.5317 0.335 0.323 0.341 0.316 0.335 660,569 0.3236 3.77%
2000-06-30 0 0.530 0.530 0.550 - - 0 0 - 0.323 0.323 0.335 - - 0 - 0.00%
2000-06-29 0 0.530 0.530 0.560 0.530 0.540 130,000 69,500 0.5346 0.323 0.323 0.341 0.323 0.329 213,617 0.3253 -5.36%
2000-06-28 0 0.560 0.540 0.560 0.530 0.570 328,872 180,939 0.5502 0.341 0.329 0.341 0.323 0.347 540,405 0.3348 3.70%
2000-06-27 0 0.540 0.530 0.540 0.530 0.540 136,000 73,340 0.5393 0.329 0.323 0.329 0.323 0.329 223,476 0.3282 1.89%
2000-06-26 0 0.530 0.530 0.550 0.530 0.560 201,876 109,860 0.5442 0.323 0.323 0.335 0.323 0.341 331,724 0.3312 -3.64%
2000-06-23 0 0.550 0.550 0.560 0.530 0.560 140,000 77,500 0.5536 0.335 0.335 0.341 0.323 0.341 230,049 0.3369 0.00%
2000-06-22 0 0.550 0.550 0.560 0.550 0.550 90,000 49,500 0.5500 0.335 0.335 0.341 0.335 0.335 147,889 0.3347 -1.79%
2000-06-21 0 0.560 0.540 0.570 0.550 0.560 100,000 55,200 0.5520 0.341 0.329 0.347 0.335 0.341 164,321 0.3359 0.00%
2000-06-20 0 0.560 0.550 0.560 0.560 0.570 440,311 247,862 0.5629 0.341 0.335 0.341 0.341 0.347 723,522 0.3426 0.00%
2000-06-19 0 0.560 0.550 0.560 0.560 0.560 310,000 173,600 0.5600 0.341 0.335 0.341 0.341 0.341 509,394 0.3408 0.00%
2000-06-16 0 0.560 0.560 0.580 0.550 0.580 50,000 28,040 0.5608 0.341 0.341 0.353 0.335 0.353 82,160 0.3413 0.00%
2000-06-15 0 0.560 0.560 0.570 0.550 0.580 267,250 149,498 0.5594 0.341 0.341 0.347 0.335 0.353 439,147 0.3404 -0.00%
2000-06-14 0 0.600 0.600 0.610 0.600 0.620 276,596 166,428 0.6017 0.341 0.341 0.346 0.341 0.352 486,969 0.3418 0.00%
2000-06-13 0 0.600 0.590 0.600 0.590 0.600 120,000 71,700 0.5975 0.341 0.335 0.341 0.335 0.341 211,269 0.3394 -1.64%
2000-06-12 0 0.610 0.600 0.620 0.600 0.610 46,000 28,000 0.6087 0.346 0.341 0.352 0.341 0.346 80,987 0.3457 0.00%
2000-06-09 0 0.610 0.610 0.620 0.590 0.610 411,580 249,553 0.6063 0.346 0.346 0.352 0.335 0.346 724,619 0.3444 3.39%
2000-06-08 0 0.590 0.590 0.620 0.590 0.590 20,000 11,800 0.5900 0.335 0.335 0.352 0.335 0.335 35,212 0.3351 -3.28%
2000-06-07 0 0.610 0.600 0.620 0.600 0.620 1,134,000 686,960 0.6058 0.346 0.341 0.352 0.341 0.352 1,996,496 0.3441 5.17%
2000-06-05 0 0.580 0.580 0.590 0.560 0.580 364,500 211,330 0.5798 0.329 0.329 0.335 0.318 0.329 641,731 0.3293 0.00%
2000-06-02 0 0.580 0.570 0.590 0.560 0.580 236,000 136,480 0.5783 0.329 0.324 0.335 0.318 0.329 415,496 0.3285 1.75%
2000-06-01 0 0.570 0.560 0.580 0.550 0.570 52,000 29,300 0.5635 0.324 0.318 0.329 0.312 0.324 91,550 0.3200 1.79%
2000-05-31 0 0.560 0.560 0.580 0.550 0.580 360,000 204,300 0.5675 0.318 0.318 0.329 0.312 0.329 633,808 0.3223 3.70%
2000-05-30 0 0.540 0.540 0.550 0.540 0.550 150,500 81,750 0.5432 0.307 0.307 0.312 0.307 0.312 264,967 0.3085 -1.82%
2000-05-29 0 0.550 0.550 0.570 - - 0 0 - 0.312 0.312 0.324 - - 0 - 0.00%
2000-05-26 0 0.550 0.550 0.570 0.550 0.560 130,801 72,392 0.5535 0.312 0.312 0.324 0.312 0.318 230,285 0.3144 -1.79%
2000-05-25 0 0.560 0.540 0.560 0.550 0.570 444,660 250,883 0.5642 0.318 0.307 0.318 0.312 0.324 782,859 0.3205 -1.75%
2000-05-24 0 0.570 0.560 0.570 0.560 0.570 216,000 123,060 0.5697 0.324 0.318 0.324 0.318 0.324 380,285 0.3236 -1.72%
2000-05-23 0 0.580 0.570 0.580 0.580 0.580 70,500 40,870 0.5797 0.329 0.324 0.329 0.329 0.329 124,121 0.3293 0.00%
2000-05-22 0 0.580 0.570 0.580 0.570 0.580 75,767 43,817 0.5783 0.329 0.324 0.329 0.324 0.329 133,394 0.3285 0.00%
2000-05-19 0 0.580 0.580 0.600 0.560 0.580 86,000 48,940 0.5691 0.329 0.329 0.341 0.318 0.329 151,410 0.3232 1.75%
2000-05-18 0 0.570 0.570 0.590 0.560 0.590 47,407 26,644 0.5620 0.324 0.324 0.335 0.318 0.335 83,464 0.3192 -3.39%
2000-05-17 0 0.590 0.590 0.600 0.580 0.600 938,035 561,080 0.5981 0.335 0.335 0.341 0.329 0.341 1,651,484 0.3397 1.72%
2000-05-16 0 0.580 0.580 0.590 0.560 0.600 420,000 249,200 0.5933 0.329 0.329 0.335 0.318 0.341 739,443 0.3370 3.57%
2000-05-15 0 0.560 0.560 0.590 0.560 0.600 752,894 435,894 0.5790 0.318 0.318 0.335 0.318 0.341 1,325,529 0.3288 3.70%
2000-05-12 0 0.540 0.540 0.600 0.530 0.570 439,750 241,298 0.5487 0.307 0.307 0.341 0.301 0.324 774,214 0.3117 0.00%
2000-05-10 0 0.540 0.540 0.560 0.540 0.600 850,000 474,200 0.5579 0.307 0.307 0.318 0.307 0.341 1,496,491 0.3169 5.88%
2000-05-09 0 0.510 0.510 0.530 0.510 0.520 200,000 102,500 0.5125 0.290 0.290 0.301 0.290 0.295 352,116 0.2911 -5.56%
2000-05-08 0 0.540 0.540 0.550 0.530 0.540 350,000 188,300 0.5380 0.307 0.307 0.312 0.301 0.307 616,202 0.3056 -1.82%
2000-05-05 0 0.550 0.550 0.560 0.530 0.560 468,500 258,150 0.5510 0.312 0.312 0.318 0.301 0.318 824,831 0.3130 -1.79%
2000-05-04 0 0.560 0.550 0.560 0.530 0.560 226,000 124,160 0.5494 0.318 0.312 0.318 0.301 0.318 397,891 0.3120 7.69%
2000-05-03 0 0.520 0.520 0.540 0.520 0.520 90,750 47,160 0.5197 0.295 0.295 0.307 0.295 0.295 159,772 0.2952 0.00%
2000-05-02 0 0.520 0.520 0.540 0.520 0.540 260,894 138,229 0.5298 0.295 0.295 0.307 0.295 0.307 459,324 0.3009 1.96%
2000-04-28 0 0.510 0.510 0.530 0.500 0.510 174,000 88,200 0.5069 0.290 0.290 0.301 0.284 0.290 306,341 0.2879 0.00%
2000-04-27 0 0.510 0.500 0.510 0.510 0.510 150,000 76,500 0.5100 0.290 0.284 0.290 0.290 0.290 264,087 0.2897 0.00%
2000-04-26 0 0.510 0.500 0.520 0.500 0.530 332,000 168,500 0.5075 0.290 0.284 0.295 0.284 0.301 584,512 0.2883 0.00%
2000-04-25 0 0.510 0.510 0.530 0.510 0.510 10,000 5,100 0.5100 0.290 0.290 0.301 0.290 0.290 17,606 0.2897 2.00%
2000-04-20 0 0.500 0.500 0.540 0.500 0.560 1,213,332 623,226 0.5136 0.284 0.284 0.307 0.284 0.318 2,136,166 0.2917 -10.71%
2000-04-19 0 0.560 0.510 0.560 0.550 0.560 98,916 54,858 0.5546 0.318 0.290 0.318 0.312 0.318 174,149 0.3150 -1.75%
2000-04-18 0 0.570 - 0.600 - - 0 0 - 0.324 - 0.341 - - 0 - 0.00%
2000-04-17 0 0.570 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2000-04-14 0 0.570 0.560 0.580 0.550 0.570 240,477 134,328 0.5586 0.324 0.318 0.329 0.312 0.324 423,379 0.3173 1.79%
2000-04-13 0 0.560 0.560 0.570 0.560 0.560 10,000 5,600 0.5600 0.318 0.318 0.324 0.318 0.318 17,606 0.3181 -1.75%
2000-04-12 0 0.570 0.570 0.600 0.570 0.570 174,488 99,434 0.5699 0.324 0.324 0.341 0.324 0.324 307,200 0.3237 0.00%
2000-04-11 0 0.570 0.570 0.580 0.550 0.570 136,500 77,730 0.5695 0.324 0.324 0.329 0.312 0.324 240,319 0.3234 0.00%
2000-04-10 0 0.570 0.570 0.580 0.560 0.580 281,124 159,986 0.5691 0.324 0.324 0.329 0.318 0.329 494,941 0.3232 -1.72%
2000-04-07 0 0.580 0.580 0.600 0.580 0.580 42,000 24,360 0.5800 0.329 0.329 0.341 0.329 0.329 73,944 0.3294 1.75%
2000-04-06 0 0.570 0.570 0.600 0.570 0.570 58,000 33,060 0.5700 0.324 0.324 0.341 0.324 0.324 102,114 0.3238 0.00%
2000-04-05 0 0.570 0.570 0.620 0.570 0.580 45,000 26,020 0.5782 0.324 0.324 0.352 0.324 0.329 79,226 0.3284 -1.72%
2000-04-03 0 0.580 0.580 0.610 0.580 0.610 316,000 187,880 0.5946 0.329 0.329 0.346 0.329 0.346 556,343 0.3377 -3.33%
2000-03-31 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.341 0.341 0.346 0.341 0.341 17,606 0.3408 0.00%
2000-03-30 0 0.600 0.600 0.620 0.600 0.630 331,133 203,746 0.6153 0.341 0.341 0.352 0.341 0.358 582,986 0.3495 -1.64%
2000-03-29 0 0.610 0.610 0.630 0.600 0.610 191,944 115,975 0.6042 0.346 0.346 0.358 0.341 0.346 337,932 0.3432 -3.17%
2000-03-28 0 0.630 0.620 0.630 0.610 0.640 393,492 246,550 0.6266 0.358 0.352 0.358 0.346 0.364 692,773 0.3559 0.00%
2000-03-27 0 0.630 0.630 0.640 0.600 0.630 345,903 215,891 0.6241 0.358 0.358 0.364 0.341 0.358 608,989 0.3545 -1.56%
2000-03-24 0 0.640 0.650 0.660 0.610 0.650 914,220 571,045 0.6246 0.364 0.369 0.375 0.346 0.369 1,609,556 0.3548 4.92%
2000-03-23 0 0.610 0.610 0.630 0.600 0.620 528,867 319,784 0.6047 0.346 0.346 0.358 0.341 0.352 931,112 0.3434 -6.15%
2000-03-22 0 0.650 0.650 0.680 0.570 0.650 683,025 409,733 0.5999 0.369 0.369 0.386 0.324 0.369 1,202,519 0.3407 16.07%
2000-03-21 0 0.560 0.560 0.580 0.560 0.580 314,000 180,240 0.5740 0.318 0.318 0.329 0.318 0.329 552,822 0.3260 -1.75%
2000-03-20 0 0.570 0.570 0.580 0.560 0.580 534,894 305,336 0.5708 0.324 0.324 0.329 0.318 0.329 941,723 0.3242 1.79%
2000-03-17 0 0.560 0.560 0.580 0.560 0.570 264,604 149,348 0.5644 0.318 0.318 0.329 0.318 0.324 465,856 0.3206 0.00%
2000-03-16 0 0.560 0.560 0.570 0.550 0.560 488,890 273,643 0.5597 0.318 0.318 0.324 0.312 0.318 860,729 0.3179 -1.75%
2000-03-15 0 0.570 0.560 0.590 0.550 0.570 367,987 207,160 0.5630 0.324 0.318 0.335 0.312 0.324 647,870 0.3198 -3.39%
2000-03-14 0 0.590 0.580 0.620 0.580 0.590 240,000 139,840 0.5827 0.335 0.329 0.352 0.329 0.335 422,539 0.3310 0.00%
2000-03-13 0 0.590 0.580 0.600 0.570 0.590 217,022 125,422 0.5779 0.335 0.329 0.341 0.324 0.335 382,084 0.3283 3.51%
2000-03-10 0 0.570 0.570 0.580 0.550 0.590 562,596 323,542 0.5751 0.324 0.324 0.329 0.312 0.335 990,494 0.3266 -3.39%
2000-03-09 0 0.590 0.590 0.600 0.580 0.600 1,770,319 1,044,566 0.5900 0.335 0.335 0.341 0.329 0.341 3,116,785 0.3351 -1.67%
2000-03-08 0 0.600 0.590 0.600 0.590 0.600 840,000 502,200 0.5979 0.341 0.335 0.341 0.335 0.341 1,478,886 0.3396 0.00%
2000-03-07 0 0.600 0.600 0.610 0.580 0.610 618,000 369,400 0.5977 0.341 0.341 0.346 0.329 0.346 1,088,037 0.3395 0.00%
2000-03-06 0 0.600 0.600 0.610 0.590 0.600 364,000 218,100 0.5992 0.341 0.341 0.346 0.335 0.341 640,850 0.3403 -1.64%
2000-03-03 0 0.610 0.600 0.620 0.590 0.620 593,848 360,419 0.6069 0.346 0.341 0.352 0.335 0.352 1,045,516 0.3447 1.67%
2000-03-02 0 0.600 0.600 0.610 0.580 0.620 706,147 424,881 0.6017 0.341 0.341 0.346 0.329 0.352 1,243,227 0.3418 -1.64%
2000-03-01 0 0.610 0.610 0.620 0.600 0.620 290,417 176,729 0.6085 0.346 0.346 0.352 0.341 0.352 511,302 0.3456 0.00%
2000-02-29 0 0.610 0.600 0.610 0.610 0.620 120,000 73,400 0.6117 0.346 0.341 0.346 0.346 0.352 211,269 0.3474 -1.61%
2000-02-28 0 0.620 0.600 0.620 0.570 0.620 264,000 157,560 0.5968 0.352 0.341 0.352 0.324 0.352 464,793 0.3390 -1.59%
2000-02-25 0 0.630 0.610 0.630 0.600 0.640 345,000 214,530 0.6218 0.358 0.346 0.358 0.341 0.364 607,399 0.3532 -3.08%
2000-02-24 0 0.650 0.640 0.650 0.650 0.690 660,000 435,480 0.6598 0.369 0.364 0.369 0.369 0.392 1,161,982 0.3748 0.00%
2000-02-23 0 0.650 0.650 0.660 0.620 0.670 440,667 288,060 0.6537 0.369 0.369 0.375 0.352 0.381 775,829 0.3713 -1.52%
2000-02-22 0 0.660 0.640 0.660 0.630 0.690 830,472 535,854 0.6452 0.375 0.364 0.375 0.358 0.392 1,462,111 0.3665 0.00%
2000-02-21 0 0.660 0.660 0.670 0.620 0.700 1,579,788 1,077,259 0.6819 0.375 0.375 0.381 0.352 0.398 2,781,340 0.3873 3.13%
2000-02-18 0 0.640 0.640 0.670 0.620 0.680 1,393,691 927,291 0.6653 0.364 0.364 0.381 0.352 0.386 2,453,702 0.3779 -3.03%
2000-02-17 0 0.660 0.650 0.660 0.600 0.660 787,846 507,345 0.6440 0.375 0.369 0.375 0.341 0.375 1,387,064 0.3658 6.45%
2000-02-16 0 0.620 0.620 0.630 0.600 0.640 313,792 192,446 0.6133 0.352 0.352 0.358 0.341 0.364 552,455 0.3483 3.33%
2000-02-15 0 0.600 0.600 0.620 0.600 0.630 228,500 137,520 0.6018 0.341 0.341 0.352 0.341 0.358 402,292 0.3418 0.00%
2000-02-14 0 0.600 0.600 0.610 0.600 0.620 576,417 348,709 0.6050 0.341 0.341 0.346 0.341 0.352 1,014,827 0.3436 -1.64%
2000-02-11 0 0.610 0.600 0.610 0.600 0.630 925,166 566,861 0.6127 0.346 0.341 0.346 0.341 0.358 1,628,827 0.3480 -1.61%
2000-02-10 0 0.620 0.600 0.620 0.600 0.630 470,965 291,790 0.6196 0.352 0.341 0.352 0.341 0.358 829,171 0.3519 1.64%
2000-02-09 0 0.610 0.600 0.630 0.610 0.630 982,040 613,063 0.6243 0.346 0.341 0.358 0.346 0.358 1,728,958 0.3546 -3.17%
2000-02-08 0 0.630 0.630 0.650 0.630 0.670 360,000 233,000 0.6472 0.358 0.358 0.369 0.358 0.381 633,808 0.3676 -4.55%
2000-02-03 0 0.660 0.660 0.680 0.630 0.680 637,490 420,054 0.6589 0.375 0.375 0.386 0.358 0.386 1,122,351 0.3743 0.00%
2000-02-02 0 0.660 0.650 0.670 0.630 0.660 1,152,000 746,800 0.6483 0.375 0.369 0.381 0.358 0.375 2,028,186 0.3682 4.76%
2000-02-01 0 0.630 0.630 0.650 0.630 0.660 794,270 513,295 0.6462 0.358 0.358 0.369 0.358 0.375 1,398,374 0.3671 0.00%
2000-01-31 0 0.630 0.630 0.640 0.620 0.630 272,848 171,585 0.6289 0.358 0.358 0.364 0.352 0.358 480,370 0.3572 -4.55%
2000-01-28 0 0.660 0.650 0.660 0.600 0.660 1,174,000 753,960 0.6422 0.375 0.369 0.375 0.341 0.375 2,066,919 0.3648 10.00%
2000-01-27 0 0.600 0.600 0.610 0.590 0.620 1,382,086 836,447 0.6052 0.341 0.341 0.346 0.335 0.352 2,433,270 0.3438 1.69%
2000-01-26 0 0.590 0.590 0.600 0.580 0.610 1,190,536 706,700 0.5936 0.335 0.335 0.341 0.329 0.346 2,096,032 0.3372 0.00%
2000-01-25 0 0.590 0.580 0.590 0.580 0.590 547,312 320,835 0.5862 0.335 0.329 0.335 0.329 0.335 963,586 0.3330 -1.67%
2000-01-24 0 0.600 0.600 0.610 0.590 0.590 48,000 28,320 0.5900 0.341 0.341 0.346 0.335 0.335 84,508 0.3351 1.69%
2000-01-21 0 0.590 0.580 0.600 0.580 0.600 522,000 306,840 0.5878 0.335 0.329 0.341 0.329 0.341 919,022 0.3339 0.00%
2000-01-20 0 0.590 0.590 0.610 0.590 0.600 436,000 259,520 0.5952 0.335 0.335 0.346 0.335 0.341 767,612 0.3381 0.00%
2000-01-19 0 0.590 0.590 0.610 0.580 0.610 188,096 112,793 0.5997 0.335 0.335 0.346 0.329 0.346 331,158 0.3406 -3.28%
2000-01-18 0 0.610 0.610 0.620 0.600 0.610 523,781 316,775 0.6048 0.346 0.346 0.352 0.341 0.346 922,157 0.3435 0.00%
2000-01-17 0 0.610 0.600 0.620 0.610 0.610 51,000 31,100 0.6098 0.346 0.341 0.352 0.346 0.346 89,789 0.3464 0.00%
2000-01-14 0 0.610 0.610 0.630 0.610 0.650 442,000 274,540 0.6211 0.346 0.346 0.358 0.346 0.369 778,176 0.3528 -1.61%
2000-01-13 0 0.620 0.600 0.630 0.600 0.620 382,000 231,600 0.6063 0.352 0.341 0.358 0.341 0.352 672,541 0.3444 1.64%
2000-01-12 0 0.610 0.600 0.610 0.590 0.610 118,500 70,630 0.5960 0.346 0.341 0.346 0.335 0.346 208,629 0.3385 1.67%
2000-01-11 0 0.600 0.590 0.620 0.590 0.600 280,000 167,500 0.5982 0.341 0.335 0.352 0.335 0.341 492,962 0.3398 1.69%
2000-01-10 0 0.590 0.590 0.650 0.590 0.600 204,000 122,300 0.5995 0.335 0.335 0.369 0.335 0.341 359,158 0.3405 -4.84%
2000-01-07 0 0.620 0.620 - 0.580 0.600 266,000 159,400 0.5992 0.352 0.352 - 0.329 0.341 468,314 0.3404 6.90%
2000-01-06 0 0.580 0.580 0.600 0.580 0.620 556,000 331,560 0.5963 0.329 0.329 0.341 0.329 0.352 978,881 0.3387 -4.92%
2000-01-05 0 0.610 0.610 - 0.600 0.610 140,000 85,000 0.6071 0.346 0.346 - 0.341 0.346 246,481 0.3449 -3.17%
2000-01-04 0 0.630 0.630 0.650 0.620 0.650 382,000 242,960 0.6360 0.358 0.358 0.369 0.352 0.369 672,541 0.3613 -3.08%
2000-01-03 0 0.650 0.640 0.680 0.640 0.660 226,000 146,480 0.6481 0.369 0.364 0.386 0.364 0.375 397,891 0.3681 0.00%
1999-12-30 0 0.650 0.640 0.670 0.620 0.650 123,454 78,032 0.6321 0.369 0.364 0.381 0.352 0.369 217,350 0.3590 1.56%
1999-12-29 0 0.640 0.630 0.650 0.620 0.640 608,000 381,000 0.6266 0.364 0.358 0.369 0.352 0.364 1,070,432 0.3559 -1.54%
1999-12-28 0 0.650 0.650 0.670 0.620 0.650 172,000 111,080 0.6458 0.369 0.369 0.381 0.352 0.369 302,819 0.3668 0.00%
1999-12-24 0 0.650 0.620 0.700 0.650 0.660 170,000 111,400 0.6553 0.369 0.352 0.398 0.369 0.375 299,298 0.3722 -1.52%
1999-12-23 0 0.660 0.660 - 0.640 0.660 184,000 119,100 0.6473 0.375 0.375 - 0.364 0.375 323,946 0.3677 0.00%
1999-12-22 0 0.660 0.660 - 0.660 0.660 104,000 68,640 0.6600 0.375 0.375 - 0.375 0.375 183,100 0.3749 -1.49%
1999-12-21 0 0.670 0.660 0.680 0.670 0.670 46,000 30,820 0.6700 0.381 0.375 0.386 0.381 0.381 80,987 0.3806 -1.47%
1999-12-20 0 0.680 - - 0.670 0.680 110,000 73,800 0.6709 0.386 - - 0.381 0.386 193,664 0.3811 -1.45%
1999-12-17 0 0.690 0.690 0.720 0.680 0.690 120,000 81,720 0.6810 0.392 0.392 0.409 0.386 0.392 211,269 0.3868 0.00%
1999-12-16 0 0.690 0.690 0.720 0.670 0.720 43,604 29,834 0.6842 0.392 0.392 0.409 0.381 0.409 76,768 0.3886 -2.82%
1999-12-15 0 0.710 0.680 0.710 0.710 0.710 10,000 7,100 0.7100 0.403 0.386 0.403 0.403 0.403 17,606 0.4033 -1.39%
1999-12-14 0 0.720 0.700 0.720 0.710 0.720 600,500 428,945 0.7143 0.409 0.398 0.409 0.403 0.409 1,057,227 0.4057 0.00%
1999-12-13 0 0.720 0.720 0.740 0.700 0.720 654,517 467,321 0.7140 0.409 0.409 0.420 0.398 0.409 1,152,328 0.4055 0.00%
1999-12-10 0 0.720 0.720 0.730 0.710 0.730 891,448 642,641 0.7209 0.409 0.409 0.415 0.403 0.415 1,569,464 0.4095 0.00%
1999-12-09 0 0.720 0.720 0.730 0.670 0.720 1,100,225 781,531 0.7103 0.409 0.409 0.415 0.381 0.409 1,937,032 0.4035 5.88%
1999-12-08 0 0.680 0.680 0.710 0.680 0.690 80,000 54,900 0.6863 0.386 0.386 0.403 0.386 0.392 140,846 0.3898 -4.23%
1999-12-07 0 0.710 0.700 0.710 0.700 0.730 232,000 165,820 0.7147 0.403 0.398 0.403 0.398 0.415 408,454 0.4060 1.43%
1999-12-06 0 0.700 0.700 0.720 0.690 0.700 49,500 34,265 0.6922 0.398 0.398 0.409 0.392 0.398 87,149 0.3932 1.45%
1999-12-03 0 0.690 0.680 0.690 0.650 0.690 160,000 109,100 0.6819 0.392 0.386 0.392 0.369 0.392 281,693 0.3873 0.00%
1999-12-02 0 0.710 0.710 0.740 0.710 0.710 110,892 78,685 0.7096 0.392 0.392 0.408 0.392 0.392 200,893 0.3917 0.00%
1999-12-01 0 0.710 0.700 0.740 0.710 0.710 20,000 14,200 0.7100 0.392 0.386 0.408 0.392 0.392 36,232 0.3919 -4.05%
1999-11-30 0 0.740 0.710 0.740 0.740 0.740 26,000 19,240 0.7400 0.408 0.392 0.408 0.408 0.408 47,102 0.4085 2.78%
1999-11-29 0 0.720 0.720 0.740 0.720 0.730 148,750 107,783 0.7246 0.397 0.397 0.408 0.397 0.403 269,477 0.4000 0.00%
1999-11-26 0 0.720 0.720 0.740 0.710 0.720 556,000 400,060 0.7195 0.397 0.397 0.408 0.392 0.397 1,007,255 0.3972 1.41%
1999-11-25 0 0.710 0.710 0.730 0.710 0.720 590,500 423,590 0.7173 0.392 0.392 0.403 0.392 0.397 1,069,755 0.3960 -2.74%
1999-11-24 0 0.730 0.710 0.730 0.690 0.730 411,000 295,330 0.7186 0.403 0.392 0.403 0.381 0.403 744,571 0.3966 0.00%
1999-11-23 0 0.730 - 0.730 0.720 0.730 983,000 712,420 0.7247 0.403 - 0.403 0.397 0.403 1,780,812 0.4001 0.00%
1999-11-22 0 0.730 0.730 0.740 0.730 0.730 324,500 236,855 0.7299 0.403 0.403 0.408 0.403 0.403 587,867 0.4029 0.00%
1999-11-19 0 0.730 0.720 0.730 0.720 0.730 396,000 286,520 0.7235 0.403 0.397 0.403 0.397 0.403 717,397 0.3994 1.39%
1999-11-18 0 0.720 0.700 0.720 0.710 0.720 70,000 50,200 0.7171 0.397 0.386 0.397 0.392 0.397 126,813 0.3959 0.00%
1999-11-17 0 0.720 0.720 0.730 0.720 0.720 193,270 139,078 0.7196 0.397 0.397 0.403 0.397 0.397 350,130 0.3972 -1.37%
1999-11-16 0 0.730 0.720 0.730 0.700 0.730 297,833 215,611 0.7239 0.403 0.397 0.403 0.386 0.403 539,557 0.3996 2.82%
1999-11-15 0 0.710 0.710 0.750 0.710 0.720 70,000 50,200 0.7171 0.392 0.392 0.414 0.392 0.397 126,813 0.3959 1.43%
1999-11-12 0 0.700 0.700 0.720 0.700 0.710 140,000 98,500 0.7036 0.386 0.386 0.397 0.386 0.392 253,625 0.3884 -1.41%
1999-11-11 0 0.710 0.710 0.720 0.700 0.720 472,722 334,162 0.7069 0.392 0.392 0.397 0.386 0.397 856,388 0.3902 -1.39%
1999-11-10 0 0.720 0.720 0.740 0.710 0.730 292,666 210,686 0.7199 0.397 0.397 0.408 0.392 0.403 530,196 0.3974 0.00%
1999-11-09 0 0.720 0.720 0.740 0.710 0.730 356,000 257,800 0.7242 0.397 0.397 0.408 0.392 0.403 644,933 0.3997 -2.70%
1999-11-08 0 0.740 0.730 0.740 0.720 0.740 50,750 37,463 0.7382 0.408 0.403 0.408 0.397 0.408 91,939 0.4075 0.00%
1999-11-05 0 0.740 0.730 0.750 0.740 0.750 416,000 311,000 0.7476 0.408 0.403 0.414 0.408 0.414 753,630 0.4127 -1.33%
1999-11-04 0 0.750 0.750 0.760 0.750 0.770 1,464,000 1,113,720 0.7607 0.414 0.414 0.420 0.414 0.425 2,652,196 0.4199 0.00%
1999-11-03 0 0.750 0.740 0.760 0.710 0.750 980,000 711,680 0.7262 0.414 0.408 0.420 0.392 0.414 1,775,377 0.4009 8.70%
1999-11-02 0 0.690 0.690 0.710 0.670 0.700 168,000 116,040 0.6907 0.381 0.381 0.392 0.370 0.386 304,350 0.3813 -1.43%
1999-11-01 0 0.700 0.700 0.720 0.700 0.710 56,000 39,600 0.7071 0.386 0.386 0.397 0.386 0.392 101,450 0.3903 1.45%
1999-10-29 0 0.690 0.690 0.700 0.690 0.700 318,515 221,030 0.6939 0.381 0.381 0.386 0.381 0.386 577,025 0.3831 0.00%
1999-10-28 0 0.690 0.690 0.700 0.670 0.700 575,150 397,713 0.6915 0.381 0.381 0.386 0.370 0.386 1,041,947 0.3817 2.99%
1999-10-27 0 0.670 0.670 0.680 0.670 0.690 534,456 362,912 0.6790 0.370 0.370 0.375 0.370 0.381 968,226 0.3748 0.00%
1999-10-26 0 0.670 0.670 0.680 0.660 0.680 529,000 353,940 0.6691 0.370 0.370 0.375 0.364 0.375 958,341 0.3693 -1.47%
1999-10-25 0 0.680 0.670 0.690 0.680 0.690 272,000 185,760 0.6829 0.375 0.370 0.381 0.375 0.381 492,758 0.3770 -1.45%
1999-10-22 0 0.690 0.690 0.700 0.660 0.690 742,000 500,980 0.6752 0.381 0.381 0.386 0.364 0.381 1,344,214 0.3727 1.47%
1999-10-21 0 0.680 0.680 0.690 0.670 0.690 530,000 361,060 0.6812 0.375 0.375 0.381 0.370 0.381 960,153 0.3760 -4.23%
1999-10-20 0 0.710 0.700 0.710 0.660 0.710 250,000 172,280 0.6891 0.392 0.386 0.392 0.364 0.392 452,902 0.3804 4.41%
1999-10-19 0 0.680 0.640 0.710 0.610 0.710 930,000 609,600 0.6555 0.375 0.353 0.392 0.337 0.392 1,684,797 0.3618 -4.23%
1999-10-15 0 0.710 0.700 0.710 0.710 0.710 260,000 184,600 0.7100 0.392 0.386 0.392 0.392 0.392 471,018 0.3919 -2.74%
1999-10-14 0 0.730 0.730 0.740 0.710 0.800 448,000 330,760 0.7383 0.403 0.403 0.408 0.392 0.442 811,601 0.4075 1.39%
1999-10-13 0 0.720 0.720 0.740 0.710 0.740 672,000 484,420 0.7209 0.397 0.397 0.408 0.392 0.408 1,217,402 0.3979 -4.00%
1999-10-12 0 0.750 0.720 0.750 0.710 0.750 1,140,000 842,800 0.7393 0.414 0.397 0.414 0.392 0.414 2,065,235 0.4081 -1.32%
1999-10-11 0 0.760 0.750 0.770 0.720 0.760 733,333 545,253 0.7435 0.420 0.414 0.425 0.397 0.420 1,328,513 0.4104 4.11%
1999-10-08 0 0.730 0.730 0.740 0.720 0.760 846,000 623,640 0.7372 0.403 0.403 0.408 0.397 0.420 1,532,622 0.4069 -2.67%
1999-10-07 0 0.750 0.740 0.760 0.720 0.750 572,000 420,920 0.7359 0.414 0.408 0.420 0.397 0.414 1,036,241 0.4062 5.63%
1999-10-06 0 0.710 0.710 0.730 0.710 0.720 228,000 162,280 0.7118 0.392 0.392 0.403 0.392 0.397 413,047 0.3929 1.43%
1999-10-05 0 0.700 0.690 0.710 0.690 0.720 194,664 136,738 0.7024 0.386 0.381 0.392 0.381 0.397 352,655 0.3877 -2.78%
1999-10-04 0 0.720 0.700 0.720 0.700 0.720 84,000 59,440 0.7076 0.397 0.386 0.397 0.386 0.397 152,175 0.3906 0.00%
1999-09-30 0 0.720 0.720 0.730 0.720 0.720 90,000 64,800 0.7200 0.397 0.397 0.403 0.397 0.397 163,045 0.3974 -1.37%
1999-09-29 0 0.730 0.720 0.760 0.650 0.730 261,128 177,297 0.6790 0.403 0.397 0.420 0.359 0.403 473,062 0.3748 7.35%
1999-09-28 0 0.680 0.680 0.720 0.680 0.700 100,000 69,200 0.6920 0.375 0.375 0.397 0.375 0.386 181,161 0.3820 -2.86%
1999-09-27 0 0.700 0.680 0.730 0.700 0.700 160,000 112,000 0.7000 0.386 0.375 0.403 0.386 0.386 289,858 0.3864 -2.78%
1999-09-24 0 0.720 0.680 0.720 0.690 0.720 168,000 118,060 0.7027 0.397 0.375 0.397 0.381 0.397 304,350 0.3879 0.00%
1999-09-23 0 0.720 0.720 0.740 0.670 0.720 254,000 177,520 0.6989 0.397 0.397 0.408 0.370 0.397 460,149 0.3858 5.88%
1999-09-22 0 0.680 0.670 0.700 0.680 0.700 144,000 100,320 0.6967 0.375 0.370 0.386 0.375 0.386 260,872 0.3846 -5.56%
1999-09-21 0 0.720 0.690 0.720 0.700 0.720 122,000 85,880 0.7039 0.397 0.381 0.397 0.386 0.397 221,016 0.3886 -1.37%
1999-09-20 0 0.730 0.690 0.740 - - 0 0 - 0.403 0.381 0.408 - - 0 - 0.00%
1999-09-17 0 0.730 0.700 0.730 0.720 0.730 64,000 46,580 0.7278 0.403 0.386 0.403 0.397 0.403 115,943 0.4017 0.00%
1999-09-15 0 0.730 0.710 0.730 0.710 0.750 596,750 433,788 0.7269 0.403 0.392 0.403 0.392 0.414 1,081,078 0.4013 -2.67%
1999-09-14 0 0.750 0.740 0.790 0.750 0.750 50,000 37,500 0.7500 0.414 0.408 0.436 0.414 0.414 90,580 0.4140 1.35%
1999-09-13 0 0.740 0.740 0.760 0.730 0.750 344,000 254,360 0.7394 0.408 0.408 0.420 0.403 0.414 623,194 0.4082 -2.70%
1999-09-10 0 0.820 0.810 0.820 0.800 0.820 892,000 723,020 0.8106 0.420 0.415 0.420 0.410 0.420 1,742,385 0.4150 2.50%
1999-09-09 0 0.800 0.790 0.800 0.770 0.810 658,667 523,004 0.7940 0.410 0.404 0.410 0.394 0.415 1,286,605 0.4065 2.56%
1999-09-08 0 0.780 0.770 0.780 0.760 0.780 313,333 241,406 0.7704 0.399 0.394 0.399 0.389 0.399 612,048 0.3944 2.63%
1999-09-07 0 0.760 0.760 0.780 0.760 0.770 806,000 619,440 0.7685 0.389 0.389 0.399 0.389 0.394 1,574,397 0.3934 0.00%
1999-09-06 0 0.760 0.760 0.780 0.760 0.770 502,000 385,680 0.7683 0.389 0.389 0.399 0.389 0.394 980,580 0.3933 0.00%
1999-09-03 0 0.760 0.760 0.780 0.750 0.760 36,000 27,200 0.7556 0.389 0.389 0.399 0.384 0.389 70,320 0.3868 0.00%
1999-09-02 0 0.760 0.760 0.780 0.750 0.760 36,000 27,060 0.7517 0.389 0.389 0.399 0.384 0.389 70,320 0.3848 0.00%
1999-09-01 0 0.760 0.760 0.770 0.760 0.770 130,000 99,800 0.7677 0.389 0.389 0.394 0.389 0.394 253,935 0.3930 -1.30%
1999-08-31 0 0.770 0.760 0.780 0.750 0.770 402,000 307,180 0.7641 0.394 0.389 0.399 0.384 0.394 785,245 0.3912 0.00%
1999-08-30 0 0.770 0.770 0.780 0.770 0.780 342,000 264,760 0.7742 0.394 0.394 0.399 0.394 0.399 668,044 0.3963 0.00%
1999-08-27 0 0.770 0.760 0.770 0.770 0.780 130,000 100,500 0.7731 0.394 0.389 0.394 0.394 0.399 253,935 0.3958 -1.28%
1999-08-26 0 0.780 0.770 0.780 0.760 0.780 200,000 154,500 0.7725 0.399 0.394 0.399 0.389 0.399 390,669 0.3955 0.00%
1999-08-25 0 0.780 0.760 0.780 0.750 0.790 320,000 247,180 0.7724 0.399 0.389 0.399 0.384 0.404 625,071 0.3954 2.63%
1999-08-24 0 0.760 0.750 0.760 0.750 0.760 106,000 80,400 0.7585 0.389 0.384 0.389 0.384 0.389 207,055 0.3883 1.33%
1999-08-23 0 0.750 0.750 0.760 0.740 0.740 16,000 11,840 0.7400 0.384 0.384 0.389 0.379 0.379 31,254 0.3788 0.00%
1999-08-20 0 0.750 0.750 0.760 0.750 0.760 998,000 757,460 0.7590 0.384 0.384 0.389 0.384 0.389 1,949,439 0.3886 -1.32%
1999-08-19 0 0.760 0.760 0.770 0.750 0.760 722,500 544,490 0.7536 0.389 0.389 0.394 0.384 0.389 1,411,293 0.3858 1.33%
1999-08-18 0 0.750 0.750 0.770 0.750 0.760 151,333 114,033 0.7535 0.384 0.384 0.394 0.384 0.389 295,606 0.3858 2.74%
1999-08-17 0 0.730 0.730 0.750 0.730 0.750 226,000 167,680 0.7419 0.374 0.374 0.384 0.374 0.384 441,456 0.3798 -2.67%
1999-08-16 0 0.750 0.750 0.770 0.730 0.740 38,000 27,940 0.7353 0.384 0.384 0.394 0.374 0.379 74,227 0.3764 1.35%
1999-08-13 0 0.740 0.720 0.780 - - 0 0 - 0.379 0.369 0.399 - - 0 - 0.00%
1999-08-12 0 0.740 0.730 0.750 0.720 0.750 570,000 420,000 0.7368 0.379 0.374 0.384 0.369 0.384 1,113,407 0.3772 4.23%
1999-08-11 0 0.710 0.710 0.730 0.690 0.710 212,000 149,000 0.7028 0.363 0.363 0.374 0.353 0.363 414,109 0.3598 -4.05%
1999-08-10 0 0.740 0.720 0.740 0.740 0.780 684,000 515,740 0.7540 0.379 0.369 0.379 0.379 0.399 1,336,089 0.3860 -2.63%
1999-08-09 0 0.760 0.760 0.770 0.750 0.800 384,000 293,880 0.7653 0.389 0.389 0.394 0.384 0.410 750,085 0.3918 4.11%
1999-08-06 0 0.730 0.730 0.750 0.730 0.750 64,000 47,240 0.7381 0.374 0.374 0.384 0.374 0.384 125,014 0.3779 -3.95%
1999-08-05 0 0.760 0.740 0.760 0.740 0.770 856,000 645,380 0.7539 0.389 0.379 0.389 0.379 0.394 1,672,064 0.3860 1.33%
1999-08-04 0 0.750 0.750 0.790 0.720 0.750 143,500 106,100 0.7394 0.384 0.384 0.404 0.369 0.384 280,305 0.3785 1.35%
1999-08-03 0 0.740 0.740 0.760 0.720 0.750 218,000 160,620 0.7368 0.379 0.379 0.389 0.369 0.384 425,829 0.3772 -1.33%
1999-08-02 0 0.750 0.730 0.790 0.720 0.750 130,000 95,100 0.7315 0.384 0.374 0.404 0.369 0.384 253,935 0.3745 0.00%
1999-07-30 0 0.750 0.750 - 0.720 0.750 16,000 11,760 0.7350 0.384 0.384 - 0.369 0.384 31,254 0.3763 0.00%
1999-07-29 0 0.750 0.740 0.770 0.730 0.770 100,000 74,200 0.7420 0.384 0.379 0.394 0.374 0.394 195,335 0.3799 -2.60%
1999-07-28 0 0.770 0.760 0.770 0.740 0.770 174,000 131,760 0.7572 0.394 0.389 0.394 0.379 0.394 339,882 0.3877 4.05%
1999-07-27 0 0.740 0.740 0.760 0.700 0.740 112,000 81,740 0.7298 0.379 0.379 0.389 0.358 0.379 218,775 0.3736 0.00%
1999-07-26 0 0.740 - 0.740 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
1999-07-23 0 0.740 0.740 0.750 0.710 0.750 147,667 105,707 0.7158 0.379 0.379 0.384 0.363 0.384 288,445 0.3665 -2.63%
1999-07-22 0 0.760 0.760 0.770 0.750 0.760 33,333 25,033 0.7510 0.389 0.389 0.394 0.384 0.389 65,111 0.3845 1.33%
1999-07-21 0 0.750 0.750 0.770 0.750 0.770 67,500 51,550 0.7637 0.384 0.384 0.394 0.384 0.394 131,851 0.3910 -2.60%
1999-07-20 0 0.770 0.770 0.780 0.770 0.780 36,500 28,270 0.7745 0.394 0.394 0.399 0.394 0.399 71,297 0.3965 2.67%
1999-07-19 0 0.750 0.750 0.770 0.750 0.760 276,000 208,000 0.7536 0.384 0.384 0.394 0.384 0.389 539,124 0.3858 -1.32%
1999-07-16 0 0.760 0.750 0.770 0.750 0.780 630,000 482,600 0.7660 0.389 0.384 0.394 0.384 0.399 1,230,608 0.3922 -3.80%
1999-07-15 0 0.790 0.780 0.800 0.790 0.800 552,000 440,200 0.7975 0.404 0.399 0.410 0.404 0.410 1,078,247 0.4083 1.28%
1999-07-14 0 0.780 0.780 0.800 0.760 0.780 192,000 149,320 0.7777 0.399 0.399 0.410 0.389 0.399 375,042 0.3981 -2.50%
1999-07-13 0 0.800 0.760 0.800 0.790 0.810 308,000 247,200 0.8026 0.410 0.389 0.410 0.404 0.415 601,631 0.4109 0.00%
1999-07-12 0 0.800 0.780 0.820 0.800 0.810 765,207 613,725 0.8020 0.410 0.399 0.420 0.410 0.415 1,494,714 0.4106 -1.23%
1999-07-09 0 0.810 0.800 0.810 0.800 0.820 560,000 452,540 0.8081 0.415 0.410 0.415 0.410 0.420 1,093,874 0.4137 -1.22%
1999-07-08 0 0.820 0.810 0.820 0.810 0.840 995,000 815,410 0.8195 0.420 0.415 0.420 0.415 0.430 1,943,579 0.4195 -2.38%
1999-07-07 0 0.840 0.830 0.840 0.820 0.840 626,000 517,720 0.8270 0.430 0.425 0.430 0.420 0.430 1,222,795 0.4234 0.00%
1999-07-06 0 0.840 0.820 0.840 0.830 0.850 610,975 512,110 0.8382 0.430 0.420 0.430 0.425 0.435 1,193,446 0.4291 -1.18%
1999-07-05 0 0.850 0.850 0.870 0.820 0.920 1,450,000 1,243,600 0.8577 0.435 0.435 0.445 0.420 0.471 2,832,352 0.4391 -3.41%
1999-07-02 0 0.880 0.860 0.880 0.880 0.930 2,264,000 2,034,880 0.8988 0.451 0.440 0.451 0.451 0.476 4,422,376 0.4601 0.00%
1999-06-30 0 0.880 0.870 0.880 0.870 0.950 4,079,583 3,700,759 0.9071 0.451 0.445 0.451 0.445 0.486 7,968,837 0.4644 6.02%
1999-06-29 0 0.830 0.830 0.840 0.780 0.840 6,062,932 4,995,984 0.8240 0.425 0.425 0.430 0.399 0.430 11,843,004 0.4219 10.67%
1999-06-28 0 0.750 0.740 0.760 0.680 0.780 1,329,606 974,404 0.7329 0.384 0.379 0.389 0.348 0.399 2,597,181 0.3752 10.29%
1999-06-25 0 0.680 0.680 0.700 0.680 0.710 466,000 327,380 0.7025 0.348 0.348 0.358 0.348 0.363 910,259 0.3597 -4.23%
1999-06-24 0 0.710 0.700 0.720 0.700 0.720 639,250 453,453 0.7094 0.363 0.358 0.369 0.358 0.369 1,248,676 0.3631 -1.39%
1999-06-23 0 0.720 0.710 0.730 0.680 0.740 1,330,318 950,186 0.7143 0.369 0.363 0.374 0.348 0.379 2,598,571 0.3657 5.88%
1999-06-22 0 0.680 0.680 0.700 0.650 0.680 1,162,000 777,640 0.6692 0.348 0.348 0.358 0.333 0.348 2,269,788 0.3426 0.00%
1999-06-21 0 0.680 0.670 0.680 0.660 0.680 260,901 174,541 0.6690 0.348 0.343 0.348 0.338 0.348 509,630 0.3425 1.49%
1999-06-17 0 0.670 0.650 0.670 0.650 0.670 290,000 191,400 0.6600 0.343 0.333 0.343 0.333 0.343 566,470 0.3379 0.00%
1999-06-16 0 0.670 0.670 0.680 0.660 0.680 552,000 367,660 0.6661 0.343 0.343 0.348 0.338 0.348 1,078,247 0.3410 3.08%
1999-06-15 0 0.650 0.650 0.660 0.650 0.670 538,000 354,520 0.6590 0.333 0.333 0.338 0.333 0.343 1,050,900 0.3373 0.00%
1999-06-14 0 0.650 0.650 0.670 0.650 0.660 108,000 71,200 0.6593 0.333 0.333 0.343 0.333 0.338 210,961 0.3375 -4.41%
1999-06-11 0 0.680 0.670 0.680 0.620 0.680 1,471,872 946,401 0.6430 0.348 0.343 0.348 0.317 0.348 2,875,075 0.3292 3.03%
1999-06-10 0 0.660 0.660 0.670 0.660 0.660 160,000 105,600 0.6600 0.338 0.338 0.343 0.338 0.338 312,535 0.3379 0.00%
1999-06-09 0 0.660 0.660 0.670 0.650 0.660 344,000 226,340 0.6580 0.338 0.338 0.343 0.333 0.338 671,951 0.3368 0.00%
1999-06-08 0 0.660 0.660 0.680 0.660 0.680 607,083 404,796 0.6668 0.338 0.338 0.348 0.338 0.348 1,185,843 0.3414 -1.49%
1999-06-07 0 0.670 0.650 0.670 0.650 0.670 111,200 73,420 0.6603 0.343 0.333 0.343 0.333 0.343 217,212 0.3380 3.08%
1999-06-04 0 0.650 0.650 0.660 0.650 0.660 286,000 187,900 0.6570 0.333 0.333 0.338 0.333 0.338 558,657 0.3363 0.00%
1999-06-03 0 0.650 0.640 0.650 0.640 0.650 150,000 97,000 0.6467 0.333 0.328 0.333 0.328 0.333 293,002 0.3311 -1.52%
1999-06-02 0 0.660 0.650 0.660 0.650 0.680 330,000 218,240 0.6613 0.338 0.333 0.338 0.333 0.348 644,604 0.3386 3.13%
1999-06-01 0 0.640 0.640 0.660 0.620 0.650 424,473 268,830 0.6333 0.328 0.328 0.338 0.317 0.333 829,143 0.3242 3.23%
1999-05-31 0 0.620 0.620 0.650 0.620 0.630 254,375 159,218 0.6259 0.317 0.317 0.333 0.317 0.323 496,882 0.3204 0.00%
1999-05-28 0 0.620 0.620 0.630 0.610 0.620 210,000 128,200 0.6105 0.317 0.317 0.323 0.312 0.317 410,203 0.3125 -1.59%
1999-05-27 0 0.630 0.630 0.640 0.630 0.630 438,000 275,940 0.6300 0.323 0.323 0.328 0.323 0.323 855,566 0.3225 0.00%
1999-05-26 0 0.630 0.620 0.630 0.630 0.640 120,000 75,800 0.6317 0.323 0.317 0.323 0.323 0.328 234,402 0.3234 1.61%
1999-05-25 0 0.620 0.620 0.670 0.620 0.630 283,569 175,934 0.6204 0.317 0.317 0.343 0.317 0.323 553,908 0.3176 -1.59%
1999-05-24 0 0.630 0.630 0.650 0.620 0.630 50,000 31,200 0.6240 0.323 0.323 0.333 0.317 0.323 97,667 0.3195 1.61%
1999-05-21 0 0.620 0.620 0.630 0.620 0.650 336,000 212,520 0.6325 0.317 0.317 0.323 0.317 0.333 656,324 0.3238 -4.62%
1999-05-20 0 0.650 0.630 0.650 0.630 0.650 176,000 113,880 0.6470 0.333 0.323 0.333 0.323 0.333 343,789 0.3312 4.84%
1999-05-19 0 0.620 0.610 0.630 0.620 0.650 550,000 347,900 0.6325 0.317 0.312 0.323 0.317 0.333 1,074,340 0.3238 -3.12%
1999-05-18 0 0.640 0.640 0.650 0.640 0.640 160,000 102,400 0.6400 0.328 0.328 0.333 0.328 0.328 312,535 0.3276 0.00%
1999-05-17 0 0.640 0.640 0.650 0.640 0.650 378,000 242,920 0.6426 0.328 0.328 0.333 0.328 0.333 738,365 0.3290 -3.03%
1999-05-14 0 0.660 0.640 0.660 0.650 0.660 510,000 333,320 0.6536 0.338 0.328 0.338 0.333 0.338 996,207 0.3346 3.13%
1999-05-13 0 0.640 0.640 0.660 0.640 0.680 700,000 464,720 0.6639 0.328 0.328 0.338 0.328 0.348 1,367,342 0.3399 0.00%
1999-05-12 0 0.640 0.640 0.660 0.630 0.660 731,333 473,820 0.6479 0.328 0.328 0.338 0.323 0.338 1,428,546 0.3317 4.92%
1999-05-11 0 0.610 0.610 0.640 0.600 0.610 476,000 286,900 0.6027 0.312 0.312 0.328 0.307 0.312 929,793 0.3086 1.67%
1999-05-10 0 0.600 0.600 0.610 0.600 0.620 1,784,500 1,087,475 0.6094 0.307 0.307 0.312 0.307 0.317 3,485,746 0.3120 -4.76%
1999-05-07 0 0.630 0.610 0.640 0.610 0.680 1,504,622 973,567 0.6471 0.323 0.312 0.328 0.312 0.348 2,939,047 0.3313 -5.97%
1999-05-06 0 0.670 0.670 0.680 0.650 0.680 1,635,500 1,088,755 0.6657 0.343 0.343 0.348 0.333 0.348 3,194,698 0.3408 3.08%
1999-05-05 0 0.650 0.650 0.660 0.600 0.660 2,106,000 1,352,400 0.6422 0.333 0.333 0.338 0.307 0.338 4,113,747 0.3288 3.17%
1999-05-04 0 0.630 0.620 0.630 0.600 0.630 1,006,238 626,991 0.6231 0.323 0.317 0.323 0.307 0.323 1,965,531 0.3190 5.00%
1999-05-03 0 0.600 0.590 0.600 0.580 0.600 2,060,667 1,229,254 0.5965 0.307 0.302 0.307 0.297 0.307 4,025,196 0.3054 3.45%
1999-04-30 0 0.580 0.580 0.590 0.530 0.600 622,000 355,720 0.5719 0.297 0.297 0.302 0.271 0.307 1,214,981 0.2928 5.45%
1999-04-29 0 0.550 0.540 0.560 0.530 0.550 670,000 364,280 0.5437 0.282 0.276 0.287 0.271 0.282 1,308,742 0.2783 0.00%
1999-04-28 0 0.550 0.540 0.550 0.550 0.560 700,000 386,000 0.5514 0.282 0.276 0.282 0.282 0.287 1,367,342 0.2823 -1.79%
1999-04-27 0 0.560 0.550 0.560 0.540 0.560 351,352 193,536 0.5508 0.287 0.282 0.287 0.276 0.287 686,312 0.2820 1.82%
1999-04-26 0 0.550 0.550 0.570 0.530 0.560 358,809 198,305 0.5527 0.282 0.282 0.292 0.271 0.287 700,878 0.2829 -1.79%
1999-04-23 0 0.560 0.560 0.570 0.560 0.590 1,202,000 687,020 0.5716 0.287 0.287 0.292 0.287 0.302 2,347,922 0.2926 -1.75%
1999-04-22 0 0.570 0.570 0.580 0.530 0.580 671,000 379,920 0.5662 0.292 0.292 0.297 0.271 0.297 1,310,695 0.2899 7.55%
1999-04-21 0 0.530 0.530 0.540 0.520 0.550 520,000 282,560 0.5434 0.271 0.271 0.276 0.266 0.282 1,015,740 0.2782 -5.36%
1999-04-20 0 0.560 0.540 0.560 0.500 0.580 1,236,000 681,460 0.5513 0.287 0.276 0.287 0.256 0.297 2,414,336 0.2823 5.66%
1999-04-19 0 0.530 0.530 0.550 0.520 0.550 1,192,500 647,360 0.5429 0.271 0.271 0.282 0.266 0.282 2,329,365 0.2779 1.92%
1999-04-16 0 0.520 0.510 0.520 0.510 0.520 794,000 410,540 0.5171 0.266 0.261 0.266 0.261 0.266 1,550,957 0.2647 4.00%
1999-04-15 0 0.500 0.500 0.510 0.495 0.500 80,500 40,135 0.4986 0.256 0.256 0.261 0.253 0.256 157,244 0.2552 1.01%
1999-04-14 0 0.495 0.495 0.500 0.495 0.520 709,713 355,468 0.5009 0.253 0.253 0.256 0.253 0.266 1,386,315 0.2564 -1.00%
1999-04-13 0 0.500 0.485 0.500 0.465 0.500 875,000 417,840 0.4775 0.256 0.248 0.256 0.238 0.256 1,709,178 0.2445 6.38%
1999-04-12 0 0.470 0.460 0.470 0.460 0.470 185,956 86,021 0.4626 0.241 0.235 0.241 0.235 0.241 363,236 0.2368 1.08%
1999-04-09 0 0.465 0.465 0.475 0.455 0.465 306,000 140,810 0.4602 0.238 0.238 0.243 0.233 0.238 597,724 0.2356 1.09%
1999-04-08 0 0.460 0.455 0.465 0.460 0.465 391,777 180,896 0.4617 0.235 0.233 0.238 0.235 0.238 765,276 0.2364 -1.08%
1999-04-07 0 0.465 0.465 0.470 0.465 0.465 298,000 138,570 0.4650 0.238 0.238 0.241 0.238 0.238 582,097 0.2381 0.00%
1999-04-01 0 0.465 0.440 0.465 - - 0 0 - 0.238 0.225 0.238 - - 0 - -1.06%
1999-03-31 0 0.470 0.460 0.470 - - 0 0 - 0.241 0.235 0.241 - - 0 - 0.00%
1999-03-30 0 0.470 0.450 0.475 0.450 0.470 70,000 31,900 0.4557 0.241 0.230 0.243 0.230 0.241 136,734 0.2333 2.17%
1999-03-29 0 0.460 - 0.470 - - 10,725 4,934 0.4600 0.235 - 0.241 - - 20,950 0.2355 0.00%
1999-03-26 0 0.460 0.460 0.475 0.460 0.470 238,000 111,130 0.4669 0.235 0.235 0.243 0.235 0.241 464,896 0.2390 -2.13%
1999-03-25 0 0.470 0.460 0.480 0.460 0.470 130,000 60,500 0.4654 0.241 0.235 0.246 0.235 0.241 253,935 0.2382 2.17%
1999-03-24 0 0.460 0.460 0.475 0.460 0.460 92,000 42,320 0.4600 0.235 0.235 0.243 0.235 0.235 179,708 0.2355 -2.13%
1999-03-23 0 0.470 0.460 0.475 0.445 0.470 265,000 121,070 0.4569 0.241 0.235 0.243 0.228 0.241 517,637 0.2339 5.62%
1999-03-22 0 0.445 0.445 0.470 0.445 0.445 101,034 44,934 0.4447 0.228 0.228 0.241 0.228 0.228 197,354 0.2277 -1.11%
1999-03-19 0 0.450 0.440 0.450 0.435 0.450 505,529 222,437 0.4400 0.230 0.225 0.230 0.223 0.230 987,473 0.2253 2.27%
1999-03-18 0 0.440 0.440 0.450 0.440 0.440 230,000 101,200 0.4400 0.225 0.225 0.230 0.225 0.225 449,270 0.2253 0.00%
1999-03-17 0 0.440 0.440 - 0.440 0.440 100,000 44,000 0.4400 0.225 0.225 - 0.225 0.225 195,335 0.2253 -1.12%
1999-03-16 0 0.445 0.445 0.450 0.440 0.450 190,000 84,780 0.4462 0.228 0.228 0.230 0.225 0.230 371,136 0.2284 1.14%
1999-03-15 0 0.440 0.440 0.450 0.440 0.440 40,000 17,600 0.4400 0.225 0.225 0.230 0.225 0.225 78,134 0.2253 -1.12%
1999-03-12 0 0.445 0.445 0.475 0.440 0.460 198,000 87,300 0.4409 0.228 0.228 0.243 0.225 0.235 386,763 0.2257 1.14%
1999-03-11 0 0.440 0.440 0.470 0.440 0.440 27,000 11,850 0.4389 0.225 0.225 0.241 0.225 0.225 52,740 0.2247 -4.35%
1999-03-10 0 0.460 0.460 0.475 0.450 0.480 156,750 72,055 0.4597 0.235 0.235 0.243 0.230 0.246 306,187 0.2353 0.00%
1999-03-09 0 0.460 0.430 0.480 0.460 0.460 20,000 9,200 0.4600 0.235 0.220 0.246 0.235 0.235 39,067 0.2355 0.00%
1999-03-08 0 0.460 0.440 0.460 0.460 0.470 316,000 145,660 0.4609 0.235 0.225 0.235 0.235 0.241 617,257 0.2360 2.22%
1999-03-05 0 0.450 0.445 0.475 0.430 0.455 340,000 153,150 0.4504 0.230 0.228 0.243 0.220 0.233 664,138 0.2306 4.65%
1999-03-04 0 0.430 0.430 0.460 0.430 0.430 20,000 8,600 0.4300 0.220 0.220 0.235 0.220 0.220 39,067 0.2201 -4.44%
1999-03-03 0 0.450 0.450 0.470 0.430 0.450 71,000 31,420 0.4425 0.230 0.230 0.241 0.220 0.230 138,688 0.2266 4.65%
1999-03-02 0 0.430 0.430 0.460 0.430 0.430 24,000 10,320 0.4300 0.220 0.220 0.235 0.220 0.220 46,880 0.2201 -2.27%
1999-03-01 0 0.440 0.430 0.455 0.440 0.440 56,000 24,640 0.4400 0.225 0.220 0.233 0.225 0.225 109,387 0.2253 -1.12%
1999-02-26 0 0.445 0.430 - 0.425 0.445 72,000 31,000 0.4306 0.228 0.220 - 0.218 0.228 140,641 0.2204 4.71%
1999-02-25 0 0.425 0.425 0.445 - - 0 0 - 0.218 0.218 0.228 - - 0 - 0.00%
1999-02-24 0 0.425 0.425 0.450 0.425 0.425 10,000 4,250 0.4250 0.218 0.218 0.230 0.218 0.218 19,533 0.2176 -1.16%
1999-02-23 0 0.430 0.430 0.450 0.430 0.450 64,000 27,560 0.4306 0.220 0.220 0.230 0.220 0.230 125,014 0.2205 0.00%
1999-02-22 0 0.430 0.425 0.450 - - 0 0 - 0.220 0.218 0.230 - - 0 - 0.00%
1999-02-19 0 0.430 0.430 0.460 0.430 0.430 38,000 16,340 0.4300 0.220 0.220 0.235 0.220 0.220 74,227 0.2201 -4.44%
1999-02-15 0 0.450 0.425 0.450 - - 0 0 - 0.230 0.218 0.230 - - 0 - 0.00%
1999-02-12 0 0.450 0.430 0.450 0.430 0.450 340,000 152,200 0.4476 0.230 0.220 0.230 0.220 0.230 664,138 0.2292 3.45%
1999-02-11 0 0.435 0.430 0.445 0.435 0.435 50,000 21,750 0.4350 0.223 0.220 0.228 0.223 0.223 97,667 0.2227 3.57%
1999-02-10 0 0.420 0.420 0.445 0.420 0.445 46,000 19,820 0.4309 0.215 0.215 0.228 0.215 0.228 89,854 0.2206 -3.45%
1999-02-09 0 0.435 0.435 0.440 0.415 0.435 350,000 148,150 0.4233 0.223 0.223 0.225 0.212 0.223 683,671 0.2167 0.00%
1999-02-08 0 0.435 0.430 0.460 0.435 0.460 90,500 40,480 0.4473 0.223 0.220 0.235 0.223 0.235 176,778 0.2290 0.00%
1999-02-05 0 0.435 0.435 0.450 0.435 0.450 370,000 162,000 0.4378 0.223 0.223 0.230 0.223 0.230 722,738 0.2241 -3.33%
1999-02-04 0 0.450 0.440 0.465 0.440 0.450 396,000 177,700 0.4487 0.230 0.225 0.238 0.225 0.230 773,525 0.2297 2.27%
1999-02-03 0 0.440 0.435 0.450 0.440 0.465 558,000 248,250 0.4449 0.225 0.223 0.230 0.225 0.238 1,089,967 0.2278 -2.22%
1999-02-02 0 0.450 0.440 0.450 0.450 0.450 570,000 256,500 0.4500 0.230 0.225 0.230 0.230 0.230 1,113,407 0.2304 4.65%
1999-02-01 0 0.430 0.425 0.430 0.425 0.435 448,000 191,360 0.4271 0.220 0.218 0.220 0.218 0.223 875,099 0.2187 1.18%
1999-01-29 0 0.425 0.420 0.425 0.420 0.435 382,000 164,570 0.4308 0.218 0.215 0.218 0.215 0.223 746,178 0.2206 -1.16%
1999-01-28 0 0.430 0.425 0.430 0.425 0.440 1,188,000 514,180 0.4328 0.220 0.218 0.220 0.218 0.225 2,320,575 0.2216 1.18%
1999-01-27 0 0.425 0.425 0.430 0.425 0.430 1,202,000 513,990 0.4276 0.218 0.218 0.220 0.218 0.220 2,347,922 0.2189 -1.16%
1999-01-26 0 0.430 0.415 0.430 0.425 0.430 490,000 209,280 0.4271 0.220 0.212 0.220 0.218 0.220 957,140 0.2187 -1.15%
1999-01-25 0 0.435 0.420 0.435 0.410 0.440 2,352,000 1,004,100 0.4269 0.223 0.215 0.223 0.210 0.225 4,594,270 0.2186 3.57%
1999-01-22 0 0.420 0.410 0.425 0.410 0.420 545,930 225,223 0.4125 0.215 0.210 0.218 0.210 0.215 1,066,390 0.2112 1.20%
1999-01-21 0 0.415 0.415 0.420 0.415 0.420 408,000 171,310 0.4199 0.212 0.212 0.215 0.212 0.215 796,965 0.2150 -1.19%
1999-01-20 0 0.420 0.420 0.430 0.420 0.430 146,000 61,650 0.4223 0.215 0.215 0.220 0.215 0.220 285,189 0.2162 -1.18%
1999-01-19 0 0.425 0.425 0.435 0.420 0.430 380,000 163,120 0.4293 0.218 0.218 0.223 0.215 0.220 742,272 0.2198 -1.16%
1999-01-18 0 0.430 0.425 0.440 0.425 0.450 340,000 148,030 0.4354 0.220 0.218 0.225 0.218 0.230 664,138 0.2229 -1.15%
1999-01-15 0 0.435 0.430 0.445 0.430 0.435 408,000 177,290 0.4345 0.223 0.220 0.228 0.220 0.223 796,965 0.2225 2.35%
1999-01-14 0 0.425 0.425 - 0.405 0.425 210,000 87,200 0.4152 0.218 0.218 - 0.207 0.218 410,203 0.2126 -2.30%
1999-01-13 0 0.435 0.435 0.450 0.435 0.440 356,000 156,590 0.4399 0.223 0.223 0.230 0.223 0.225 695,391 0.2252 -5.43%
1999-01-12 0 0.460 0.460 0.480 0.440 0.460 176,000 78,100 0.4438 0.235 0.235 0.246 0.225 0.235 343,789 0.2272 3.37%
1999-01-11 0 0.445 0.445 0.450 0.445 0.460 262,000 118,370 0.4518 0.228 0.228 0.230 0.228 0.235 511,777 0.2313 -5.32%
1999-01-08 0 0.470 0.455 0.470 0.450 0.470 230,000 105,190 0.4573 0.241 0.233 0.241 0.230 0.241 449,270 0.2341 1.08%
1999-01-07 0 0.480 0.470 0.480 0.470 0.490 1,274,485 608,923 0.4778 0.238 0.233 0.238 0.233 0.243 2,569,817 0.2370 1.05%
1999-01-06 0 0.485 0.485 0.490 0.485 0.510 948,500 466,820 0.4922 0.236 0.236 0.238 0.236 0.248 1,952,778 0.2391 -3.00%
1999-01-05 0 0.500 0.490 0.500 0.450 0.500 1,148,500 555,410 0.4836 0.243 0.238 0.243 0.219 0.243 2,364,540 0.2349 8.70%
1999-01-04 0 0.460 0.455 0.475 0.450 0.460 1,172,500 535,720 0.4569 0.223 0.221 0.231 0.219 0.223 2,413,951 0.2219 0.00%
1998-12-31 0 0.460 0.460 0.465 0.460 0.470 514,500 238,795 0.4641 0.223 0.223 0.226 0.223 0.228 1,059,256 0.2254 -3.16%
1998-12-30 0 0.475 0.475 0.480 0.470 0.500 2,020,500 972,990 0.4816 0.231 0.231 0.233 0.228 0.243 4,159,819 0.2339 -3.06%
1998-12-29 0 0.490 0.490 0.500 0.450 0.500 4,532,500 2,168,030 0.4783 0.238 0.238 0.243 0.219 0.243 9,331,542 0.2323 8.89%
1998-12-28 0 0.450 0.450 0.465 0.430 0.470 4,175,750 1,872,618 0.4485 0.219 0.219 0.226 0.209 0.228 8,597,063 0.2178 -11.76%
1998-12-24 0 0.510 0.510 0.580 0.510 0.520 150,000 77,900 0.5193 0.248 0.248 0.282 0.248 0.253 308,821 0.2522 -1.92%
1998-12-23 0 0.520 0.520 0.530 0.520 0.520 216,000 112,320 0.5200 0.253 0.253 0.257 0.253 0.253 444,702 0.2526 -3.70%
1998-12-22 0 0.540 0.530 0.550 0.530 0.560 1,956,000 1,064,060 0.5440 0.262 0.257 0.267 0.257 0.272 4,027,026 0.2642 0.00%
1998-12-21 0 0.540 0.530 0.540 0.495 0.540 540,000 272,480 0.5046 0.262 0.257 0.262 0.240 0.262 1,111,756 0.2451 12.50%
1998-12-18 0 0.480 0.480 0.500 0.460 0.480 166,455 78,151 0.4695 0.233 0.233 0.243 0.223 0.233 342,699 0.2280 0.00%
1998-12-17 0 0.480 0.480 0.500 0.480 0.480 136,000 65,280 0.4800 0.233 0.233 0.243 0.233 0.233 279,998 0.2331 -4.00%
1998-12-16 0 0.500 0.500 0.510 0.500 0.500 107,250 53,588 0.4997 0.243 0.243 0.248 0.243 0.243 220,807 0.2427 -1.96%
1998-12-15 0 0.510 0.490 0.510 0.510 0.510 66,000 33,660 0.5100 0.248 0.238 0.248 0.248 0.248 135,881 0.2477 0.00%
1998-12-14 0 0.510 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.248 0.233 0.248 0.248 0.248 41,176 0.2477 2.00%
1998-12-11 0 0.500 0.500 0.510 0.500 0.510 318,000 160,200 0.5038 0.243 0.243 0.248 0.243 0.248 654,701 0.2447 -1.96%
1998-12-10 0 0.510 0.510 0.530 0.500 0.510 101,000 50,710 0.5021 0.248 0.248 0.257 0.243 0.248 207,939 0.2439 0.00%
1998-12-09 0 0.510 0.510 0.530 0.510 0.510 70,000 35,700 0.5100 0.248 0.248 0.257 0.248 0.248 144,116 0.2477 -1.92%
1998-12-08 0 0.520 0.510 0.540 0.510 0.520 40,000 20,600 0.5150 0.253 0.248 0.262 0.248 0.253 82,352 0.2501 -3.70%
1998-12-07 0 0.540 0.530 0.540 0.540 0.550 460,897 249,140 0.5406 0.262 0.257 0.262 0.262 0.267 948,898 0.2626 5.88%
1998-12-04 0 0.510 0.510 0.530 0.510 0.530 160,000 82,900 0.5181 0.248 0.248 0.257 0.248 0.257 329,409 0.2517 -3.77%
1998-12-03 0 0.530 0.510 0.530 0.510 0.530 290,000 152,160 0.5247 0.257 0.248 0.257 0.248 0.257 597,054 0.2549 1.92%
1998-12-02 0 0.520 0.510 0.530 0.510 0.520 144,000 74,780 0.5193 0.253 0.248 0.257 0.248 0.253 296,468 0.2522 -1.89%
1998-12-01 0 0.530 0.500 0.530 - - 2,942 1,589 0.5401 0.257 0.243 0.257 - - 6,057 0.2623 -1.85%
1998-11-30 0 0.540 0.540 0.550 0.540 0.550 350,000 191,300 0.5466 0.262 0.262 0.267 0.262 0.267 720,582 0.2655 -3.57%
1998-11-27 0 0.560 0.560 0.580 0.550 0.570 600,000 334,740 0.5579 0.272 0.272 0.282 0.267 0.277 1,235,284 0.2710 -3.45%
1998-11-26 0 0.580 0.580 0.590 0.580 0.590 238,000 138,340 0.5813 0.282 0.282 0.287 0.282 0.287 489,996 0.2823 -3.33%
1998-11-25 0 0.600 0.600 0.610 0.590 0.600 308,500 185,050 0.5998 0.291 0.291 0.296 0.287 0.291 635,142 0.2914 -1.64%
1998-11-24 0 0.610 0.600 0.610 0.610 0.620 716,058 438,192 0.6120 0.296 0.291 0.296 0.296 0.301 1,474,225 0.2972 1.67%
1998-11-23 0 0.600 0.600 0.610 0.600 0.630 548,000 332,540 0.6068 0.291 0.291 0.296 0.291 0.306 1,128,226 0.2947 -1.64%
1998-11-20 0 0.610 0.610 0.630 0.610 0.650 2,481,000 1,573,470 0.6342 0.296 0.296 0.306 0.296 0.316 5,107,900 0.3080 -4.69%
1998-11-19 0 0.640 0.630 0.640 0.610 0.650 4,910,500 3,137,820 0.6390 0.311 0.306 0.311 0.296 0.316 10,109,771 0.3104 1.59%
1998-11-18 0 0.630 0.610 0.630 0.600 0.660 6,119,500 3,875,895 0.6334 0.306 0.296 0.306 0.291 0.321 12,598,869 0.3076 5.00%
1998-11-17 0 0.600 0.580 0.600 0.560 0.600 690,000 404,400 0.5861 0.291 0.282 0.291 0.272 0.291 1,420,577 0.2847 7.14%
1998-11-16 0 0.560 0.560 0.570 0.540 0.570 564,000 313,980 0.5567 0.272 0.272 0.277 0.262 0.277 1,161,167 0.2704 1.82%
1998-11-13 0 0.550 0.550 0.560 0.550 0.560 272,000 149,800 0.5507 0.267 0.267 0.272 0.267 0.272 559,995 0.2675 -1.79%
1998-11-12 0 0.560 0.550 0.560 0.560 0.580 1,113,000 633,940 0.5696 0.272 0.267 0.272 0.272 0.282 2,291,452 0.2767 3.70%
1998-11-11 0 0.540 0.540 0.550 0.530 0.540 190,000 102,300 0.5384 0.262 0.262 0.267 0.257 0.262 391,173 0.2615 0.00%
1998-11-10 0 0.540 0.530 0.550 0.530 0.540 240,000 128,200 0.5342 0.262 0.257 0.267 0.257 0.262 494,114 0.2595 -1.82%
1998-11-09 0 0.550 0.550 0.560 0.530 0.550 92,000 50,240 0.5461 0.267 0.267 0.272 0.257 0.267 189,410 0.2652 1.85%
1998-11-06 0 0.540 0.530 0.540 0.540 0.560 210,000 115,100 0.5481 0.262 0.257 0.262 0.262 0.272 432,349 0.2662 -1.82%
1998-11-05 0 0.550 0.530 0.550 0.530 0.580 726,000 413,480 0.5695 0.267 0.257 0.267 0.257 0.282 1,494,694 0.2766 -3.51%
1998-11-04 0 0.570 0.570 0.580 0.570 0.610 1,595,000 938,800 0.5886 0.277 0.277 0.282 0.277 0.296 3,283,797 0.2859 -5.00%
1998-11-03 0 0.600 0.600 0.610 0.550 0.610 3,248,000 1,877,180 0.5779 0.291 0.291 0.296 0.267 0.296 6,687,005 0.2807 9.09%
1998-11-02 0 0.550 0.550 0.560 0.540 0.550 644,000 353,660 0.5492 0.267 0.267 0.272 0.262 0.267 1,325,872 0.2667 3.77%
1998-10-30 0 0.530 0.530 0.540 0.530 0.550 1,549,103 845,400 0.5457 0.257 0.257 0.262 0.257 0.267 3,189,304 0.2651 0.00%
1998-10-29 0 0.530 0.530 0.540 0.520 0.560 1,176,000 625,600 0.5320 0.257 0.257 0.262 0.253 0.272 2,421,157 0.2584 -5.36%
1998-10-27 0 0.560 0.560 0.570 0.500 0.580 2,048,500 1,138,180 0.5556 0.272 0.272 0.277 0.243 0.282 4,217,466 0.2699 12.00%
1998-10-26 0 0.500 0.500 0.510 0.500 0.500 64,000 32,000 0.5000 0.243 0.243 0.248 0.243 0.243 131,764 0.2429 0.00%
1998-10-23 0 0.500 0.490 0.510 0.480 0.500 488,000 240,560 0.4930 0.243 0.238 0.248 0.233 0.243 1,004,698 0.2394 -3.85%
1998-10-22 0 0.520 0.500 0.520 0.510 0.530 910,000 472,340 0.5191 0.253 0.243 0.253 0.248 0.257 1,873,514 0.2521 -1.89%
1998-10-21 0 0.530 0.530 0.540 0.520 0.580 1,914,750 1,065,828 0.5566 0.257 0.257 0.262 0.253 0.282 3,942,100 0.2704 -5.36%
1998-10-20 0 0.560 0.560 0.570 0.500 0.580 2,038,000 1,127,380 0.5532 0.272 0.272 0.277 0.243 0.282 4,195,848 0.2687 9.80%
1998-10-19 0 0.510 0.500 0.510 0.475 0.520 743,173 373,651 0.5028 0.248 0.243 0.248 0.231 0.253 1,530,050 0.2442 7.37%
1998-10-16 0 0.475 0.475 0.480 0.460 0.490 1,122,000 529,950 0.4723 0.231 0.231 0.233 0.223 0.238 2,309,981 0.2294 5.56%
1998-10-15 0 0.450 0.440 0.450 0.440 0.450 774,000 346,500 0.4477 0.219 0.214 0.219 0.214 0.219 1,593,517 0.2174 0.00%
1998-10-14 0 0.450 0.440 0.450 0.430 0.450 140,000 62,200 0.4443 0.219 0.214 0.219 0.209 0.219 288,233 0.2158 4.65%
1998-10-13 0 0.430 0.430 0.450 0.430 0.440 224,000 97,520 0.4354 0.209 0.209 0.219 0.209 0.214 461,173 0.2115 -2.27%
1998-10-12 0 0.440 0.440 0.450 0.430 0.450 252,000 112,580 0.4467 0.214 0.214 0.219 0.209 0.219 518,819 0.2170 2.33%
1998-10-09 0 0.430 0.430 0.440 0.395 0.420 378,000 153,520 0.4061 0.209 0.209 0.214 0.192 0.204 778,229 0.1973 10.26%
1998-10-08 0 0.390 0.390 0.395 0.355 0.385 704,000 263,040 0.3736 0.189 0.189 0.192 0.172 0.187 1,449,400 0.1815 0.00%
1998-10-07 0 0.390 0.390 - 0.385 0.385 100,000 38,500 0.3850 0.189 0.189 - 0.187 0.187 205,881 0.1870 -1.27%
1998-10-05 0 0.395 0.395 - 0.390 0.390 10,000 3,900 0.3900 0.192 0.192 - 0.189 0.189 20,588 0.1894 -5.95%
1998-09-30 0 0.420 0.420 0.430 0.420 0.420 90,000 37,800 0.4200 0.204 0.204 0.209 0.204 0.204 185,293 0.2040 0.00%
1998-09-29 0 0.420 0.420 0.425 0.400 0.400 46,000 18,400 0.4000 0.204 0.204 0.206 0.194 0.194 94,705 0.1943 0.00%
1998-09-28 0 0.420 0.400 0.420 - - 0 0 - 0.204 0.194 0.204 - - 0 - 0.00%
1998-09-25 0 0.420 0.400 0.420 0.400 0.420 26,000 10,520 0.4046 0.204 0.194 0.204 0.194 0.204 53,529 0.1965 5.00%
1998-09-24 0 0.400 0.395 0.410 0.370 0.400 112,000 43,570 0.3890 0.194 0.192 0.199 0.180 0.194 230,586 0.1890 5.26%
1998-09-23 0 0.380 0.380 0.400 0.380 0.380 22,000 8,360 0.3800 0.185 0.185 0.194 0.185 0.185 45,294 0.1846 -5.00%
1998-09-22 0 0.400 0.400 0.420 - - 0 0 - 0.194 0.194 0.204 - - 0 - 2.56%
1998-09-21 0 0.390 0.380 0.410 0.390 0.400 300,000 119,000 0.3967 0.189 0.185 0.199 0.189 0.194 617,642 0.1927 -7.14%
1998-09-18 0 0.420 0.390 0.420 0.380 0.420 186,000 74,080 0.3983 0.204 0.189 0.204 0.185 0.204 382,938 0.1935 -2.33%
1998-09-17 0 0.430 0.430 0.440 0.410 0.430 210,000 88,900 0.4233 0.209 0.209 0.214 0.199 0.209 432,349 0.2056 0.00%
1998-09-16 0 0.430 0.430 0.440 0.400 0.420 280,000 116,600 0.4164 0.209 0.209 0.214 0.194 0.204 576,466 0.2023 2.38%
1998-09-15 0 0.440 0.440 0.450 0.425 0.450 50,000 22,250 0.4450 0.204 0.204 0.209 0.197 0.209 107,842 0.2063 0.00%
1998-09-14 0 0.440 0.440 0.450 0.420 0.420 312,392 131,177 0.4199 0.204 0.204 0.209 0.195 0.195 673,781 0.1947 0.00%
1998-09-11 0 0.440 - 0.460 0.440 0.460 181,000 80,000 0.4420 0.204 - 0.213 0.204 0.213 390,389 0.2049 -6.38%
1998-09-10 0 0.470 0.450 0.480 0.450 0.470 738,500 335,370 0.4541 0.218 0.209 0.223 0.209 0.218 1,592,830 0.2105 -2.08%
1998-09-09 0 0.480 0.460 0.480 0.480 0.510 161,750 78,100 0.4828 0.223 0.213 0.223 0.223 0.236 348,870 0.2239 -2.04%
1998-09-08 0 0.490 0.490 0.500 0.470 0.510 1,160,500 566,985 0.4886 0.227 0.227 0.232 0.218 0.236 2,503,019 0.2265 6.52%
1998-09-07 0 0.460 0.455 0.460 0.435 0.465 1,090,000 499,450 0.4582 0.213 0.211 0.213 0.202 0.216 2,350,961 0.2124 9.52%
1998-09-04 0 0.420 0.420 0.440 0.390 0.420 182,000 74,940 0.4118 0.195 0.195 0.204 0.181 0.195 392,546 0.1909 5.00%
1998-09-03 0 0.400 0.400 - 0.395 0.400 194,000 77,450 0.3992 0.185 0.185 - 0.183 0.185 418,428 0.1851 2.56%
1998-09-02 0 0.390 0.390 0.395 0.380 0.390 174,000 67,560 0.3883 0.181 0.181 0.183 0.176 0.181 375,291 0.1800 0.00%
1998-09-01 0 0.390 0.380 0.390 0.385 0.390 40,000 15,590 0.3898 0.181 0.176 0.181 0.179 0.181 86,274 0.1807 1.30%
1998-08-31 0 0.385 0.385 0.400 0.380 0.410 370,000 148,390 0.4011 0.179 0.179 0.185 0.176 0.190 798,033 0.1859 -1.28%
1998-08-28 0 0.390 0.380 0.390 0.380 0.400 534,000 210,780 0.3947 0.181 0.176 0.181 0.176 0.185 1,151,755 0.1830 -4.88%
1998-08-27 0 0.410 0.385 0.410 0.400 0.410 270,000 110,400 0.4089 0.190 0.179 0.190 0.185 0.190 582,348 0.1896 -2.38%
1998-08-26 0 0.420 0.400 0.420 - - 0 0 - 0.195 0.185 0.195 - - 0 - 0.00%
1998-08-25 0 0.420 0.410 0.430 0.420 0.430 160,000 68,200 0.4263 0.195 0.190 0.199 0.195 0.199 345,095 0.1976 -2.33%
1998-08-24 0 0.430 0.430 0.440 0.425 0.430 334,000 143,550 0.4298 0.199 0.199 0.204 0.197 0.199 720,386 0.1993 0.00%
1998-08-21 0 0.430 0.430 0.440 0.425 0.430 374,000 159,660 0.4269 0.199 0.199 0.204 0.197 0.199 806,660 0.1979 0.00%
1998-08-20 0 0.430 0.430 0.450 0.420 0.450 820,000 362,600 0.4422 0.199 0.199 0.209 0.195 0.209 1,768,613 0.2050 4.88%
1998-08-19 0 0.410 0.410 0.420 0.395 0.410 534,000 214,520 0.4017 0.190 0.190 0.195 0.183 0.190 1,151,755 0.1863 5.13%
1998-08-18 0 0.390 0.380 0.395 0.385 0.395 400,331 157,013 0.3922 0.181 0.176 0.183 0.179 0.183 863,452 0.1818 1.30%
1998-08-14 0 0.385 0.385 0.400 0.380 0.385 363,000 139,210 0.3835 0.179 0.179 0.185 0.176 0.179 782,935 0.1778 4.05%
1998-08-13 0 0.370 0.370 0.380 0.360 0.375 242,000 88,770 0.3668 0.172 0.172 0.176 0.167 0.174 521,957 0.1701 0.00%
1998-08-12 0 0.370 0.370 - 0.350 0.370 550,500 199,785 0.3629 0.172 0.172 - 0.162 0.172 1,187,343 0.1683 -1.33%
1998-08-11 0 0.375 0.370 0.375 0.370 0.380 700,000 261,950 0.3742 0.174 0.172 0.174 0.172 0.176 1,509,792 0.1735 -1.32%
1998-08-10 0 0.380 0.380 0.390 0.370 0.385 1,056,000 401,580 0.3803 0.176 0.176 0.181 0.172 0.179 2,277,629 0.1763 2.70%
1998-08-07 0 0.370 0.370 0.400 0.370 0.420 840,385 330,289 0.3930 0.172 0.172 0.185 0.172 0.195 1,812,580 0.1822 -7.50%
1998-08-06 0 0.400 - 0.400 0.390 0.440 980,000 404,800 0.4131 0.185 - 0.185 0.181 0.204 2,113,708 0.1915 -4.76%
1998-08-05 0 0.420 0.410 - 0.400 0.420 1,024,000 421,040 0.4112 0.195 0.190 - 0.185 0.195 2,208,610 0.1906 0.00%
1998-08-04 0 0.420 0.410 0.420 0.400 0.420 948,000 394,890 0.4166 0.195 0.190 0.195 0.185 0.195 2,044,689 0.1931 0.00%
1998-08-03 0 0.420 0.420 0.430 0.415 0.420 270,000 113,250 0.4194 0.195 0.195 0.199 0.192 0.195 582,348 0.1945 0.00%
1998-07-31 0 0.420 0.420 0.440 0.415 0.425 462,000 193,730 0.4193 0.195 0.195 0.204 0.192 0.197 996,463 0.1944 3.70%
1998-07-30 0 0.405 0.405 0.420 0.375 0.405 660,000 256,450 0.3886 0.188 0.188 0.195 0.174 0.188 1,423,518 0.1802 8.00%
1998-07-29 0 0.375 0.375 0.390 0.375 0.390 1,120,000 426,650 0.3809 0.174 0.174 0.181 0.174 0.181 2,415,667 0.1766 1.35%
1998-07-28 0 0.370 0.365 0.370 0.370 0.375 1,000,000 371,500 0.3715 0.172 0.169 0.172 0.172 0.174 2,156,845 0.1722 0.00%
1998-07-27 0 0.370 0.370 0.375 0.370 0.375 50,000 18,550 0.3710 0.172 0.172 0.174 0.172 0.174 107,842 0.1720 -2.63%
1998-07-24 0 0.380 0.380 0.390 0.370 0.390 1,180,000 442,100 0.3747 0.176 0.176 0.181 0.172 0.181 2,545,077 0.1737 2.70%
1998-07-23 0 0.370 0.350 0.375 0.370 0.380 564,000 210,770 0.3737 0.172 0.162 0.174 0.172 0.176 1,216,461 0.1733 -3.90%
1998-07-22 0 0.385 0.385 0.390 0.380 0.385 840,000 321,300 0.3825 0.179 0.179 0.181 0.176 0.179 1,811,750 0.1773 1.32%
1998-07-21 0 0.380 0.380 0.400 0.380 0.390 267,500 104,205 0.3896 0.176 0.176 0.185 0.176 0.181 576,956 0.1806 -2.56%
1998-07-20 0 0.390 0.390 - 0.390 0.395 330,000 130,300 0.3948 0.181 0.181 - 0.181 0.183 711,759 0.1831 -3.70%
1998-07-17 0 0.405 0.395 0.405 0.405 0.415 970,709 398,048 0.4101 0.188 0.183 0.188 0.188 0.192 2,093,669 0.1901 0.00%
1998-07-16 0 0.405 0.405 0.415 0.400 0.425 662,000 273,810 0.4136 0.188 0.188 0.192 0.185 0.197 1,427,832 0.1918 -5.81%
1998-07-15 0 0.430 0.425 0.440 0.425 0.445 600,000 260,380 0.4340 0.199 0.197 0.204 0.197 0.206 1,294,107 0.2012 -2.27%
1998-07-14 0 0.440 0.430 0.445 0.440 0.450 430,000 191,350 0.4450 0.204 0.199 0.206 0.204 0.209 927,443 0.2063 -2.22%
1998-07-13 0 0.450 0.450 0.470 0.450 0.450 50,000 22,500 0.4500 0.209 0.209 0.218 0.209 0.209 107,842 0.2086 -4.26%
1998-07-10 0 0.470 0.470 0.490 0.470 0.470 120,000 56,400 0.4700 0.218 0.218 0.227 0.218 0.218 258,821 0.2179 0.00%
1998-07-09 0 0.470 0.470 0.500 0.460 0.480 158,000 74,410 0.4709 0.218 0.218 0.232 0.213 0.223 340,782 0.2184 -1.05%
1998-07-08 0 0.475 0.470 0.485 0.470 0.480 300,000 142,500 0.4750 0.220 0.218 0.225 0.218 0.223 647,054 0.2202 -3.06%
1998-07-07 0 0.490 0.490 0.500 0.490 0.500 290,000 143,100 0.4934 0.227 0.227 0.232 0.227 0.232 625,485 0.2288 -2.00%
1998-07-06 0 0.500 0.480 0.500 0.495 0.500 21,500 10,605 0.4933 0.232 0.223 0.232 0.230 0.232 46,372 0.2287 0.00%
1998-07-03 0 0.500 0.495 0.510 0.500 0.500 200,000 100,000 0.5000 0.232 0.230 0.236 0.232 0.232 431,369 0.2318 -1.96%
1998-07-02 0 0.510 0.510 0.520 0.500 0.510 234,000 118,840 0.5079 0.236 0.236 0.241 0.232 0.236 504,702 0.2355 2.00%
1998-06-30 0 0.500 0.500 0.510 0.500 0.500 145,385 72,623 0.4995 0.232 0.232 0.236 0.232 0.232 313,573 0.2316 -1.96%
1998-06-29 0 0.510 0.510 0.520 0.510 0.510 204,000 104,040 0.5100 0.236 0.236 0.241 0.236 0.236 439,996 0.2365 -1.92%
1998-06-26 0 0.520 0.510 0.520 0.510 0.520 270,000 140,000 0.5185 0.241 0.236 0.241 0.236 0.241 582,348 0.2404 0.00%
1998-06-25 0 0.520 0.520 0.530 0.510 0.520 410,000 213,000 0.5195 0.241 0.241 0.246 0.236 0.241 884,307 0.2409 1.96%
1998-06-24 0 0.510 0.500 0.510 0.500 0.520 1,234,000 620,000 0.5024 0.236 0.232 0.236 0.232 0.241 2,661,547 0.2329 -1.92%
1998-06-23 0 0.520 0.520 0.540 0.520 0.550 222,000 118,180 0.5323 0.241 0.241 0.250 0.241 0.255 478,820 0.2468 0.00%
1998-06-22 0 0.520 0.520 0.540 0.520 0.540 318,000 170,460 0.5360 0.241 0.241 0.250 0.241 0.250 685,877 0.2485 -5.45%
1998-06-19 0 0.550 0.540 0.560 0.540 0.560 642,000 353,780 0.5511 0.255 0.250 0.260 0.250 0.260 1,384,695 0.2555 1.85%
1998-06-18 0 0.540 0.540 0.560 0.530 0.580 842,500 475,030 0.5638 0.250 0.250 0.260 0.246 0.269 1,817,142 0.2614 1.89%
1998-06-17 0 0.530 0.520 0.530 0.510 0.530 436,000 225,800 0.5179 0.246 0.241 0.246 0.236 0.246 940,385 0.2401 8.16%
1998-06-16 0 0.490 0.485 0.500 0.480 0.500 1,049,750 512,345 0.4881 0.227 0.225 0.232 0.223 0.232 2,264,148 0.2263 -3.92%
1998-06-15 0 0.510 0.510 0.530 0.510 0.540 506,000 259,980 0.5138 0.236 0.236 0.246 0.236 0.250 1,091,364 0.2382 -5.56%
1998-06-12 0 0.540 0.540 0.550 0.530 0.550 374,000 204,820 0.5476 0.250 0.250 0.255 0.246 0.255 806,660 0.2539 3.85%
1998-06-11 0 0.520 0.520 0.530 0.510 0.530 422,000 219,120 0.5192 0.241 0.241 0.246 0.236 0.246 910,189 0.2407 -1.89%
1998-06-10 0 0.530 0.530 0.580 0.520 0.530 252,000 131,340 0.5212 0.246 0.246 0.269 0.241 0.246 543,525 0.2416 -10.17%
1998-06-09 0 0.590 0.550 0.590 - - 0 0 - 0.274 0.255 0.274 - - 0 - 0.00%
1998-06-08 0 0.590 0.560 0.590 0.560 0.610 90,000 52,880 0.5876 0.274 0.260 0.274 0.260 0.283 194,116 0.2724 -4.84%
1998-06-05 0 0.620 0.620 0.630 0.590 0.600 67,750 40,245 0.5940 0.287 0.287 0.292 0.274 0.278 146,126 0.2754 3.33%
1998-06-04 0 0.600 0.600 0.660 0.600 0.600 30,000 18,000 0.6000 0.278 0.278 0.306 0.278 0.278 64,705 0.2782 -3.23%
1998-06-03 0 0.620 0.620 - 0.600 0.630 242,000 149,000 0.6157 0.287 0.287 - 0.278 0.292 521,957 0.2855 -1.59%
1998-06-02 0 0.630 0.610 0.630 0.590 0.630 682,000 418,000 0.6129 0.292 0.283 0.292 0.274 0.292 1,470,968 0.2842 -3.08%
1998-06-01 0 0.650 0.640 0.660 0.620 0.670 130,000 83,600 0.6431 0.301 0.297 0.306 0.287 0.311 280,390 0.2982 -1.52%
1998-05-29 0 0.660 0.660 0.690 0.620 0.630 50,000 31,200 0.6240 0.306 0.306 0.320 0.287 0.292 107,842 0.2893 1.54%
1998-05-28 0 0.650 0.650 0.670 0.640 0.650 312,750 200,763 0.6419 0.301 0.301 0.311 0.297 0.301 674,553 0.2976 1.56%
1998-05-27 0 0.640 0.640 0.660 0.640 0.650 450,000 291,100 0.6469 0.297 0.297 0.306 0.297 0.301 970,580 0.2999 -7.25%
1998-05-26 0 0.690 0.690 0.700 0.690 0.700 458,000 317,800 0.6939 0.320 0.320 0.325 0.320 0.325 987,835 0.3217 -1.43%
1998-05-25 0 0.700 0.700 0.720 0.700 0.700 40,000 28,000 0.7000 0.325 0.325 0.334 0.325 0.325 86,274 0.3245 -1.41%
1998-05-22 0 0.710 0.700 0.710 0.700 0.710 412,000 289,500 0.7027 0.329 0.325 0.329 0.325 0.329 888,620 0.3258 1.43%
1998-05-21 0 0.700 0.690 0.700 0.690 0.710 830,000 582,200 0.7014 0.325 0.320 0.325 0.320 0.329 1,790,182 0.3252 0.00%
1998-05-20 0 0.700 0.690 0.700 0.690 0.730 582,000 413,800 0.7110 0.325 0.320 0.325 0.320 0.338 1,255,284 0.3296 1.45%
1998-05-19 0 0.690 0.690 0.700 0.680 0.700 140,000 96,400 0.6886 0.320 0.320 0.325 0.315 0.325 301,958 0.3192 0.00%
1998-05-18 0 0.690 0.690 0.700 0.690 0.700 332,000 229,880 0.6924 0.320 0.320 0.325 0.320 0.325 716,073 0.3210 -1.43%
1998-05-15 0 0.700 0.700 0.720 0.690 0.700 140,000 97,820 0.6987 0.325 0.325 0.334 0.320 0.325 301,958 0.3240 -1.41%
1998-05-14 0 0.710 0.700 0.720 0.700 0.720 220,706 156,559 0.7094 0.329 0.325 0.334 0.325 0.334 476,029 0.3289 1.43%
1998-05-13 0 0.700 0.700 0.740 0.690 0.710 532,000 375,220 0.7053 0.325 0.325 0.343 0.320 0.329 1,147,442 0.3270 -4.11%
1998-05-12 0 0.730 0.730 0.750 0.730 0.820 732,000 545,260 0.7449 0.338 0.338 0.348 0.338 0.380 1,578,811 0.3454 1.39%
1998-05-11 0 0.720 0.710 - 0.700 0.720 330,000 235,640 0.7141 0.334 0.329 - 0.325 0.334 711,759 0.3311 -1.37%
1998-05-08 0 0.730 0.720 0.740 0.690 0.730 744,000 535,060 0.7192 0.338 0.334 0.343 0.320 0.338 1,604,693 0.3334 4.29%
1998-05-07 0 0.700 0.690 0.710 0.700 0.710 734,000 517,240 0.7047 0.325 0.320 0.329 0.325 0.329 1,583,124 0.3267 -1.41%
1998-05-06 0 0.710 0.700 0.720 0.690 0.710 468,000 326,120 0.6968 0.329 0.325 0.334 0.320 0.329 1,009,404 0.3231 1.43%
1998-05-05 0 0.700 0.700 0.710 0.700 0.710 1,002,000 704,100 0.7027 0.325 0.325 0.329 0.325 0.329 2,161,159 0.3258 -1.41%
1998-05-04 0 0.710 0.710 0.720 0.700 0.710 220,000 155,200 0.7055 0.329 0.329 0.334 0.325 0.329 474,506 0.3271 -4.05%
1998-05-01 0 0.740 0.740 0.750 0.740 0.760 530,000 398,160 0.7512 0.343 0.343 0.348 0.343 0.352 1,143,128 0.3483 1.37%
1998-04-30 0 0.730 0.730 0.750 0.720 0.730 150,627 108,614 0.7211 0.338 0.338 0.348 0.334 0.338 324,879 0.3343 0.00%
1998-04-29 0 0.730 0.730 0.750 0.720 0.740 494,000 359,420 0.7276 0.338 0.338 0.348 0.334 0.343 1,065,482 0.3373 2.82%
1998-04-28 0 0.710 0.710 0.750 0.710 0.740 1,688,000 1,229,660 0.7285 0.329 0.329 0.348 0.329 0.343 3,640,755 0.3377 -6.58%
1998-04-27 0 0.760 0.760 0.780 0.760 0.810 640,000 502,700 0.7855 0.352 0.352 0.362 0.352 0.376 1,380,381 0.3642 -9.52%
1998-04-24 0 0.840 0.830 0.850 0.830 0.850 562,000 472,280 0.8404 0.389 0.385 0.394 0.385 0.394 1,212,147 0.3896 -1.18%
1998-04-23 0 0.850 0.850 0.880 0.850 0.900 1,252,000 1,104,000 0.8818 0.394 0.394 0.408 0.394 0.417 2,700,370 0.4088 -2.30%
1998-04-22 0 0.870 0.870 0.880 0.860 0.880 606,000 525,120 0.8665 0.403 0.403 0.408 0.399 0.408 1,307,048 0.4018 -1.14%
1998-04-21 0 0.880 0.870 0.890 0.860 0.890 732,000 637,720 0.8712 0.408 0.403 0.413 0.399 0.413 1,578,811 0.4039 2.33%
1998-04-20 0 0.860 0.860 0.870 0.850 0.870 180,000 154,600 0.8589 0.399 0.399 0.403 0.394 0.403 388,232 0.3982 1.18%
1998-04-17 0 0.850 0.850 0.880 0.850 0.860 384,000 328,760 0.8561 0.394 0.394 0.408 0.394 0.399 828,229 0.3969 -3.41%
1998-04-16 0 0.880 0.870 0.890 0.860 0.890 220,000 191,860 0.8721 0.408 0.403 0.413 0.399 0.413 474,506 0.4043 1.15%
1998-04-15 0 0.870 0.850 0.880 0.850 0.870 250,000 213,900 0.8556 0.403 0.394 0.408 0.394 0.403 539,211 0.3967 2.35%
1998-04-14 0 0.850 0.850 0.900 0.850 0.870 292,000 250,500 0.8579 0.394 0.394 0.417 0.394 0.403 629,799 0.3977 -2.30%
1998-04-09 0 0.870 0.870 0.880 0.860 0.870 295,000 256,250 0.8686 0.403 0.403 0.408 0.399 0.403 636,269 0.4027 -1.14%
1998-04-08 0 0.880 0.880 0.890 0.860 0.890 107,000 93,470 0.8736 0.408 0.408 0.413 0.399 0.413 230,782 0.4050 -1.12%
1998-04-07 0 0.890 0.880 - 0.860 0.890 288,000 255,240 0.8863 0.413 0.408 - 0.399 0.413 621,171 0.4109 3.49%
1998-04-03 0 0.860 0.860 0.870 0.850 0.860 380,000 325,960 0.8578 0.399 0.399 0.403 0.394 0.399 819,601 0.3977 0.00%
1998-04-02 0 0.860 0.860 0.880 0.850 0.900 750,000 660,100 0.8801 0.399 0.399 0.408 0.394 0.417 1,617,634 0.4081 -3.37%
1998-04-01 0 0.890 0.890 0.900 0.890 0.900 60,517 54,229 0.8961 0.413 0.413 0.417 0.413 0.417 130,526 0.4155 -4.30%
1998-03-31 0 0.930 0.900 0.930 0.880 0.930 602,000 536,980 0.8920 0.431 0.417 0.431 0.408 0.431 1,298,421 0.4136 4.49%
1998-03-30 0 0.890 0.890 0.910 0.890 0.910 508,000 455,800 0.8972 0.413 0.413 0.422 0.413 0.422 1,095,677 0.4160 -3.26%
1998-03-27 0 0.920 0.910 0.930 0.910 0.940 635,000 587,080 0.9245 0.427 0.422 0.431 0.422 0.436 1,369,597 0.4287 -1.08%
1998-03-26 0 0.930 0.920 0.930 0.910 0.950 1,078,000 997,460 0.9253 0.431 0.427 0.431 0.422 0.440 2,325,079 0.4290 -2.11%
1998-03-25 0 0.950 0.950 0.960 0.900 0.960 2,617,520 2,457,872 0.9390 0.440 0.440 0.445 0.417 0.445 5,645,586 0.4354 5.56%
1998-03-24 0 0.900 0.890 0.900 0.890 0.910 534,347 480,085 0.8985 0.417 0.413 0.417 0.413 0.422 1,152,504 0.4166 1.12%
1998-03-23 0 0.890 0.890 0.900 0.880 0.910 464,000 416,440 0.8975 0.413 0.413 0.417 0.408 0.422 1,000,776 0.4161 -2.20%
1998-03-20 0 0.910 0.900 0.920 0.890 0.930 767,000 699,060 0.9114 0.422 0.417 0.427 0.413 0.431 1,654,300 0.4226 0.00%
1998-03-19 0 0.910 0.910 0.920 0.900 0.920 459,000 418,070 0.9108 0.422 0.422 0.427 0.417 0.427 989,992 0.4223 2.25%
1998-03-18 0 0.890 0.890 0.910 0.890 0.900 40,000 35,800 0.8950 0.413 0.413 0.422 0.413 0.417 86,274 0.4150 -3.26%
1998-03-17 0 0.920 0.900 0.920 0.910 0.920 230,000 210,700 0.9161 0.427 0.417 0.427 0.422 0.427 496,074 0.4247 2.22%
1998-03-16 0 0.900 0.900 0.910 0.890 0.910 370,000 331,900 0.8970 0.417 0.417 0.422 0.413 0.422 798,033 0.4159 1.12%
1998-03-13 0 0.890 0.890 0.910 0.890 0.910 300,000 270,620 0.9021 0.413 0.413 0.422 0.413 0.422 647,054 0.4182 -2.20%
1998-03-12 0 0.910 0.910 0.920 0.900 0.930 1,432,000 1,316,120 0.9191 0.422 0.422 0.427 0.417 0.431 3,088,602 0.4261 1.11%
1998-03-11 0 0.900 0.900 0.930 0.900 0.910 350,177 316,761 0.9046 0.417 0.417 0.431 0.417 0.422 755,278 0.4194 -1.10%
1998-03-10 0 0.910 0.910 0.930 0.900 0.930 514,104 467,589 0.9095 0.422 0.422 0.431 0.417 0.431 1,108,843 0.4217 -2.15%
1998-03-09 0 0.930 0.920 0.940 0.900 0.940 480,001 442,901 0.9227 0.431 0.427 0.436 0.417 0.436 1,035,288 0.4278 -1.06%
1998-03-06 0 0.940 0.920 0.940 0.870 0.940 1,576,000 1,431,620 0.9084 0.436 0.427 0.436 0.403 0.436 3,399,188 0.4212 4.44%
1998-03-05 0 0.900 0.900 0.940 0.900 0.950 1,870,000 1,733,720 0.9271 0.417 0.417 0.436 0.417 0.440 4,033,301 0.4299 -8.16%
1998-03-04 0 0.980 0.970 0.990 0.970 0.980 530,000 518,200 0.9777 0.454 0.450 0.459 0.450 0.454 1,143,128 0.4533 0.00%
1998-03-03 0 0.980 0.980 0.990 0.980 1.000 470,873 466,683 0.9911 0.454 0.454 0.459 0.454 0.464 1,015,600 0.4595 0.00%
1998-03-02 0 0.980 0.990 1.010 0.980 1.030 3,286,000 3,301,320 1.0047 0.454 0.459 0.468 0.454 0.478 7,087,394 0.4658 -3.92%
1998-02-27 0 1.020 1.010 1.020 1.000 1.030 2,190,300 2,217,899 1.0126 0.473 0.468 0.473 0.464 0.478 4,724,138 0.4695 0.99%
1998-02-26 0 1.010 1.000 1.010 1.000 1.040 1,388,000 1,404,820 1.0121 0.468 0.464 0.468 0.464 0.482 2,993,701 0.4693 1.00%
1998-02-25 0 1.000 1.000 1.010 0.990 1.020 1,732,000 1,744,260 1.0071 0.464 0.464 0.468 0.459 0.473 3,735,656 0.4669 -0.99%
1998-02-24 0 1.010 1.000 1.010 0.980 1.020 2,064,500 2,071,980 1.0036 0.468 0.464 0.468 0.454 0.473 4,452,807 0.4653 1.00%
1998-02-23 0 1.000 1.000 1.010 0.990 1.060 947,000 958,530 1.0122 0.464 0.464 0.468 0.459 0.491 2,042,532 0.4693 0.00%
1998-02-20 0 1.000 1.000 1.010 0.980 1.020 1,254,000 1,254,360 1.0003 0.464 0.464 0.468 0.454 0.473 2,704,684 0.4638 1.01%
1998-02-19 0 0.990 0.990 1.000 0.970 1.110 4,038,000 4,215,780 1.0440 0.459 0.459 0.464 0.450 0.515 8,709,341 0.4841 -5.71%
1998-02-18 0 1.050 1.030 1.050 1.020 1.090 6,204,000 6,516,800 1.0504 0.487 0.478 0.487 0.473 0.505 13,381,068 0.4870 7.14%
1998-02-17 0 0.980 0.980 1.000 0.940 1.050 4,693,867 4,726,747 1.0070 0.454 0.454 0.464 0.436 0.487 10,123,945 0.4669 6.52%
1998-02-16 0 0.920 0.920 0.930 0.870 0.920 2,114,000 1,902,360 0.8999 0.427 0.427 0.431 0.403 0.427 4,559,571 0.4172 -1.08%
1998-02-13 0 0.930 0.920 0.930 0.890 1.000 3,400,000 3,162,080 0.9300 0.431 0.427 0.431 0.413 0.464 7,333,274 0.4312 -8.82%
1998-02-12 0 1.020 0.990 1.020 0.990 1.040 4,346,000 4,390,480 1.0102 0.473 0.459 0.473 0.459 0.482 9,373,650 0.4684 0.00%
1998-02-11 0 1.020 1.020 1.030 0.990 1.090 8,652,000 9,127,380 1.0549 0.473 0.473 0.478 0.459 0.505 18,661,026 0.4891 9.68%
1998-02-10 0 0.930 0.930 0.950 0.860 0.970 4,242,000 3,915,365 0.9230 0.431 0.431 0.440 0.399 0.450 9,149,338 0.4279 -1.06%
1998-02-09 0 0.940 0.940 0.950 0.900 0.980 3,728,000 3,468,500 0.9304 0.436 0.436 0.440 0.417 0.454 8,040,719 0.4314 5.62%
1998-02-06 0 0.890 0.890 0.900 0.800 0.910 2,470,000 2,182,800 0.8837 0.413 0.413 0.417 0.371 0.422 5,327,408 0.4097 11.25%
1998-02-05 0 0.800 0.800 0.810 0.770 0.820 2,916,000 2,338,580 0.8020 0.371 0.371 0.376 0.357 0.380 6,289,361 0.3718 6.67%
1998-02-04 0 0.750 0.750 0.760 0.730 0.780 2,497,543 1,913,729 0.7662 0.348 0.348 0.352 0.338 0.362 5,386,814 0.3553 8.70%
1998-02-03 0 0.690 0.690 0.720 0.660 0.760 3,238,000 2,315,120 0.7150 0.320 0.320 0.334 0.306 0.352 6,983,865 0.3315 2.99%
1998-02-02 0 0.670 0.670 0.680 0.610 0.680 1,518,000 1,010,580 0.6657 0.311 0.311 0.315 0.283 0.315 3,274,091 0.3087 9.84%
1998-01-27 0 0.610 0.610 0.630 0.590 0.620 336,000 202,080 0.6014 0.283 0.283 0.292 0.274 0.287 724,700 0.2788 5.17%
1998-01-26 0 0.580 0.580 0.590 0.570 0.630 444,000 260,180 0.5860 0.269 0.269 0.274 0.264 0.292 957,639 0.2717 -7.94%
1998-01-23 0 0.630 0.620 0.640 0.560 0.630 1,141,000 682,825 0.5984 0.292 0.287 0.297 0.260 0.292 2,460,960 0.2775 5.00%
1998-01-22 0 0.600 0.590 0.620 0.580 0.610 1,888,000 1,128,180 0.5976 0.278 0.274 0.287 0.269 0.283 4,072,124 0.2770 -6.25%
1998-01-21 0 0.640 0.640 0.660 0.640 0.690 2,212,000 1,460,620 0.6603 0.297 0.297 0.306 0.297 0.320 4,770,942 0.3061 3.23%
1998-01-20 0 0.620 0.620 0.640 0.610 0.690 1,102,000 700,180 0.6354 0.287 0.287 0.297 0.283 0.320 2,376,844 0.2946 -8.82%
1998-01-19 0 0.680 0.680 0.700 0.640 0.720 2,266,000 1,559,680 0.6883 0.315 0.315 0.325 0.297 0.334 4,887,411 0.3191 13.33%
1998-01-16 0 0.600 0.600 0.610 0.530 0.620 3,046,446 1,790,143 0.5876 0.278 0.278 0.283 0.246 0.287 6,570,713 0.2724 21.21%
1998-01-15 0 0.495 0.490 0.495 0.470 0.630 4,366,000 2,312,750 0.5297 0.230 0.227 0.230 0.218 0.292 9,416,787 0.2456 -29.29%
1998-01-14 0 0.700 0.690 0.710 0.680 0.740 1,056,000 746,300 0.7067 0.325 0.320 0.329 0.315 0.343 2,277,629 0.3277 4.48%
1998-01-13 0 0.670 0.670 0.690 0.580 0.730 1,054,000 684,240 0.6492 0.311 0.311 0.320 0.269 0.338 2,273,315 0.3010 -6.94%
1998-01-12 0 0.720 0.710 0.720 0.720 0.810 2,010,000 1,672,000 0.8318 0.334 0.329 0.334 0.334 0.376 4,335,259 0.3857 -19.10%
1998-01-09 0 0.890 0.870 0.890 0.890 0.910 600,000 534,600 0.8910 0.413 0.403 0.413 0.413 0.422 1,294,107 0.4131 0.00%
1998-01-08 0 0.890 0.890 0.930 0.880 0.990 868,000 813,920 0.9377 0.413 0.413 0.431 0.408 0.459 1,872,142 0.4348 -9.64%
1998-01-07 0 1.010 1.010 1.020 1.010 1.090 922,000 969,820 1.0519 0.457 0.457 0.461 0.457 0.493 2,039,084 0.4756 -8.18%
1998-01-06 0 1.100 1.090 1.100 1.090 1.110 763,000 840,920 1.1021 0.497 0.493 0.497 0.493 0.502 1,687,441 0.4983 -1.79%
1998-01-05 0 1.120 1.120 1.130 1.100 1.120 294,000 324,640 1.1042 0.506 0.506 0.511 0.497 0.506 650,207 0.4993 0.00%
1998-01-02 0 1.120 1.110 1.130 1.100 1.150 450,000 502,820 1.1174 0.506 0.502 0.511 0.497 0.520 995,214 0.5052 -0.88%
1997-12-31 0 1.130 1.130 1.140 1.120 1.120 290,000 324,800 1.1200 0.511 0.511 0.515 0.506 0.506 641,360 0.5064 2.73%
1997-12-30 0 1.100 1.090 1.100 1.100 1.120 992,000 1,095,600 1.1044 0.497 0.493 0.497 0.497 0.506 2,193,895 0.4994 0.00%
1997-12-29 0 1.100 1.080 1.100 1.090 1.100 356,000 388,100 1.0902 0.497 0.488 0.497 0.493 0.497 787,325 0.4929 1.85%
1997-12-24 0 1.080 1.080 1.100 1.080 1.100 1,669,043 1,825,094 1.0935 0.488 0.488 0.497 0.488 0.497 3,691,235 0.4944 -3.57%
1997-12-23 0 1.120 1.110 1.140 1.050 1.130 672,000 736,900 1.0966 0.506 0.502 0.515 0.475 0.511 1,486,187 0.4958 2.75%
1997-12-22 0 1.090 1.090 1.100 1.090 1.120 676,000 744,600 1.1015 0.493 0.493 0.497 0.493 0.506 1,495,033 0.4980 -5.22%
1997-12-19 0 1.150 1.130 1.160 1.130 1.150 598,000 682,920 1.1420 0.520 0.511 0.525 0.511 0.520 1,322,529 0.5164 0.00%
1997-12-18 0 1.150 1.150 1.160 1.140 1.160 544,000 626,800 1.1522 0.520 0.520 0.525 0.515 0.525 1,203,104 0.5210 0.88%
1997-12-17 0 1.140 1.140 1.150 1.090 1.140 452,552 509,789 1.1265 0.515 0.515 0.520 0.493 0.515 1,000,858 0.5094 2.70%
1997-12-16 0 1.110 1.110 1.120 1.110 1.120 528,000 586,740 1.1113 0.502 0.502 0.506 0.502 0.506 1,167,718 0.5025 0.00%
1997-12-15 0 1.110 1.110 1.120 1.110 1.150 527,667 598,104 1.1335 0.502 0.502 0.506 0.502 0.520 1,166,982 0.5125 -3.48%
1997-12-12 0 1.150 1.140 1.150 1.110 1.160 882,000 1,003,420 1.1377 0.520 0.515 0.520 0.502 0.525 1,950,620 0.5144 0.88%
1997-12-11 0 1.140 1.130 1.140 1.120 1.150 626,000 705,560 1.1271 0.515 0.511 0.515 0.506 0.520 1,384,454 0.5096 -1.72%
1997-12-10 0 1.160 1.150 1.160 1.150 1.210 718,000 853,140 1.1882 0.525 0.520 0.525 0.520 0.547 1,587,920 0.5373 -4.92%
1997-12-09 0 1.220 1.210 1.220 1.200 1.230 924,160 1,119,804 1.2117 0.552 0.547 0.552 0.543 0.556 2,043,861 0.5479 -0.81%
1997-12-08 0 1.230 1.230 1.240 1.230 1.270 1,072,000 1,340,600 1.2506 0.556 0.556 0.561 0.556 0.574 2,370,822 0.5655 0.00%
1997-12-05 0 1.230 1.230 1.240 1.200 1.240 1,548,525 1,897,114 1.2251 0.556 0.556 0.561 0.543 0.561 3,424,699 0.5540 2.50%
1997-12-04 0 1.200 1.200 1.210 1.190 1.220 722,000 870,460 1.2056 0.543 0.543 0.547 0.538 0.552 1,596,766 0.5451 0.84%
1997-12-03 0 1.190 1.180 1.230 1.180 1.210 350,000 420,220 1.2006 0.538 0.534 0.556 0.534 0.547 774,056 0.5429 -0.83%
1997-12-02 0 1.200 1.200 1.220 1.160 1.220 1,260,000 1,496,120 1.1874 0.543 0.543 0.552 0.525 0.552 2,786,600 0.5369 2.56%
1997-12-01 0 1.170 1.160 1.180 1.140 1.180 1,396,106 1,621,677 1.1616 0.529 0.525 0.534 0.515 0.534 3,087,611 0.5252 0.00%
1997-11-28 0 1.170 1.170 1.180 1.160 1.180 812,000 950,540 1.1706 0.529 0.529 0.534 0.525 0.534 1,795,809 0.5293 -0.85%
1997-11-27 0 1.180 1.170 1.180 1.140 1.190 1,207,500 1,418,175 1.1745 0.534 0.529 0.534 0.515 0.538 2,670,492 0.5311 0.00%
1997-11-26 0 1.180 1.180 1.200 1.170 1.240 1,466,000 1,759,920 1.2005 0.534 0.534 0.543 0.529 0.561 3,242,187 0.5428 -3.28%
1997-11-25 0 1.220 1.220 1.240 1.200 1.240 797,000 972,820 1.2206 0.552 0.552 0.561 0.543 0.561 1,762,635 0.5519 -3.17%
1997-11-24 0 1.260 1.250 1.260 1.240 1.260 653,444 815,704 1.2483 0.570 0.565 0.570 0.561 0.570 1,445,149 0.5644 0.00%
1997-11-21 0 1.260 1.260 1.270 1.250 1.270 683,928 860,575 1.2583 0.570 0.570 0.574 0.565 0.574 1,512,567 0.5690 0.80%
1997-11-20 0 1.250 1.240 1.250 1.230 1.290 1,094,000 1,375,400 1.2572 0.565 0.561 0.565 0.556 0.583 2,419,477 0.5685 -1.57%
1997-11-19 0 1.270 1.270 1.310 1.230 1.270 1,192,654 1,499,145 1.2570 0.574 0.574 0.592 0.556 0.574 2,637,659 0.5684 0.00%
1997-11-18 0 1.270 1.260 1.270 1.240 1.350 3,696,312 4,743,879 1.2834 0.574 0.570 0.574 0.561 0.610 8,174,718 0.5803 2.42%
1997-11-17 0 1.240 1.230 1.250 1.210 1.250 2,416,000 2,961,580 1.2258 0.561 0.556 0.565 0.547 0.565 5,343,196 0.5543 6.90%
1997-11-14 0 1.160 1.160 1.170 1.160 1.230 1,706,000 2,014,140 1.1806 0.525 0.525 0.529 0.525 0.556 3,772,968 0.5338 0.87%
1997-11-13 0 1.150 1.150 1.160 1.050 1.170 1,886,000 2,072,080 1.0987 0.520 0.520 0.525 0.475 0.529 4,171,054 0.4968 4.55%
1997-11-12 0 1.100 1.100 1.140 1.100 1.170 922,000 1,054,360 1.1436 0.497 0.497 0.515 0.497 0.529 2,039,084 0.5171 -7.56%
1997-11-11 0 1.190 1.180 1.210 1.190 1.220 854,000 1,024,640 1.1998 0.538 0.534 0.547 0.538 0.552 1,888,696 0.5425 0.00%
1997-11-10 0 1.190 1.190 1.200 1.170 1.240 1,759,750 2,108,965 1.1984 0.538 0.538 0.543 0.529 0.561 3,891,841 0.5419 -4.03%
1997-11-07 0 1.240 1.230 1.240 1.170 1.260 1,618,000 1,983,420 1.2258 0.561 0.556 0.561 0.529 0.570 3,578,349 0.5543 -3.12%
1997-11-06 0 1.280 1.280 1.290 1.270 1.350 1,648,000 2,146,420 1.3024 0.579 0.579 0.583 0.574 0.610 3,644,696 0.5889 -3.03%
1997-11-05 0 1.320 1.320 1.330 1.280 1.360 1,100,000 1,458,420 1.3258 0.597 0.597 0.601 0.579 0.615 2,432,746 0.5995 -3.65%
1997-11-04 0 1.370 1.370 1.380 1.360 1.530 6,161,500 8,822,670 1.4319 0.619 0.619 0.624 0.615 0.692 13,626,697 0.6475 -0.72%
1997-11-03 0 1.380 1.370 1.390 1.330 1.450 4,462,000 6,254,400 1.4017 0.624 0.619 0.629 0.601 0.656 9,868,104 0.6338 7.81%
1997-10-31 0 1.280 1.260 1.280 1.150 1.300 2,680,000 3,372,680 1.2585 0.579 0.570 0.579 0.520 0.588 5,927,055 0.5690 8.47%
1997-10-30 0 1.180 1.170 1.180 1.140 1.250 1,875,250 2,234,915 1.1918 0.534 0.529 0.534 0.515 0.565 4,147,280 0.5389 -0.84%
1997-10-29 0 1.190 1.180 1.190 1.170 1.260 3,655,250 4,405,440 1.2052 0.538 0.534 0.538 0.529 0.570 8,083,905 0.5450 8.18%
1997-10-28 0 1.100 1.070 1.080 1.050 1.160 3,292,000 3,621,380 1.1001 0.497 0.484 0.488 0.475 0.525 7,280,546 0.4974 -11.29%
1997-10-27 0 1.240 1.240 1.250 1.220 1.320 4,578,000 5,798,360 1.2666 0.561 0.561 0.565 0.552 0.597 10,124,648 0.5727 -3.12%
1997-10-24 0 1.280 1.260 1.280 1.180 1.310 4,842,000 6,048,920 1.2493 0.579 0.570 0.579 0.534 0.592 10,708,507 0.5649 9.40%
1997-10-23 0 1.170 1.150 1.170 1.130 1.330 5,616,000 6,524,000 1.1617 0.529 0.520 0.529 0.511 0.601 12,420,276 0.5253 -15.22%
1997-10-22 0 1.380 - 1.450 1.360 1.520 3,780,500 5,527,615 1.4621 0.624 - 0.656 0.615 0.687 8,360,907 0.6611 -12.66%
1997-10-21 0 1.580 1.580 1.610 1.550 1.680 2,421,000 3,931,160 1.6238 0.714 0.714 0.728 0.701 0.760 5,354,253 0.7342 -4.24%
1997-10-20 0 1.650 1.630 1.670 1.640 1.790 3,685,000 6,190,420 1.6799 0.746 0.737 0.755 0.742 0.809 8,149,700 0.7596 -7.82%
1997-10-17 0 1.790 1.780 1.790 1.660 1.830 3,818,000 6,616,320 1.7329 0.809 0.805 0.809 0.751 0.827 8,443,841 0.7836 7.83%
1997-10-16 0 1.660 1.660 1.670 1.580 1.730 3,812,812 6,313,407 1.6558 0.751 0.751 0.755 0.714 0.782 8,432,368 0.7487 -1.19%
1997-10-15 0 1.680 1.680 1.690 1.540 1.850 5,829,365 9,562,576 1.6404 0.760 0.760 0.764 0.696 0.837 12,892,151 0.7417 -9.68%
1997-10-14 0 1.860 1.820 1.870 1.820 2.000 3,108,385 6,020,352 1.9368 0.841 0.823 0.846 0.823 0.904 6,874,466 0.8758 -1.59%
1997-10-13 0 1.890 1.890 1.900 1.860 2.000 3,462,000 6,676,440 1.9285 0.855 0.855 0.859 0.841 0.904 7,656,516 0.8720 -5.50%
1997-10-09 0 2.000 2.000 2.025 1.910 2.100 8,462,429 16,977,447 2.0062 0.904 0.904 0.916 0.864 0.950 18,715,403 0.9071 -4.76%
1997-10-08 0 2.100 2.075 2.100 2.075 2.250 12,121,500 26,713,775 2.2038 0.950 0.938 0.950 0.938 1.017 26,807,759 0.9965 -3.45%
1997-10-07 0 2.175 2.175 2.200 1.960 2.300 50,029,250 106,643,745 2.1316 0.983 0.983 0.995 0.886 1.040 110,644,067 0.9638 3.57%
1997-10-06 0 2.100 2.075 2.100 2.025 2.150 3,937,500 8,227,290 2.0895 0.950 0.938 0.950 0.916 0.972 8,708,126 0.9448 -1.18%
1997-10-03 0 2.125 2.100 2.125 2.100 2.200 1,664,000 3,555,845 2.1369 0.961 0.950 0.961 0.950 0.995 3,680,082 0.9662 -1.16%
1997-09-30 0 2.150 2.150 2.175 2.025 2.175 1,040,000 2,204,550 2.1198 0.972 0.972 0.983 0.916 0.983 2,300,051 0.9585 2.38%
1997-09-29 0 2.100 2.075 2.125 2.100 2.225 1,471,188 3,163,776 2.1505 0.950 0.938 0.961 0.950 1.006 3,253,661 0.9724 -4.55%
1997-09-26 0 2.200 2.175 2.200 2.100 2.275 2,824,000 6,237,400 2.2087 0.995 0.983 0.995 0.950 1.029 6,245,523 0.9987 -2.22%
1997-09-25 0 2.250 2.250 2.275 2.050 2.275 2,491,119 5,300,836 2.1279 1.017 1.017 1.029 0.927 1.029 5,509,328 0.9622 11.11%
1997-09-24 0 2.025 2.025 2.050 1.950 2.175 5,588,750 11,633,783 2.0816 0.916 0.916 0.927 0.882 0.983 12,360,010 0.9412 -1.22%
1997-09-23 0 2.050 2.025 2.050 2.025 2.200 4,232,000 8,975,250 2.1208 0.927 0.916 0.927 0.916 0.995 9,359,439 0.9590 -4.65%
1997-09-22 0 2.150 2.150 2.200 2.025 2.300 2,759,072 5,948,454 2.1560 0.972 0.972 0.995 0.916 1.040 6,101,929 0.9748 -6.52%
1997-09-19 0 2.300 2.300 2.325 2.300 2.400 2,435,270 5,648,992 2.3197 1.040 1.040 1.051 1.040 1.085 5,385,813 1.0489 -2.13%
1997-09-18 0 2.350 2.325 2.350 2.200 2.350 1,812,500 4,196,975 2.3156 1.063 1.051 1.063 0.995 1.063 4,008,502 1.0470 -2.08%
1997-09-16 0 2.400 2.400 2.425 2.350 2.450 1,491,750 3,590,438 2.4069 1.085 1.085 1.096 1.063 1.108 3,299,136 1.0883 0.00%
1997-09-15 0 2.400 2.400 2.425 2.400 2.600 3,084,761 7,708,600 2.4989 1.085 1.085 1.096 1.085 1.176 6,822,219 1.1299 -3.03%
1997-09-12 0 2.500 2.500 2.525 2.475 2.600 4,052,123 10,176,510 2.5114 1.119 1.119 1.130 1.108 1.164 9,052,146 1.1242 0.00%
1997-09-11 0 2.500 2.475 2.500 2.350 2.650 5,094,436 12,657,028 2.4845 1.119 1.108 1.119 1.052 1.186 11,380,597 1.1122 -1.96%
1997-09-10 0 2.550 2.525 2.550 2.525 2.700 6,299,500 16,276,875 2.5838 1.141 1.130 1.141 1.130 1.209 14,072,622 1.1566 -1.92%
1997-09-09 0 2.600 2.575 2.600 2.375 2.625 8,426,830 21,333,318 2.5316 1.164 1.153 1.164 1.063 1.175 18,824,922 1.1332 13.04%
1997-09-08 0 2.300 2.300 2.325 2.275 2.450 3,227,750 7,640,744 2.3672 1.030 1.030 1.041 1.018 1.097 7,210,557 1.0597 -2.13%
1997-09-05 0 2.350 2.325 2.350 2.200 2.475 6,239,000 14,462,625 2.3181 1.052 1.041 1.052 0.985 1.108 13,937,470 1.0377 -4.08%
1997-09-04 0 2.450 2.450 2.475 2.400 2.975 10,811,548 27,612,569 2.5540 1.097 1.097 1.108 1.074 1.332 24,152,207 1.1433 -10.09%
1997-09-03 0 2.725 2.700 2.725 2.600 2.850 19,593,447 52,786,606 2.6941 1.220 1.209 1.220 1.164 1.276 43,770,327 1.2060 19.78%
1997-09-02 0 2.275 2.275 2.300 1.750 2.900 17,125,979 40,034,011 2.3376 1.018 1.018 1.030 0.783 1.298 38,258,184 1.0464 -16.51%
1997-09-01 0 2.725 2.725 2.825 2.650 3.325 35,709,422 111,238,075 3.1151 1.220 1.220 1.265 1.186 1.488 79,772,236 1.3944 -10.66%
1997-08-29 0 3.050 3.050 3.100 2.800 3.250 51,187,912 159,034,005 3.1069 1.365 1.365 1.388 1.253 1.455 114,350,050 1.3908 0.83%
1997-08-28 0 3.025 3.050 3.075 2.850 3.375 133,478,139 418,438,066 3.1349 1.354 1.365 1.376 1.276 1.511 298,180,396 1.4033 10.00%
1997-08-27 0 2.750 2.750 2.775 2.275 2.775 38,724,131 100,630,370 2.5986 1.231 1.231 1.242 1.018 1.242 86,506,875 1.1633 15.79%
1997-08-26 0 2.375 2.375 2.400 2.300 2.475 15,210,838 36,513,250 2.4005 1.063 1.063 1.074 1.030 1.108 33,979,899 1.0746 0.00%
1997-08-25 0 2.375 2.375 2.400 2.200 2.500 17,680,210 42,206,094 2.3872 1.063 1.063 1.074 0.985 1.119 39,496,296 1.0686 7.95%
1997-08-22 0 2.200 2.175 2.200 2.125 2.275 7,139,348 15,586,371 2.1832 0.985 0.974 0.985 0.951 1.018 15,948,781 0.9773 0.00%
1997-08-21 0 2.200 2.175 2.200 2.100 2.425 11,354,507 25,930,577 2.2837 0.985 0.974 0.985 0.940 1.086 25,365,138 1.0223 -3.30%
1997-08-20 0 2.275 2.250 2.275 2.200 2.350 16,020,297 36,378,174 2.2708 1.018 1.007 1.018 0.985 1.052 35,788,171 1.0165 7.06%
1997-08-19 0 2.125 2.125 2.150 2.000 2.250 21,552,416 46,142,889 2.1410 0.951 0.951 0.962 0.895 1.007 48,146,520 0.9584 -6.59%
1997-08-15 0 2.275 2.250 2.275 2.200 2.550 80,263,429 194,016,719 2.4172 1.018 1.007 1.018 0.985 1.141 179,302,628 1.0821 -5.21%
1997-08-14 0 2.400 2.375 2.400 2.050 2.425 35,028,962 80,455,792 2.2968 1.074 1.063 1.074 0.918 1.086 78,252,138 1.0282 15.66%
1997-08-13 0 2.075 2.075 2.100 2.050 2.100 4,753,689 9,844,168 2.0708 0.929 0.929 0.940 0.918 0.940 10,619,393 0.9270 0.00%
1997-08-12 0 2.075 2.075 2.100 2.025 2.150 6,667,036 13,973,869 2.0960 0.929 0.929 0.940 0.906 0.962 14,893,671 0.9382 0.00%
1997-08-11 0 2.075 2.050 2.075 2.000 2.200 3,320,461 6,910,496 2.0812 0.929 0.918 0.929 0.895 0.985 7,417,667 0.9316 -1.19%
1997-08-08 0 2.100 2.075 2.100 2.050 2.125 5,961,576 12,473,400 2.0923 0.940 0.929 0.940 0.918 0.951 13,317,725 0.9366 0.00%
1997-08-07 0 2.100 2.050 2.100 2.050 2.300 8,638,783 18,519,967 2.1438 0.940 0.918 0.940 0.918 1.030 19,298,409 0.9597 -5.62%
1997-08-06 0 2.225 2.200 2.225 2.050 2.300 18,828,203 41,484,934 2.2033 0.996 0.985 0.996 0.918 1.030 42,060,828 0.9863 5.95%
1997-08-05 0 2.100 2.075 2.100 2.050 2.200 6,571,716 13,798,946 2.0997 0.940 0.929 0.940 0.918 0.985 14,680,733 0.9399 2.44%
1997-08-04 0 2.050 2.025 2.050 1.990 2.125 7,022,101 14,459,279 2.0591 0.918 0.906 0.918 0.891 0.951 15,686,860 0.9217 -1.20%
1997-08-01 0 2.075 2.075 2.100 2.050 2.150 11,474,882 23,960,990 2.0881 0.929 0.929 0.940 0.918 0.962 25,634,047 0.9347 1.22%
1997-07-31 0 2.050 2.025 2.075 2.025 2.175 9,718,750 20,087,753 2.0669 0.918 0.906 0.929 0.906 0.974 21,710,976 0.9252 -3.53%
1997-07-30 0 2.125 2.125 2.150 2.075 2.150 19,574,013 41,275,146 2.1087 0.951 0.951 0.962 0.929 0.962 43,726,913 0.9439 1.19%
1997-07-29 0 2.100 2.075 2.100 2.025 2.200 7,468,423 15,595,086 2.0881 0.940 0.929 0.940 0.906 0.985 16,683,911 0.9347 -3.45%
1997-07-28 0 2.175 2.150 2.175 2.125 2.225 24,129,293 52,749,505 2.1861 0.974 0.962 0.974 0.951 0.996 53,903,075 0.9786 2.35%
1997-07-25 0 2.125 2.125 2.150 2.075 2.225 70,436,520 150,688,069 2.1393 0.951 0.951 0.962 0.929 0.996 157,350,032 0.9577 2.41%
1997-07-24 0 2.075 2.075 2.100 1.770 2.100 35,774,118 69,226,289 1.9351 0.929 0.929 0.940 0.792 0.940 79,916,762 0.8662 20.64%
1997-07-23 0 1.720 1.710 1.720 1.680 1.760 4,852,813 8,396,197 1.7302 0.770 0.765 0.770 0.752 0.788 10,840,829 0.7745 1.78%
1997-07-22 0 1.690 1.690 1.720 1.670 1.750 2,968,500 5,041,280 1.6983 0.757 0.757 0.770 0.748 0.783 6,631,412 0.7602 -1.74%
1997-07-21 0 1.720 1.710 1.720 1.710 1.760 2,581,884 4,471,391 1.7318 0.770 0.765 0.770 0.765 0.788 5,767,740 0.7752 -1.15%
1997-07-18 0 1.740 1.730 1.740 1.710 1.770 3,223,208 5,590,463 1.7344 0.779 0.774 0.779 0.765 0.792 7,200,411 0.7764 -1.69%
1997-07-17 0 1.770 1.770 1.780 1.760 1.850 4,639,122 8,302,175 1.7896 0.792 0.792 0.797 0.788 0.828 10,363,459 0.8011 -0.56%
1997-07-16 0 1.780 1.780 1.790 1.770 1.880 5,235,743 9,505,347 1.8155 0.797 0.797 0.801 0.792 0.842 11,696,267 0.8127 -1.11%
1997-07-15 0 1.800 1.800 1.810 1.760 1.900 7,233,696 12,974,894 1.7937 0.806 0.806 0.810 0.788 0.851 16,159,548 0.8029 -0.55%
1997-07-14 0 1.810 1.790 1.810 1.790 1.860 11,438,303 20,865,698 1.8242 0.810 0.801 0.810 0.801 0.833 25,552,332 0.8166 0.56%
1997-07-11 0 1.800 1.800 1.810 1.760 1.910 14,357,264 26,402,623 1.8390 0.806 0.806 0.810 0.788 0.855 32,073,077 0.8232 2.27%
1997-07-10 0 1.760 1.750 1.760 1.500 1.770 11,882,750 19,473,893 1.6388 0.788 0.783 0.788 0.671 0.792 26,545,194 0.7336 10.00%
1997-07-09 0 1.600 1.590 1.600 1.580 1.950 21,962,329 38,503,287 1.7532 0.716 0.712 0.716 0.707 0.873 49,062,236 0.7848 -17.10%
1997-07-08 0 1.930 1.930 1.940 1.890 2.250 42,107,021 84,609,928 2.0094 0.864 0.864 0.868 0.846 1.007 94,064,004 0.8995 -11.26%
1997-07-07 0 2.175 2.150 2.175 1.880 2.350 98,932,798 215,202,795 2.1752 0.974 0.962 0.974 0.842 1.052 221,008,632 0.9737 19.51%
1997-07-04 0 1.820 1.810 1.820 1.450 1.820 100,192,492 169,700,117 1.6937 0.815 0.810 0.815 0.649 0.815 223,822,696 0.7582 27.27%
1997-07-03 0 1.430 1.430 1.440 1.350 1.520 18,905,014 27,325,253 1.4454 0.640 0.640 0.645 0.604 0.680 42,232,418 0.6470 5.93%
1997-06-27 0 1.350 1.350 1.360 1.320 1.440 88,635,479 116,243,552 1.3115 0.604 0.604 0.609 0.591 0.645 198,005,175 0.5871 3.05%
1997-06-26 0 1.310 1.300 1.310 1.280 1.360 8,798,006 11,648,882 1.3240 0.586 0.582 0.586 0.573 0.609 19,654,102 0.5927 4.80%
1997-06-25 0 1.250 1.250 1.260 1.180 1.300 3,400,191 4,208,939 1.2379 0.560 0.560 0.564 0.528 0.582 7,595,778 0.5541 4.17%
1997-06-24 0 1.200 1.190 1.200 1.180 1.200 756,461 899,161 1.1886 0.537 0.533 0.537 0.528 0.537 1,689,879 0.5321 0.84%
1997-06-23 0 1.190 1.190 1.200 1.180 1.230 2,658,061 3,171,978 1.1933 0.533 0.533 0.537 0.528 0.551 5,937,914 0.5342 -3.25%
1997-06-20 0 1.230 1.220 1.230 1.220 1.260 1,498,720 1,853,545 1.2368 0.551 0.546 0.551 0.546 0.564 3,348,031 0.5536 0.00%
1997-06-19 0 1.230 1.230 1.240 1.190 1.280 2,080,500 2,596,890 1.2482 0.551 0.551 0.555 0.533 0.573 4,647,685 0.5587 0.82%
1997-06-18 0 1.220 1.200 1.220 1.200 1.220 1,115,921 1,347,068 1.2071 0.546 0.537 0.546 0.537 0.546 2,492,886 0.5404 0.83%
1997-06-17 0 1.210 1.200 1.210 1.200 1.240 1,448,500 1,755,810 1.2122 0.542 0.537 0.542 0.537 0.555 3,235,843 0.5426 0.83%
1997-06-16 0 1.200 1.200 1.220 1.200 1.270 1,519,834 1,861,843 1.2250 0.537 0.537 0.546 0.537 0.569 3,395,198 0.5484 -2.44%
1997-06-13 0 1.230 1.220 1.230 1.200 1.230 1,614,328 1,948,867 1.2072 0.551 0.546 0.551 0.537 0.551 3,606,291 0.5404 2.50%
1997-06-12 0 1.200 1.190 1.220 1.200 1.260 2,902,927 3,540,037 1.2195 0.537 0.533 0.546 0.537 0.564 6,484,927 0.5459 -4.76%
1997-06-11 0 1.260 1.260 1.270 1.240 1.270 2,738,666 3,422,449 1.2497 0.564 0.564 0.569 0.555 0.569 6,117,979 0.5594 -1.56%
1997-06-10 0 1.280 1.280 1.290 1.270 1.310 2,255,123 2,902,321 1.2870 0.573 0.573 0.577 0.569 0.586 5,037,780 0.5761 1.59%
1997-06-06 0 1.260 1.250 1.260 1.250 1.300 2,324,773 2,964,991 1.2754 0.564 0.560 0.564 0.560 0.582 5,193,373 0.5709 -2.33%
1997-06-05 0 1.290 1.280 1.290 1.270 1.300 1,985,456 2,554,284 1.2865 0.577 0.573 0.577 0.569 0.582 4,435,363 0.5759 0.78%
1997-06-04 0 1.280 1.270 1.300 1.230 1.300 2,271,550 2,856,706 1.2576 0.573 0.569 0.582 0.551 0.582 5,074,476 0.5630 4.92%
1997-06-03 0 1.220 1.210 1.230 1.210 1.260 2,778,500 3,427,330 1.2335 0.546 0.542 0.551 0.542 0.564 6,206,966 0.5522 -3.17%
1997-06-02 0 1.260 1.260 1.270 1.250 1.300 1,016,000 1,286,585 1.2663 0.564 0.564 0.569 0.560 0.582 2,269,670 0.5669 -3.08%
1997-05-30 0 1.300 1.290 1.300 1.270 1.320 2,118,046 2,753,768 1.3001 0.582 0.577 0.582 0.569 0.591 4,731,560 0.5820 4.00%
1997-05-29 0 1.250 1.240 1.250 1.240 1.260 2,370,250 2,962,110 1.2497 0.560 0.555 0.560 0.555 0.564 5,294,965 0.5594 -2.34%
1997-05-28 0 1.280 1.270 1.290 1.250 1.300 4,012,898 5,068,739 1.2631 0.573 0.569 0.577 0.560 0.582 8,964,521 0.5654 -1.54%
1997-05-27 0 1.300 1.300 1.310 1.300 1.320 2,879,616 3,774,828 1.3109 0.582 0.582 0.586 0.582 0.591 6,432,851 0.5868 -1.52%
1997-05-26 0 1.320 1.320 1.330 1.320 1.430 4,986,913 6,779,303 1.3594 0.591 0.591 0.595 0.591 0.640 11,140,399 0.6085 -5.71%
1997-05-23 0 1.400 1.390 1.400 1.380 1.430 2,570,296 3,592,325 1.3976 0.627 0.622 0.627 0.618 0.640 5,741,853 0.6256 0.00%
1997-05-22 0 1.400 1.400 1.410 1.380 1.430 4,476,146 6,311,169 1.4100 0.627 0.627 0.631 0.618 0.640 9,999,383 0.6312 0.00%
1997-05-21 0 1.400 1.400 1.420 1.400 1.480 8,523,712 12,286,493 1.4414 0.627 0.627 0.636 0.627 0.663 19,041,349 0.6453 -3.45%
1997-05-20 0 1.450 1.440 1.450 1.440 1.490 14,990,207 21,885,533 1.4600 0.649 0.645 0.649 0.645 0.667 33,487,026 0.6536 0.69%
1997-05-19 0 1.440 1.440 1.450 1.380 1.470 20,170,100 28,991,297 1.4373 0.645 0.645 0.649 0.618 0.658 45,058,528 0.6434 5.11%
1997-05-16 0 1.370 1.360 1.370 1.340 1.420 11,548,199 15,949,664 1.3811 0.613 0.609 0.613 0.600 0.636 25,797,832 0.6183 1.48%
1997-05-15 0 1.350 1.330 1.350 1.320 1.500 25,251,449 35,709,045 1.4141 0.604 0.595 0.604 0.591 0.671 56,409,889 0.6330 -4.93%
1997-05-14 0 1.420 1.410 1.420 1.290 1.420 24,352,906 33,170,975 1.3621 0.636 0.631 0.636 0.577 0.636 54,402,610 0.6097 10.08%
1997-05-13 0 1.290 1.290 1.300 1.190 1.300 17,889,103 22,484,260 1.2569 0.577 0.577 0.582 0.533 0.582 39,962,947 0.5626 8.40%
1997-05-12 0 1.190 1.190 1.200 1.140 1.210 3,288,220 3,906,675 1.1881 0.533 0.533 0.537 0.510 0.542 7,345,643 0.5318 3.48%
1997-05-09 0 1.150 1.150 1.160 1.140 1.180 2,893,075 3,337,435 1.1536 0.515 0.515 0.519 0.510 0.528 6,462,918 0.5164 0.88%
1997-05-08 0 1.140 1.130 1.140 1.110 1.150 885,690 1,000,902 1.1301 0.510 0.506 0.510 0.497 0.515 1,978,567 0.5059 1.79%
1997-05-07 0 1.120 1.120 1.140 1.120 1.150 365,250 415,723 1.1382 0.501 0.501 0.510 0.501 0.515 815,942 0.5095 -1.75%
1997-05-06 0 1.140 1.140 1.150 1.140 1.180 2,867,418 3,324,202 1.1593 0.510 0.510 0.515 0.510 0.528 6,405,602 0.5190 -2.56%
1997-05-05 0 1.170 1.170 1.180 1.150 1.180 3,593,237 4,195,083 1.1675 0.524 0.524 0.528 0.515 0.528 8,027,029 0.5226 0.86%
1997-05-02 0 1.160 1.160 1.170 1.130 1.170 3,912,887 4,517,575 1.1545 0.519 0.519 0.524 0.506 0.524 8,741,103 0.5168 3.57%
1997-05-01 0 1.120 1.120 1.140 1.120 1.140 542,858 613,111 1.1294 0.501 0.501 0.510 0.501 0.510 1,212,705 0.5056 -0.88%
1997-04-30 0 1.130 1.120 1.140 1.120 1.140 1,106,318 1,249,377 1.1293 0.506 0.501 0.510 0.501 0.510 2,471,433 0.5055 1.80%
1997-04-29 0 1.110 1.110 1.120 1.110 1.150 828,775 940,012 1.1342 0.497 0.497 0.501 0.497 0.515 1,851,423 0.5077 0.00%
1997-04-28 0 1.110 1.110 1.130 1.090 1.120 1,082,209 1,193,499 1.1028 0.497 0.497 0.506 0.488 0.501 2,417,576 0.4937 -0.89%
1997-04-25 0 1.120 1.110 1.130 1.110 1.140 553,500 623,475 1.1264 0.501 0.497 0.506 0.497 0.510 1,236,479 0.5042 -2.61%
1997-04-24 0 1.150 1.150 1.160 1.150 1.150 402,750 463,025 1.1497 0.515 0.515 0.519 0.515 0.515 899,714 0.5146 0.00%
1997-04-23 0 1.150 1.140 1.160 1.150 1.170 440,429 509,543 1.1569 0.515 0.510 0.519 0.515 0.524 983,886 0.5179 -1.71%
1997-04-22 0 1.170 1.170 1.180 1.150 1.190 666,655 779,379 1.1691 0.524 0.524 0.528 0.515 0.533 1,489,258 0.5233 -0.85%
1997-04-21 0 1.180 1.170 1.180 1.150 1.190 1,755,914 2,053,962 1.1697 0.528 0.524 0.528 0.515 0.533 3,922,583 0.5236 1.72%
1997-04-18 0 1.160 1.120 1.170 1.080 1.170 806,750 888,173 1.1009 0.519 0.501 0.524 0.483 0.524 1,802,220 0.4928 7.41%
1997-04-17 0 1.080 1.080 1.090 1.080 1.090 488,250 528,333 1.0821 0.483 0.483 0.488 0.483 0.488 1,090,715 0.4844 0.00%
1997-04-16 0 1.080 1.080 1.090 1.070 1.100 339,041 365,622 1.0784 0.483 0.483 0.488 0.479 0.492 757,393 0.4827 0.00%
1997-04-15 0 1.080 1.080 1.090 1.060 1.090 241,750 259,938 1.0752 0.483 0.483 0.488 0.475 0.488 540,052 0.4813 0.00%
1997-04-14 0 1.080 1.070 1.080 1.070 1.080 398,836 427,229 1.0712 0.483 0.479 0.483 0.479 0.483 890,970 0.4795 -0.92%
1997-04-11 0 1.090 1.080 1.100 1.070 1.090 221,723 241,007 1.0870 0.488 0.483 0.492 0.479 0.488 495,313 0.4866 0.00%
1997-04-10 0 1.090 1.090 1.100 1.080 1.090 117,250 127,105 1.0841 0.488 0.488 0.492 0.483 0.488 261,928 0.4853 -0.91%
1997-04-09 0 1.100 1.100 1.130 1.080 1.110 245,172 269,559 1.0995 0.492 0.492 0.506 0.483 0.497 547,696 0.4922 0.92%
1997-04-08 0 1.090 1.080 1.100 1.060 1.100 1,530,407 1,651,647 1.0792 0.488 0.483 0.492 0.475 0.492 3,418,817 0.4831 1.87%
1997-04-07 0 1.070 1.060 1.070 1.060 1.070 404,750 431,820 1.0669 0.479 0.475 0.479 0.475 0.479 904,182 0.4776 0.00%
1997-04-04 0 1.070 1.070 1.080 1.060 1.070 651,000 693,755 1.0657 0.479 0.479 0.483 0.475 0.479 1,454,286 0.4770 0.94%
1997-04-03 0 1.060 1.060 1.090 1.050 1.110 265,368 288,490 1.0871 0.475 0.475 0.488 0.470 0.497 592,813 0.4866 -4.50%
1997-04-02 0 1.110 1.090 1.120 1.080 1.120 291,500 318,560 1.0928 0.497 0.488 0.501 0.483 0.501 651,190 0.4892 1.83%
1997-04-01 0 1.090 1.090 1.100 1.080 1.100 92,854 100,772 1.0853 0.488 0.488 0.492 0.483 0.492 207,429 0.4858 -3.54%
1997-03-27 0 1.130 1.130 1.140 1.130 1.140 344,220 388,745 1.1294 0.506 0.506 0.510 0.506 0.510 768,962 0.5055 -1.74%
1997-03-26 0 1.150 1.150 1.160 1.130 1.170 502,046 575,303 1.1459 0.515 0.515 0.519 0.506 0.524 1,121,534 0.5130 0.00%
1997-03-25 0 1.150 1.150 1.160 1.140 1.180 930,332 1,075,784 1.1563 0.515 0.515 0.519 0.510 0.528 2,078,294 0.5176 0.88%
1997-03-24 0 1.140 1.140 1.160 1.120 1.160 496,142 564,399 1.1376 0.510 0.510 0.519 0.501 0.519 1,108,345 0.5092 1.79%
1997-03-21 0 1.120 1.120 1.130 1.080 1.130 1,022,373 1,129,890 1.1052 0.501 0.501 0.506 0.483 0.506 2,283,906 0.4947 0.00%
1997-03-20 0 1.120 1.100 1.120 1.090 1.170 846,454 948,409 1.1204 0.501 0.492 0.501 0.488 0.524 1,890,916 0.5016 -5.08%
1997-03-19 0 1.180 1.170 1.200 1.140 1.210 360,166 428,949 1.1910 0.528 0.524 0.537 0.510 0.542 804,584 0.5331 0.85%
1997-03-18 0 1.170 1.170 1.200 1.160 1.230 546,500 645,040 1.1803 0.524 0.524 0.537 0.519 0.551 1,220,841 0.5284 -3.31%
1997-03-17 0 1.210 1.210 1.220 1.200 1.220 367,000 444,175 1.2103 0.542 0.542 0.546 0.537 0.546 819,851 0.5418 1.68%
1997-03-14 0 1.190 1.190 1.200 1.190 1.210 270,000 323,700 1.1989 0.533 0.533 0.537 0.533 0.542 603,160 0.5367 -0.83%
1997-03-13 0 1.200 1.180 1.200 1.180 1.210 250,000 297,780 1.1911 0.537 0.528 0.537 0.528 0.542 558,482 0.5332 -0.83%
1997-03-12 0 1.210 1.210 1.230 1.200 1.220 572,000 694,400 1.2140 0.542 0.542 0.551 0.537 0.546 1,277,806 0.5434 -0.82%
1997-03-11 0 1.220 1.220 1.230 1.220 1.230 830,000 1,014,500 1.2223 0.546 0.546 0.551 0.546 0.551 1,854,159 0.5471 -0.81%
1997-03-10 0 1.230 1.230 1.240 1.220 1.260 1,096,000 1,360,140 1.2410 0.551 0.551 0.555 0.546 0.564 2,448,384 0.5555 -2.38%
1997-03-07 0 1.260 1.260 1.270 1.260 1.270 820,000 1,035,200 1.2624 0.564 0.564 0.569 0.564 0.569 1,831,820 0.5651 0.00%
1997-03-06 0 1.260 1.250 1.270 1.250 1.290 2,238,000 2,856,220 1.2762 0.564 0.560 0.569 0.560 0.577 4,999,528 0.5713 1.61%
1997-03-05 0 1.240 1.240 1.250 1.240 1.260 870,000 1,086,360 1.2487 0.555 0.555 0.560 0.555 0.564 1,943,516 0.5590 -1.59%
1997-03-04 0 1.260 1.260 1.280 1.260 1.280 814,000 1,036,840 1.2738 0.564 0.564 0.573 0.564 0.573 1,818,416 0.5702 -2.33%
1997-03-03 0 1.290 1.280 1.290 1.280 1.300 586,000 753,380 1.2856 0.577 0.573 0.577 0.573 0.582 1,309,081 0.5755 1.57%
1997-02-28 0 1.270 1.260 1.270 1.260 1.270 528,000 666,860 1.2630 0.569 0.564 0.569 0.564 0.569 1,179,513 0.5654 1.60%
1997-02-27 0 1.250 1.250 1.270 1.250 1.290 1,392,000 1,767,700 1.2699 0.560 0.560 0.569 0.560 0.577 3,109,626 0.5685 -3.10%
1997-02-26 0 1.290 1.290 1.300 1.250 1.290 4,686,000 5,981,420 1.2764 0.577 0.577 0.582 0.560 0.577 10,468,181 0.5714 4.03%
1997-02-25 0 1.240 1.230 1.240 1.210 1.270 5,344,000 6,692,400 1.2523 0.555 0.551 0.555 0.542 0.569 11,938,105 0.5606 2.48%
1997-02-24 0 1.210 1.190 1.210 1.180 1.250 2,718,000 3,303,960 1.2156 0.542 0.533 0.542 0.528 0.560 6,071,813 0.5441 1.68%
1997-02-21 0 1.190 1.180 1.190 1.140 1.190 538,000 629,800 1.1706 0.533 0.528 0.533 0.510 0.533 1,201,853 0.5240 5.31%
1997-02-20 0 1.130 1.120 1.150 1.090 1.150 290,000 327,380 1.1289 0.506 0.501 0.515 0.488 0.515 647,839 0.5053 2.73%
1997-02-19 0 1.100 1.090 1.140 1.100 1.160 306,000 343,260 1.1218 0.492 0.488 0.510 0.492 0.519 683,582 0.5021 -5.17%
1997-02-18 0 1.160 1.150 1.160 1.150 1.180 790,000 914,800 1.1580 0.519 0.515 0.519 0.515 0.528 1,764,802 0.5184 0.00%
1997-02-17 0 1.160 1.160 1.180 1.160 1.180 250,000 292,200 1.1688 0.519 0.519 0.528 0.519 0.528 558,482 0.5232 0.87%
1997-02-14 0 1.150 1.150 1.160 1.140 1.140 188,000 214,320 1.1400 0.515 0.515 0.519 0.510 0.510 419,978 0.5103 -0.86%
1997-02-13 0 1.160 1.140 1.160 1.160 1.160 484,000 561,440 1.1600 0.519 0.510 0.519 0.519 0.519 1,081,221 0.5193 0.00%
1997-02-12 0 1.160 1.160 1.180 1.160 1.160 238,000 276,080 1.1600 0.519 0.519 0.528 0.519 0.519 531,675 0.5193 0.00%
1997-02-11 0 1.160 1.160 1.190 1.160 1.160 264,000 306,240 1.1600 0.519 0.519 0.533 0.519 0.519 589,757 0.5193 -1.69%
1997-02-10 0 1.180 1.160 1.180 - - 0 0 - 0.528 0.519 0.528 - - 0 - 0.00%
1997-02-05 0 1.180 1.160 1.190 1.160 1.180 120,000 139,800 1.1650 0.528 0.519 0.533 0.519 0.528 268,071 0.5215 1.72%
1997-02-04 0 1.160 1.160 1.180 1.160 1.160 58,000 67,280 1.1600 0.519 0.519 0.528 0.519 0.519 129,568 0.5193 -1.69%
1997-02-03 0 1.180 1.170 1.210 1.160 1.180 156,000 182,360 1.1690 0.528 0.524 0.542 0.519 0.528 348,493 0.5233 -0.84%
1997-01-31 0 1.190 1.180 1.200 1.180 1.210 690,000 824,700 1.1952 0.533 0.528 0.537 0.528 0.542 1,541,410 0.5350 0.00%
1997-01-30 0 1.190 1.180 1.200 1.190 1.210 300,000 359,600 1.1987 0.533 0.528 0.537 0.533 0.542 670,178 0.5366 1.71%
1997-01-29 0 1.170 1.170 1.190 1.170 1.200 160,000 191,700 1.1981 0.524 0.524 0.533 0.524 0.537 357,428 0.5363 -3.31%
1997-01-28 0 1.210 1.200 1.220 1.180 1.210 708,000 846,220 1.1952 0.542 0.537 0.546 0.528 0.542 1,581,620 0.5350 1.68%
1997-01-27 0 1.190 1.190 1.200 1.190 1.200 576,000 685,940 1.1909 0.533 0.533 0.537 0.533 0.537 1,286,742 0.5331 -0.83%
1997-01-24 0 1.200 1.200 1.210 1.200 1.220 700,000 841,000 1.2014 0.537 0.537 0.542 0.537 0.546 1,563,749 0.5378 -0.83%
1997-01-23 0 1.210 1.200 1.210 1.190 1.220 988,000 1,188,380 1.2028 0.542 0.537 0.542 0.533 0.546 2,207,120 0.5384 1.68%
1997-01-22 0 1.190 1.190 1.200 1.170 1.200 1,052,000 1,250,560 1.1887 0.533 0.533 0.537 0.524 0.537 2,350,091 0.5321 2.59%
1997-01-21 0 1.160 1.150 1.180 1.160 1.160 458,000 531,280 1.1600 0.519 0.515 0.528 0.519 0.519 1,023,138 0.5193 0.00%
1997-01-20 0 1.160 1.150 1.180 1.150 1.180 193,200 225,500 1.1672 0.519 0.515 0.528 0.515 0.528 431,595 0.5225 -2.52%
1997-01-17 0 1.190 1.200 1.210 1.130 1.220 1,126,000 1,334,300 1.1850 0.533 0.537 0.542 0.506 0.546 2,515,402 0.5305 5.31%
1997-01-16 0 1.130 1.120 1.150 1.130 1.140 110,000 125,000 1.1364 0.506 0.501 0.515 0.506 0.510 245,732 0.5087 -0.88%
1997-01-15 0 1.140 1.140 1.150 1.100 1.140 530,000 599,060 1.1303 0.510 0.510 0.515 0.492 0.510 1,183,981 0.5060 2.70%
1997-01-14 0 1.110 1.110 1.130 1.100 1.130 440,000 492,200 1.1186 0.497 0.497 0.506 0.492 0.506 982,928 0.5007 0.00%
1997-01-13 0 1.110 1.110 1.120 1.100 1.150 326,000 370,080 1.1352 0.497 0.497 0.501 0.492 0.515 728,260 0.5082 -3.48%
1997-01-10 0 1.150 1.140 1.150 1.130 1.150 150,000 171,020 1.1401 0.515 0.510 0.515 0.506 0.515 335,089 0.5104 1.77%
1997-01-09 0 1.130 1.120 1.150 1.130 1.150 392,000 446,680 1.1395 0.506 0.501 0.515 0.506 0.515 875,699 0.5101 -0.88%
1997-01-08 0 1.140 1.140 1.150 1.140 1.150 476,000 543,500 1.1418 0.510 0.510 0.515 0.510 0.515 1,063,349 0.5111 -1.72%
1997-01-07 0 1.160 1.160 1.180 1.140 1.200 544,000 642,120 1.1804 0.519 0.519 0.528 0.510 0.537 1,215,256 0.5284 -2.52%
1997-01-06 0 1.190 1.190 1.200 1.190 1.210 346,000 412,560 1.1924 0.533 0.533 0.537 0.533 0.542 772,939 0.5338 -0.83%
1997-01-03 0 1.200 1.180 1.200 1.170 1.200 168,000 201,240 1.1979 0.537 0.528 0.537 0.524 0.537 375,300 0.5362 0.00%
1997-01-02 0 1.200 1.180 1.210 1.200 1.240 706,000 855,860 1.2123 0.537 0.528 0.542 0.537 0.555 1,577,152 0.5427 -0.83%
1996-12-31 0 1.260 1.260 1.270 1.250 1.280 842,000 1,061,000 1.2601 0.542 0.542 0.546 0.537 0.550 1,958,692 0.5417 -0.79%
1996-12-30 0 1.270 1.270 1.280 1.250 1.280 3,150,000 3,959,380 1.2569 0.546 0.546 0.550 0.537 0.550 7,327,649 0.5403 -0.78%
1996-12-27 0 1.280 1.270 1.300 1.280 1.310 1,144,000 1,476,120 1.2903 0.550 0.546 0.559 0.550 0.563 2,661,216 0.5547 -2.29%
1996-12-24 0 1.310 1.290 1.310 1.300 1.310 710,000 927,260 1.3060 0.563 0.555 0.563 0.559 0.563 1,651,629 0.5614 0.00%
1996-12-23 0 1.310 1.300 1.310 1.280 1.310 1,632,000 2,113,140 1.2948 0.563 0.559 0.563 0.550 0.563 3,796,420 0.5566 0.00%
1996-12-20 0 1.310 1.300 1.310 1.290 1.320 3,178,000 4,141,940 1.3033 0.563 0.559 0.563 0.555 0.567 7,392,784 0.5603 2.34%
1996-12-19 0 1.280 1.270 1.280 1.260 1.350 3,994,000 5,129,140 1.2842 0.550 0.546 0.550 0.542 0.580 9,290,994 0.5521 -3.03%
1996-12-18 0 1.320 1.310 1.320 1.260 1.360 1,832,000 2,413,400 1.3174 0.567 0.563 0.567 0.542 0.585 4,261,668 0.5663 5.60%
1996-12-17 0 1.250 1.250 1.290 1.250 1.260 480,000 603,700 1.2577 0.537 0.537 0.555 0.537 0.542 1,116,594 0.5407 -0.79%
1996-12-16 0 1.260 1.260 1.270 1.260 1.280 238,000 302,120 1.2694 0.542 0.542 0.546 0.542 0.550 553,645 0.5457 -0.79%
1996-12-13 0 1.270 1.260 1.270 1.270 1.280 502,000 638,140 1.2712 0.546 0.542 0.546 0.546 0.550 1,167,771 0.5465 -0.78%
1996-12-12 0 1.280 1.260 1.280 1.200 1.290 556,000 709,260 1.2756 0.550 0.542 0.550 0.516 0.555 1,293,388 0.5484 2.40%
1996-12-11 0 1.250 1.250 1.290 1.250 1.340 1,324,000 1,733,040 1.3089 0.537 0.537 0.555 0.537 0.576 3,079,939 0.5627 -5.30%
1996-12-10 0 1.320 1.310 1.320 1.300 1.330 530,000 694,820 1.3110 0.567 0.563 0.567 0.559 0.572 1,232,906 0.5636 3.13%
1996-12-09 0 1.280 1.270 1.310 1.250 1.280 710,000 892,800 1.2575 0.550 0.546 0.563 0.537 0.550 1,651,629 0.5406 2.40%
1996-12-06 0 1.250 1.250 1.280 1.210 1.300 774,000 966,400 1.2486 0.537 0.537 0.550 0.520 0.559 1,800,508 0.5367 -7.41%
1996-12-05 0 1.350 1.330 1.350 1.300 1.350 1,260,000 1,677,760 1.3316 0.580 0.572 0.580 0.559 0.580 2,931,060 0.5724 1.50%
1996-12-04 0 1.330 1.330 1.340 1.320 1.420 3,998,000 5,491,540 1.3736 0.572 0.572 0.576 0.567 0.610 9,300,299 0.5905 -2.21%
1996-12-03 0 1.360 1.350 1.360 1.270 1.370 7,440,000 9,849,440 1.3238 0.585 0.580 0.585 0.546 0.589 17,307,210 0.5691 9.68%
1996-12-02 0 1.240 1.230 1.250 1.200 1.240 1,244,000 1,517,000 1.2195 0.533 0.529 0.537 0.516 0.533 2,893,840 0.5242 3.33%
1996-11-29 0 1.200 1.190 1.200 1.200 1.220 296,000 357,600 1.2081 0.516 0.512 0.516 0.516 0.524 688,566 0.5193 0.00%
1996-11-28 0 1.200 1.200 1.220 1.200 1.240 314,000 385,200 1.2268 0.516 0.516 0.524 0.516 0.533 730,439 0.5274 -2.44%
1996-11-27 0 1.230 1.230 1.250 1.230 1.270 1,870,000 2,335,460 1.2489 0.529 0.529 0.537 0.529 0.546 4,350,065 0.5369 0.00%
1996-11-26 0 1.230 1.230 1.250 1.190 1.230 1,730,000 2,089,500 1.2078 0.529 0.529 0.537 0.512 0.529 4,024,391 0.5192 2.50%
1996-11-25 0 1.200 1.190 1.210 1.170 1.210 654,000 779,860 1.1924 0.516 0.512 0.520 0.503 0.520 1,521,360 0.5126 1.69%
1996-11-22 0 1.180 1.180 1.190 1.180 1.190 324,000 382,620 1.1809 0.507 0.507 0.512 0.507 0.512 753,701 0.5077 0.85%
1996-11-21 0 1.170 1.170 1.180 1.170 1.200 830,000 980,600 1.1814 0.503 0.503 0.507 0.503 0.516 1,930,777 0.5079 -1.68%
1996-11-20 0 1.190 1.180 1.190 1.180 1.190 536,000 636,460 1.1874 0.512 0.507 0.512 0.507 0.512 1,246,863 0.5104 0.00%
1996-11-19 0 1.190 1.190 1.200 1.190 1.220 624,000 746,440 1.1962 0.512 0.512 0.516 0.512 0.524 1,451,572 0.5142 -0.83%
1996-11-18 0 1.200 1.190 1.210 1.190 1.220 440,000 528,700 1.2016 0.516 0.512 0.520 0.512 0.524 1,023,545 0.5165 1.69%
1996-11-15 0 1.180 1.180 1.190 1.180 1.200 582,000 690,780 1.1869 0.507 0.507 0.512 0.507 0.516 1,353,870 0.5102 -0.84%
1996-11-14 0 1.190 1.190 1.200 1.180 1.200 1,386,000 1,650,180 1.1906 0.512 0.512 0.516 0.507 0.516 3,224,166 0.5118 2.59%
1996-11-13 0 1.160 1.160 1.170 1.160 1.180 156,000 182,860 1.1722 0.499 0.499 0.503 0.499 0.507 362,893 0.5039 -1.69%
1996-11-12 0 1.180 1.140 1.180 1.180 1.180 2,000 2,360 1.1800 0.507 0.490 0.507 0.507 0.507 4,652 0.5073 2.61%
1996-11-11 0 1.150 1.140 1.170 1.150 1.160 280,000 322,200 1.1507 0.494 0.490 0.503 0.494 0.499 651,347 0.4947 0.00%
1996-11-08 0 1.150 1.150 1.160 1.150 1.160 718,000 829,700 1.1556 0.494 0.494 0.499 0.494 0.499 1,670,239 0.4968 0.88%
1996-11-07 0 1.140 1.140 1.170 1.140 1.210 736,000 866,740 1.1776 0.490 0.490 0.503 0.490 0.520 1,712,111 0.5062 -4.20%
1996-11-06 0 1.190 1.190 1.200 1.160 1.220 2,174,000 2,592,700 1.1926 0.512 0.512 0.516 0.499 0.524 5,057,241 0.5127 3.48%
1996-11-05 0 1.150 1.150 1.160 1.150 1.170 1,266,000 1,459,160 1.1526 0.494 0.494 0.499 0.494 0.503 2,945,017 0.4955 0.88%
1996-11-04 0 1.140 1.090 1.140 - - 0 0 - 0.490 0.469 0.490 - - 0 - 0.00%
1996-11-01 0 1.140 1.140 1.150 1.140 1.160 150,000 171,800 1.1453 0.490 0.490 0.494 0.490 0.499 348,936 0.4924 -1.72%
1996-10-31 0 1.160 1.160 1.170 1.150 1.160 210,000 241,900 1.1519 0.499 0.499 0.503 0.494 0.499 488,510 0.4952 1.75%
1996-10-30 0 1.140 1.120 1.150 1.100 1.140 144,400 163,140 1.1298 0.490 0.481 0.494 0.473 0.490 335,909 0.4857 3.64%
1996-10-29 0 1.100 1.100 1.120 1.100 1.140 160,000 179,120 1.1195 0.473 0.473 0.481 0.473 0.490 372,198 0.4812 -2.65%
1996-10-28 0 1.130 1.100 1.140 1.130 1.140 100,000 113,500 1.1350 0.486 0.473 0.490 0.486 0.490 232,624 0.4879 -0.88%
1996-10-25 0 1.140 1.140 1.150 1.140 1.170 150,000 171,600 1.1440 0.490 0.490 0.494 0.490 0.503 348,936 0.4918 -2.56%
1996-10-24 0 1.170 1.160 1.190 1.150 1.170 164,000 190,200 1.1598 0.503 0.499 0.512 0.494 0.503 381,503 0.4986 1.74%
1996-10-23 0 1.150 1.140 1.150 - - 0 0 - 0.494 0.490 0.494 - - 0 - 0.00%
1996-10-22 0 1.150 1.150 1.160 1.150 1.160 70,000 81,000 1.1571 0.494 0.494 0.499 0.494 0.499 162,837 0.4974 -0.86%
1996-10-18 0 1.160 1.150 1.170 1.150 1.160 356,000 409,700 1.1508 0.499 0.494 0.503 0.494 0.499 828,141 0.4947 0.00%
1996-10-17 0 1.160 1.150 1.180 1.160 1.160 40,000 46,400 1.1600 0.499 0.494 0.507 0.499 0.499 93,050 0.4987 0.00%
1996-10-16 0 1.160 1.160 1.190 1.160 1.220 552,000 652,940 1.1829 0.499 0.499 0.512 0.499 0.524 1,284,083 0.5085 -2.52%
1996-10-15 0 1.190 1.180 1.190 1.150 1.190 820,000 957,800 1.1680 0.512 0.507 0.512 0.494 0.512 1,907,515 0.5021 3.48%
1996-10-14 0 1.150 1.150 1.190 1.140 1.150 140,000 160,600 1.1471 0.494 0.494 0.512 0.490 0.494 325,673 0.4931 0.00%
1996-10-11 0 1.150 1.150 1.180 1.140 1.150 260,000 297,400 1.1438 0.494 0.494 0.507 0.490 0.494 604,822 0.4917 -0.86%
1996-10-10 0 1.160 1.160 1.170 1.160 1.230 808,000 972,880 1.2041 0.499 0.499 0.503 0.499 0.529 1,879,600 0.5176 -3.33%
1996-10-09 0 1.200 1.190 1.200 1.140 1.200 1,576,000 1,855,880 1.1776 0.516 0.512 0.516 0.490 0.516 3,666,151 0.5062 9.09%
1996-10-08 0 1.100 1.100 1.120 1.090 1.110 640,000 705,800 1.1028 0.473 0.473 0.481 0.469 0.477 1,488,792 0.4741 1.85%
1996-10-07 0 1.080 1.080 1.090 1.060 1.080 398,000 423,900 1.0651 0.464 0.464 0.469 0.456 0.464 925,843 0.4579 2.86%
1996-10-04 0 1.050 1.050 1.060 1.050 1.070 1,682,000 1,778,920 1.0576 0.451 0.451 0.456 0.451 0.460 3,912,732 0.4546 -2.78%
1996-10-03 0 1.080 1.060 1.090 1.070 1.090 520,000 561,200 1.0792 0.464 0.456 0.469 0.460 0.469 1,209,644 0.4639 -0.92%
1996-10-02 0 1.090 1.090 1.110 1.060 1.090 314,000 337,480 1.0748 0.469 0.469 0.477 0.456 0.469 730,439 0.4620 1.87%
1996-10-01 0 1.070 1.060 1.070 1.050 1.070 266,000 281,420 1.0580 0.460 0.456 0.460 0.451 0.460 618,779 0.4548 1.90%
1996-09-30 0 1.050 1.050 1.060 1.050 1.060 258,000 271,500 1.0523 0.451 0.451 0.456 0.451 0.456 600,169 0.4524 -1.87%
1996-09-27 0 1.070 1.060 1.070 1.070 1.070 636,000 680,520 1.0700 0.460 0.456 0.460 0.460 0.460 1,479,487 0.4600 0.00%
1996-09-26 0 1.070 1.070 1.080 1.070 1.080 400,000 429,400 1.0735 0.460 0.460 0.464 0.460 0.464 930,495 0.4615 0.00%
1996-09-25 0 1.070 1.060 1.070 1.070 1.080 466,001 500,121 1.0732 0.460 0.456 0.460 0.460 0.464 1,084,029 0.4614 0.00%
1996-09-24 0 1.070 1.070 1.090 1.070 1.100 406,000 444,320 1.0944 0.460 0.460 0.469 0.460 0.473 944,453 0.4705 -3.60%
1996-09-23 0 1.110 1.110 1.120 1.110 1.130 300,000 336,300 1.1210 0.477 0.477 0.481 0.477 0.486 697,871 0.4819 -1.77%
1996-09-20 0 1.130 1.130 1.140 1.130 1.140 190,000 215,300 1.1332 0.486 0.486 0.490 0.486 0.490 441,985 0.4871 -0.88%
1996-09-19 0 1.140 1.130 1.150 1.140 1.150 230,000 262,500 1.1413 0.490 0.486 0.494 0.490 0.494 535,035 0.4906 -0.87%
1996-09-18 0 1.150 1.150 1.160 1.150 1.150 60,000 69,000 1.1500 0.494 0.494 0.499 0.494 0.494 139,574 0.4944 -0.86%
1996-09-17 0 1.160 1.160 1.170 1.160 1.170 182,000 211,620 1.1627 0.499 0.499 0.503 0.499 0.503 423,375 0.4998 0.87%
1996-09-16 0 1.150 1.150 1.160 1.140 1.160 270,000 310,300 1.1493 0.494 0.494 0.499 0.490 0.499 628,084 0.4940 1.77%
1996-09-13 0 1.130 1.110 1.140 1.130 1.140 270,000 305,300 1.1307 0.486 0.477 0.490 0.486 0.490 628,084 0.4861 -0.88%
1996-09-12 0 1.140 1.140 1.150 1.140 1.150 170,000 194,300 1.1429 0.490 0.490 0.494 0.490 0.494 395,460 0.4913 -0.87%
1996-09-11 0 1.150 1.150 1.200 1.150 1.160 186,000 215,300 1.1575 0.494 0.494 0.516 0.494 0.499 432,680 0.4976 -1.71%
1996-09-10 0 1.170 1.130 1.200 1.170 1.210 72,000 84,620 1.1753 0.503 0.486 0.516 0.503 0.520 167,489 0.5052 -1.68%
1996-09-09 0 1.190 1.170 1.200 1.190 1.190 28,000 33,320 1.1900 0.512 0.503 0.516 0.512 0.512 65,135 0.5116 0.00%
1996-09-06 0 1.190 1.180 1.190 1.170 1.210 180,000 215,100 1.1950 0.512 0.507 0.512 0.503 0.520 418,723 0.5137 -0.83%
1996-09-05 0 1.200 1.170 1.200 1.200 1.200 2,000 2,400 1.2000 0.516 0.503 0.516 0.516 0.516 4,652 0.5159 0.84%
1996-09-04 0 1.190 1.180 1.190 1.170 1.190 180,000 213,200 1.1844 0.512 0.507 0.512 0.503 0.512 418,723 0.5092 -0.83%
1996-09-03 0 1.200 - 1.210 - - 0 0 - 0.516 - 0.520 - - 0 - 0.00%
1996-09-02 0 1.200 - 1.200 1.200 1.200 50,000 60,000 1.2000 0.516 - 0.516 0.516 0.516 116,312 0.5159 -1.64%
1996-08-30 0 1.310 1.300 1.310 1.300 1.330 1,014,000 1,326,400 1.3081 0.524 0.520 0.524 0.520 0.532 2,532,815 0.5237 -1.50%
1996-08-29 0 1.330 1.330 1.350 1.330 1.340 1,010,000 1,352,020 1.3386 0.532 0.532 0.540 0.532 0.536 2,522,824 0.5359 -0.75%
1996-08-28 0 1.340 1.330 1.340 1.320 1.340 1,406,000 1,870,880 1.3306 0.536 0.532 0.536 0.528 0.536 3,511,971 0.5327 1.52%
1996-08-27 0 1.320 1.310 1.330 1.320 1.330 696,000 923,220 1.3265 0.528 0.524 0.532 0.528 0.532 1,738,501 0.5310 0.00%
1996-08-23 0 1.320 1.310 1.320 1.300 1.320 1,322,000 1,736,840 1.3138 0.528 0.524 0.528 0.520 0.528 3,302,152 0.5260 1.54%
1996-08-22 0 1.300 1.290 1.310 1.300 1.300 416,000 540,800 1.3000 0.520 0.516 0.524 0.520 0.520 1,039,104 0.5204 0.00%
1996-08-21 0 1.300 1.290 1.310 1.290 1.300 978,000 1,266,780 1.2953 0.520 0.516 0.524 0.516 0.520 2,442,893 0.5186 0.78%
1996-08-20 0 1.290 1.290 1.300 1.270 1.310 1,580,000 2,036,200 1.2887 0.516 0.516 0.520 0.508 0.524 3,946,596 0.5159 0.00%
1996-08-19 0 1.290 1.270 1.290 1.260 1.290 1,760,000 2,240,420 1.2730 0.516 0.508 0.516 0.504 0.516 4,396,208 0.5096 2.38%
1996-08-16 0 1.260 1.250 1.260 1.230 1.260 820,000 1,023,600 1.2483 0.504 0.500 0.504 0.492 0.504 2,048,233 0.4997 1.61%
1996-08-15 0 1.240 1.230 1.240 1.230 1.240 540,000 666,500 1.2343 0.496 0.492 0.496 0.492 0.496 1,348,837 0.4941 0.00%
1996-08-14 0 1.240 1.230 1.250 1.230 1.250 450,000 557,400 1.2387 0.496 0.492 0.500 0.492 0.500 1,124,031 0.4959 0.81%
1996-08-13 0 1.230 1.220 1.250 1.230 1.230 220,000 270,600 1.2300 0.492 0.488 0.500 0.492 0.492 549,526 0.4924 0.00%
1996-08-12 0 1.230 1.230 1.250 1.220 1.220 30,000 36,600 1.2200 0.492 0.492 0.500 0.488 0.488 74,935 0.4884 0.00%
1996-08-09 0 1.230 1.230 1.240 1.230 1.230 350,000 430,500 1.2300 0.492 0.492 0.496 0.492 0.492 874,246 0.4924 0.00%
1996-08-08 0 1.230 1.230 1.240 1.220 1.240 166,000 203,420 1.2254 0.492 0.492 0.496 0.488 0.496 414,642 0.4906 -0.81%
1996-08-07 0 1.240 1.240 1.250 1.240 1.270 380,000 475,800 1.2521 0.496 0.496 0.500 0.496 0.508 949,181 0.5013 -0.80%
1996-08-06 0 1.250 1.220 1.250 - - 0 0 - 0.500 0.488 0.500 - - 0 - 0.00%
1996-08-05 0 1.250 1.220 1.250 1.220 1.250 202,000 246,500 1.2203 0.500 0.488 0.500 0.488 0.500 504,565 0.4885 3.31%
1996-08-02 0 1.210 1.210 1.260 1.210 1.240 40,000 48,960 1.2240 0.484 0.484 0.504 0.484 0.496 99,914 0.4900 -0.82%
1996-08-01 0 1.220 1.220 1.260 1.220 1.240 86,000 105,840 1.2307 0.488 0.488 0.504 0.488 0.496 214,815 0.4927 -0.81%
1996-07-31 0 1.230 1.230 1.250 1.230 1.230 240,000 295,200 1.2300 0.492 0.492 0.500 0.492 0.492 599,483 0.4924 -2.38%
1996-07-30 0 1.260 1.210 1.280 1.210 1.260 100,000 124,100 1.2410 0.504 0.484 0.512 0.484 0.504 249,785 0.4968 3.28%
1996-07-29 0 1.220 1.210 1.220 1.210 1.230 510,000 621,080 1.2178 0.488 0.484 0.488 0.484 0.492 1,273,901 0.4875 -0.81%
1996-07-26 0 1.230 1.220 1.230 1.230 1.240 392,000 483,140 1.2325 0.492 0.488 0.492 0.492 0.496 979,155 0.4934 0.00%
1996-07-25 0 1.230 1.220 1.230 1.230 1.240 142,000 174,860 1.2314 0.492 0.488 0.492 0.492 0.496 354,694 0.4930 0.82%
1996-07-24 0 1.220 1.220 1.240 1.210 1.240 774,000 951,940 1.2299 0.488 0.488 0.496 0.484 0.496 1,933,332 0.4924 0.00%
1996-07-23 0 1.220 1.220 1.240 1.220 1.250 410,000 507,300 1.2373 0.488 0.488 0.496 0.488 0.500 1,024,117 0.4954 -2.40%
1996-07-22 0 1.250 1.250 1.260 1.240 1.260 180,000 224,700 1.2483 0.500 0.500 0.504 0.496 0.504 449,612 0.4998 -1.57%
1996-07-19 0 1.270 1.260 1.280 1.240 1.280 778,000 985,520 1.2667 0.508 0.504 0.512 0.496 0.512 1,943,324 0.5071 0.00%
1996-07-18 0 1.270 1.260 1.280 1.270 1.280 778,000 992,060 1.2751 0.508 0.504 0.512 0.508 0.512 1,943,324 0.5105 0.00%
1996-07-17 0 1.270 1.280 1.290 1.270 1.290 1,102,000 1,412,060 1.2814 0.508 0.512 0.516 0.508 0.516 2,752,626 0.5130 0.00%
1996-07-16 0 1.270 1.260 1.280 1.260 1.280 718,000 915,240 1.2747 0.508 0.504 0.512 0.504 0.512 1,793,453 0.5103 -1.55%
1996-07-15 0 1.290 1.270 1.290 1.280 1.320 1,360,000 1,755,920 1.2911 0.516 0.508 0.516 0.512 0.528 3,397,070 0.5169 -0.77%
1996-07-12 0 1.300 1.280 1.300 1.290 1.350 2,606,000 3,405,660 1.3069 0.520 0.512 0.520 0.516 0.540 6,509,386 0.5232 1.56%
1996-07-11 0 1.280 1.280 1.300 1.280 1.390 4,946,400 6,669,928 1.3484 0.512 0.512 0.520 0.512 0.556 12,355,343 0.5398 -5.19%
1996-07-10 0 1.350 1.330 1.350 1.260 1.360 2,368,000 3,114,120 1.3151 0.540 0.532 0.540 0.504 0.544 5,914,898 0.5265 6.30%
1996-07-09 0 1.270 1.260 1.270 1.270 1.280 150,000 191,300 1.2753 0.508 0.504 0.508 0.508 0.512 374,677 0.5106 0.00%
1996-07-08 0 1.270 1.260 1.270 1.270 1.270 204,000 259,080 1.2700 0.508 0.504 0.508 0.508 0.508 509,560 0.5084 -2.31%
1996-07-05 0 1.300 1.290 1.300 1.290 1.300 240,000 310,300 1.2929 0.520 0.516 0.520 0.516 0.520 599,483 0.5176 0.00%
1996-07-04 0 1.300 1.290 1.300 1.290 1.310 436,000 567,600 1.3018 0.520 0.516 0.520 0.516 0.524 1,089,061 0.5212 -0.76%
1996-07-03 0 1.310 1.310 1.320 1.280 1.340 848,000 1,110,860 1.3100 0.524 0.524 0.528 0.512 0.536 2,118,173 0.5244 3.15%
1996-07-02 0 1.270 1.260 1.280 1.270 1.280 400,000 508,440 1.2711 0.508 0.504 0.512 0.508 0.512 999,138 0.5089 0.79%
1996-07-01 0 1.260 1.260 1.270 1.260 1.280 464,000 588,060 1.2674 0.504 0.504 0.508 0.504 0.512 1,159,000 0.5074 -2.33%
1996-06-28 0 1.290 1.260 1.290 1.280 1.300 304,000 391,980 1.2894 0.516 0.504 0.516 0.512 0.520 759,345 0.5162 2.38%
1996-06-27 0 1.260 1.260 1.280 1.260 1.260 10,000 12,600 1.2600 0.504 0.504 0.512 0.504 0.504 24,978 0.5044 0.00%
1996-06-26 0 1.260 1.240 1.260 1.260 1.270 440,000 555,100 1.2616 0.504 0.496 0.504 0.504 0.508 1,099,052 0.5051 0.00%
1996-06-25 0 1.260 1.260 1.280 1.260 1.270 60,000 75,900 1.2650 0.504 0.504 0.512 0.504 0.508 149,871 0.5064 -1.56%
1996-06-24 0 1.280 1.270 1.280 1.260 1.300 924,000 1,179,940 1.2770 0.512 0.508 0.512 0.504 0.520 2,308,009 0.5112 0.79%
1996-06-21 0 1.270 1.260 1.280 1.260 1.270 370,000 467,200 1.2627 0.508 0.504 0.512 0.504 0.508 924,203 0.5055 1.60%
1996-06-19 0 1.250 1.230 1.250 - - 0 0 - 0.500 0.492 0.500 - - 0 - 0.00%
1996-06-18 0 1.250 1.240 1.260 1.250 1.250 30,000 37,500 1.2500 0.500 0.496 0.504 0.500 0.500 74,935 0.5004 -0.79%
1996-06-14 0 1.260 1.250 1.260 1.260 1.260 500,000 630,000 1.2600 0.504 0.500 0.504 0.504 0.504 1,248,923 0.5044 0.80%
1996-06-13 0 1.250 1.240 1.270 1.230 1.250 266,000 331,140 1.2449 0.500 0.496 0.508 0.492 0.500 664,427 0.4984 -1.57%
1996-06-12 0 1.270 1.270 1.280 1.250 1.290 1,246,000 1,576,380 1.2652 0.508 0.508 0.512 0.500 0.516 3,112,316 0.5065 4.10%
1996-06-11 0 1.220 1.220 1.230 1.190 1.220 184,000 220,880 1.2004 0.488 0.488 0.492 0.476 0.488 459,604 0.4806 0.83%
1996-06-10 0 1.210 1.210 1.240 1.210 1.220 230,000 280,000 1.2174 0.484 0.484 0.496 0.484 0.488 574,504 0.4874 -0.82%
1996-06-07 0 1.220 1.220 1.240 1.220 1.230 130,000 159,800 1.2292 0.488 0.488 0.496 0.488 0.492 324,720 0.4921 -0.81%
1996-06-06 0 1.230 1.230 1.240 1.220 1.230 140,000 171,900 1.2279 0.492 0.492 0.496 0.488 0.492 349,698 0.4916 0.82%
1996-06-05 0 1.220 1.220 1.230 1.210 1.230 130,000 158,700 1.2208 0.488 0.488 0.492 0.484 0.492 324,720 0.4887 -3.17%
1996-06-04 0 1.260 1.220 1.260 1.240 1.290 44,000 54,700 1.2432 0.504 0.488 0.504 0.496 0.516 109,905 0.4977 0.80%
1996-06-03 0 1.250 1.230 1.250 1.220 1.290 680,000 844,460 1.2419 0.500 0.492 0.500 0.488 0.516 1,698,535 0.4972 0.00%
1996-05-31 0 1.250 1.240 1.250 1.240 1.280 302,000 375,020 1.2418 0.500 0.496 0.500 0.496 0.512 754,349 0.4971 1.63%
1996-05-30 0 1.230 1.210 1.230 1.200 1.240 52,000 62,480 1.2015 0.492 0.484 0.492 0.480 0.496 129,888 0.4810 0.82%
1996-05-29 0 1.220 1.210 1.230 1.220 1.220 30,000 36,600 1.2200 0.488 0.484 0.492 0.488 0.488 74,935 0.4884 0.83%
1996-05-28 0 1.210 1.200 1.220 1.210 1.210 60,000 72,600 1.2100 0.484 0.480 0.488 0.484 0.484 149,871 0.4844 0.00%
1996-05-27 0 1.210 1.210 1.230 1.210 1.210 54,000 65,340 1.2100 0.484 0.484 0.492 0.484 0.484 134,884 0.4844 -1.63%
1996-05-24 0 1.230 1.210 1.230 - - 0 0 - 0.492 0.484 0.492 - - 0 - -0.81%
1996-05-23 0 1.240 1.200 1.240 1.200 1.240 102,000 125,900 1.2343 0.496 0.480 0.496 0.480 0.496 254,780 0.4942 2.48%
1996-05-22 0 1.210 1.210 1.220 1.210 1.230 150,000 183,600 1.2240 0.484 0.484 0.488 0.484 0.492 374,677 0.4900 -1.63%
1996-05-21 0 1.230 1.230 1.240 1.220 1.230 110,000 134,800 1.2255 0.492 0.492 0.496 0.488 0.492 274,763 0.4906 1.65%
1996-05-20 0 1.210 1.200 1.220 1.190 1.210 210,000 251,900 1.1995 0.484 0.480 0.488 0.476 0.484 524,548 0.4802 0.83%
1996-05-17 0 1.200 1.200 1.210 1.180 1.210 404,000 483,440 1.1966 0.480 0.480 0.484 0.472 0.484 1,009,130 0.4791 0.00%
1996-05-16 0 1.200 1.190 1.210 1.190 1.230 580,000 696,900 1.2016 0.480 0.476 0.484 0.476 0.492 1,448,750 0.4810 -1.64%
1996-05-15 0 1.220 1.220 1.230 1.220 1.230 300,000 366,400 1.2213 0.488 0.488 0.492 0.488 0.492 749,354 0.4890 -1.61%
1996-05-14 0 1.240 1.230 1.240 1.230 1.240 260,000 321,400 1.2362 0.496 0.492 0.496 0.492 0.496 649,440 0.4949 0.81%
1996-05-13 0 1.230 1.230 1.240 1.230 1.240 110,000 136,100 1.2373 0.492 0.492 0.496 0.492 0.496 274,763 0.4953 -0.81%
1996-05-10 0 1.240 1.230 1.240 1.230 1.280 274,000 340,220 1.2417 0.496 0.492 0.496 0.492 0.512 684,410 0.4971 0.00%
1996-05-09 0 1.240 1.240 1.250 1.240 1.270 1,460,000 1,826,000 1.2507 0.496 0.496 0.500 0.496 0.508 3,646,855 0.5007 0.00%
1996-05-08 0 1.240 1.240 1.250 1.230 1.240 386,000 475,540 1.2320 0.496 0.496 0.500 0.492 0.496 964,168 0.4932 -0.80%
1996-05-07 0 1.250 1.240 1.250 1.220 1.250 408,000 504,220 1.2358 0.500 0.496 0.500 0.488 0.500 1,019,121 0.4948 2.46%
1996-05-06 0 1.220 1.220 1.230 1.220 1.250 330,000 405,300 1.2282 0.488 0.488 0.492 0.488 0.500 824,289 0.4917 0.83%
1996-05-03 0 1.210 1.210 1.230 1.200 1.210 260,000 313,300 1.2050 0.484 0.484 0.492 0.480 0.484 649,440 0.4824 0.00%
1996-05-02 0 1.210 1.210 1.220 1.210 1.230 280,000 339,200 1.2114 0.484 0.484 0.488 0.484 0.492 699,397 0.4850 0.00%
1996-05-01 0 1.210 1.210 1.220 1.210 1.220 118,000 143,480 1.2159 0.484 0.484 0.488 0.484 0.488 294,746 0.4868 -0.82%
1996-04-30 0 1.220 1.200 1.220 1.210 1.220 190,000 230,900 1.2153 0.488 0.480 0.488 0.484 0.488 474,591 0.4865 1.67%
1996-04-29 0 1.200 1.180 1.210 1.200 1.210 392,000 473,200 1.2071 0.480 0.472 0.484 0.480 0.484 979,155 0.4833 0.84%
1996-04-26 0 1.190 1.180 1.190 1.180 1.200 370,000 441,700 1.1938 0.476 0.472 0.476 0.472 0.480 924,203 0.4779 0.85%
1996-04-25 0 1.180 1.180 1.200 1.180 1.180 100,000 118,000 1.1800 0.472 0.472 0.480 0.472 0.472 249,785 0.4724 -4.07%
1996-04-24 0 1.230 1.160 1.230 1.160 1.240 602,000 712,320 1.1833 0.492 0.464 0.492 0.464 0.496 1,503,703 0.4737 2.50%
1996-04-23 0 1.200 1.200 1.230 1.200 1.230 180,000 217,760 1.2098 0.480 0.480 0.492 0.480 0.492 449,612 0.4843 -2.44%
1996-04-22 0 1.230 1.230 1.240 1.230 1.250 848,000 1,054,240 1.2432 0.492 0.492 0.496 0.492 0.500 2,118,173 0.4977 2.50%
1996-04-19 0 1.200 1.200 1.210 1.200 1.240 334,000 406,680 1.2176 0.480 0.480 0.484 0.480 0.496 834,280 0.4875 -2.44%
1996-04-18 0 1.230 1.200 1.230 1.170 1.240 1,974,000 2,406,460 1.2191 0.492 0.480 0.492 0.468 0.496 4,930,747 0.4881 3.36%
1996-04-17 0 1.190 1.150 1.190 1.130 1.190 746,000 859,980 1.1528 0.476 0.460 0.476 0.452 0.476 1,863,393 0.4615 4.39%
1996-04-16 0 1.140 1.140 - 1.130 1.140 230,000 261,600 1.1374 0.456 0.456 - 0.452 0.456 574,504 0.4553 0.88%
1996-04-15 0 1.130 1.120 1.150 - - 0 0 - 0.452 0.448 0.460 - - 0 - 0.00%
1996-04-12 0 1.130 1.130 1.140 1.130 1.140 310,000 350,600 1.1310 0.452 0.452 0.456 0.452 0.456 774,332 0.4528 0.00%
1996-04-11 0 1.130 1.120 1.150 1.120 1.130 170,000 191,000 1.1235 0.452 0.448 0.460 0.448 0.452 424,634 0.4498 0.89%
1996-04-10 0 1.120 1.120 1.140 1.120 1.130 130,000 145,900 1.1223 0.448 0.448 0.456 0.448 0.452 324,720 0.4493 -0.88%
1996-04-09 0 1.130 1.130 1.150 1.110 1.140 308,000 348,140 1.1303 0.452 0.452 0.460 0.444 0.456 769,336 0.4525 -1.74%
1996-04-03 0 1.150 1.150 1.160 1.150 1.150 60,000 69,000 1.1500 0.460 0.460 0.464 0.460 0.460 149,871 0.4604 0.00%
1996-04-02 0 1.150 1.150 1.160 1.140 1.150 120,000 137,500 1.1458 0.460 0.460 0.464 0.456 0.460 299,741 0.4587 0.88%
1996-04-01 0 1.140 1.130 1.140 1.140 1.140 120,000 136,800 1.1400 0.456 0.452 0.456 0.456 0.456 299,741 0.4564 0.00%
1996-03-29 0 1.140 1.140 1.150 1.130 1.140 168,000 190,140 1.1318 0.456 0.456 0.460 0.452 0.456 419,638 0.4531 0.88%
1996-03-28 0 1.130 1.130 1.140 1.130 1.140 270,000 305,400 1.1311 0.452 0.452 0.456 0.452 0.456 674,418 0.4528 -0.88%
1996-03-27 0 1.140 1.140 1.150 1.140 1.160 182,000 208,480 1.1455 0.456 0.456 0.460 0.456 0.464 454,608 0.4586 0.00%
1996-03-26 0 1.140 1.130 1.150 1.140 1.180 598,000 690,400 1.1545 0.456 0.452 0.460 0.456 0.472 1,493,712 0.4622 -2.56%
1996-03-25 0 1.170 1.160 1.180 1.170 1.180 1,070,000 1,256,600 1.1744 0.468 0.464 0.472 0.468 0.472 2,672,695 0.4702 0.86%
1996-03-22 0 1.160 1.150 1.160 1.150 1.160 510,000 589,900 1.1567 0.464 0.460 0.464 0.460 0.464 1,273,901 0.4631 1.75%
1996-03-21 0 1.140 1.140 1.150 1.140 1.170 510,000 586,000 1.1490 0.456 0.456 0.460 0.456 0.468 1,273,901 0.4600 0.00%
1996-03-20 0 1.140 1.140 1.150 1.140 1.170 780,000 904,820 1.1600 0.456 0.456 0.460 0.456 0.468 1,948,320 0.4644 -0.87%
1996-03-19 0 1.150 1.130 1.160 1.080 1.160 454,000 512,400 1.1286 0.460 0.452 0.464 0.432 0.464 1,134,022 0.4518 6.48%
1996-03-18 0 1.080 1.080 1.090 1.080 1.090 192,000 208,180 1.0843 0.432 0.432 0.436 0.432 0.436 479,586 0.4341 0.00%
1996-03-15 0 1.080 1.060 1.090 1.040 1.080 524,000 552,760 1.0549 0.432 0.424 0.436 0.416 0.432 1,308,871 0.4223 4.85%
1996-03-14 0 1.030 1.030 1.050 1.010 1.040 270,000 277,800 1.0289 0.412 0.412 0.420 0.404 0.416 674,418 0.4119 3.00%
1996-03-13 0 1.000 1.000 1.010 1.000 1.010 630,000 631,300 1.0021 0.400 0.400 0.404 0.400 0.404 1,573,643 0.4012 -3.85%
1996-03-12 0 1.040 1.040 1.050 1.040 1.080 1,440,000 1,541,000 1.0701 0.416 0.416 0.420 0.416 0.432 3,596,898 0.4284 -1.89%
1996-03-11 0 1.060 1.080 1.090 0.900 1.130 1,734,000 1,741,600 1.0044 0.424 0.432 0.436 0.360 0.452 4,331,264 0.4021 -10.92%
1996-03-08 0 1.190 1.180 1.200 1.180 1.190 226,000 267,940 1.1856 0.476 0.472 0.480 0.472 0.476 564,513 0.4746 2.59%
1996-03-07 0 1.160 1.160 1.190 1.160 1.200 1,142,000 1,340,320 1.1737 0.464 0.464 0.476 0.464 0.480 2,852,540 0.4699 -1.69%
1996-03-06 0 1.180 1.170 1.190 1.180 1.190 460,000 543,960 1.1825 0.472 0.468 0.476 0.472 0.476 1,149,009 0.4734 0.00%
1996-03-05 0 1.180 1.170 1.200 1.160 1.190 554,000 650,920 1.1749 0.472 0.468 0.480 0.464 0.476 1,383,806 0.4704 -2.48%
1996-03-04 0 1.210 1.170 1.210 1.180 1.210 850,000 1,016,800 1.1962 0.484 0.468 0.484 0.472 0.484 2,123,169 0.4789 0.00%
1996-03-01 0 1.210 1.210 1.220 1.190 1.230 814,000 984,860 1.2099 0.484 0.484 0.488 0.476 0.492 2,033,246 0.4844 -0.82%
1996-02-29 0 1.220 1.210 1.220 1.200 1.240 634,000 768,100 1.2115 0.488 0.484 0.488 0.480 0.496 1,583,634 0.4850 -0.81%
1996-02-28 0 1.230 1.220 1.240 1.210 1.230 480,000 585,500 1.2198 0.492 0.488 0.496 0.484 0.492 1,198,966 0.4883 1.65%
1996-02-27 0 1.210 1.200 1.220 1.190 1.260 2,256,000 2,791,900 1.2375 0.484 0.480 0.488 0.476 0.504 5,635,140 0.4954 -2.42%
1996-02-26 0 1.240 1.230 1.240 1.180 1.290 4,102,000 5,115,200 1.2470 0.496 0.492 0.496 0.472 0.516 10,246,163 0.4992 5.98%
1996-02-23 0 1.170 1.160 1.170 1.070 1.180 2,220,000 2,507,760 1.1296 0.468 0.464 0.468 0.428 0.472 5,545,217 0.4522 9.35%
1996-02-22 0 1.070 1.060 1.080 1.050 1.080 562,000 601,160 1.0697 0.428 0.424 0.432 0.420 0.432 1,403,789 0.4282 -0.93%
1996-02-16 0 1.080 1.070 1.090 1.060 1.120 5,082,000 5,480,300 1.0784 0.432 0.428 0.436 0.424 0.448 12,694,051 0.4317 -5.26%
1996-02-15 0 1.140 1.130 1.140 1.010 1.140 3,536,000 3,873,820 1.0955 0.456 0.452 0.456 0.404 0.456 8,832,382 0.4386 12.87%
1996-02-14 0 1.010 1.000 1.010 0.960 1.010 1,816,000 1,803,180 0.9929 0.404 0.400 0.404 0.384 0.404 4,536,088 0.3975 5.21%
1996-02-13 0 0.960 0.950 0.970 0.940 0.960 700,000 666,800 0.9526 0.384 0.380 0.388 0.376 0.384 1,748,492 0.3814 1.05%
1996-02-12 0 0.950 0.950 0.960 0.950 0.970 170,000 161,900 0.9524 0.380 0.380 0.384 0.380 0.388 424,634 0.3813 -1.04%
1996-02-09 0 0.960 0.960 0.970 0.950 0.960 576,000 550,020 0.9549 0.384 0.384 0.388 0.380 0.384 1,438,759 0.3823 2.13%
1996-02-08 0 0.940 0.930 0.950 0.940 0.960 328,000 310,680 0.9472 0.376 0.372 0.380 0.376 0.384 819,293 0.3792 -2.08%
1996-02-07 0 0.960 0.960 0.970 0.960 0.970 294,000 282,740 0.9617 0.384 0.384 0.388 0.384 0.388 734,367 0.3850 0.00%
1996-02-06 0 0.960 0.960 0.970 0.960 0.960 594,000 570,240 0.9600 0.384 0.384 0.388 0.384 0.384 1,483,720 0.3843 -1.03%
1996-02-05 0 0.970 0.960 0.980 0.960 0.980 974,000 945,180 0.9704 0.388 0.384 0.392 0.384 0.392 2,432,902 0.3885 0.00%
1996-02-02 0 0.970 0.960 0.970 0.950 0.980 1,408,000 1,366,360 0.9704 0.388 0.384 0.388 0.380 0.392 3,516,967 0.3885 1.04%
1996-02-01 0 0.960 0.950 0.960 0.940 0.970 540,000 510,780 0.9459 0.384 0.380 0.384 0.376 0.388 1,348,837 0.3787 1.05%
1996-01-31 0 0.950 0.950 0.960 0.950 0.970 1,000,000 957,200 0.9572 0.380 0.380 0.384 0.380 0.388 2,497,846 0.3832 -1.04%
1996-01-30 0 0.960 0.960 0.970 0.940 0.970 2,024,000 1,928,360 0.9527 0.384 0.384 0.388 0.376 0.388 5,055,639 0.3814 2.13%
1996-01-29 0 0.940 0.930 0.940 0.920 0.950 426,000 399,620 0.9381 0.376 0.372 0.376 0.368 0.380 1,064,082 0.3756 2.17%
1996-01-26 0 0.920 0.920 0.950 0.910 0.930 262,000 241,720 0.9226 0.368 0.368 0.380 0.364 0.372 654,436 0.3694 -1.08%
1996-01-25 0 0.930 0.930 0.940 0.930 0.930 528,000 491,040 0.9300 0.372 0.372 0.376 0.372 0.372 1,318,862 0.3723 1.09%
1996-01-24 0 0.920 0.920 0.930 0.920 0.950 802,000 753,940 0.9401 0.368 0.368 0.372 0.368 0.380 2,003,272 0.3764 -3.16%
1996-01-23 0 0.950 0.940 0.950 0.920 0.950 1,370,000 1,273,800 0.9298 0.380 0.376 0.380 0.368 0.380 3,422,048 0.3722 4.40%
1996-01-22 0 0.910 0.910 0.920 0.900 0.950 894,000 828,660 0.9269 0.364 0.364 0.368 0.360 0.380 2,233,074 0.3711 0.00%
1996-01-19 0 0.910 0.910 0.920 0.900 0.920 1,464,000 1,325,860 0.9056 0.364 0.364 0.368 0.360 0.368 3,656,846 0.3626 -1.09%
1996-01-18 0 0.920 0.910 0.920 0.920 0.940 672,000 625,000 0.9301 0.368 0.364 0.368 0.368 0.376 1,678,552 0.3723 -1.08%
1996-01-17 0 0.930 0.930 0.950 0.930 0.970 2,864,000 2,730,160 0.9533 0.372 0.372 0.380 0.372 0.388 7,153,830 0.3816 2.20%
1996-01-16 0 0.910 0.900 0.920 0.850 0.920 4,224,000 3,766,620 0.8917 0.364 0.360 0.368 0.340 0.368 10,550,900 0.3570 2.25%
1996-01-15 0 0.890 0.880 0.890 0.820 0.890 3,142,000 2,665,780 0.8484 0.356 0.352 0.356 0.328 0.356 7,848,231 0.3397 9.88%
1996-01-12 0 0.810 0.810 0.820 0.810 0.860 1,450,000 1,193,500 0.8231 0.324 0.324 0.328 0.324 0.344 3,621,876 0.3295 -2.41%
1996-01-11 0 0.830 0.830 0.840 0.800 0.830 1,132,000 917,520 0.8105 0.332 0.332 0.336 0.320 0.332 2,827,561 0.3245 2.47%
1996-01-10 0 0.810 0.800 0.810 0.750 0.820 1,756,000 1,396,680 0.7954 0.324 0.320 0.324 0.300 0.328 4,386,217 0.3184 6.58%
1996-01-09 0 0.760 0.750 0.760 0.750 0.760 170,000 128,960 0.7586 0.304 0.300 0.304 0.300 0.304 424,634 0.3037 -1.30%
1996-01-08 0 0.770 0.770 0.780 0.760 0.770 460,000 352,160 0.7656 0.308 0.308 0.312 0.304 0.308 1,149,009 0.3065 0.00%
1996-01-05 0 0.770 0.770 0.780 0.760 0.770 76,000 58,360 0.7679 0.308 0.308 0.312 0.304 0.308 189,836 0.3074 0.00%
1996-01-04 0 0.770 0.770 0.780 0.770 0.780 832,000 643,400 0.7733 0.308 0.308 0.312 0.308 0.312 2,078,208 0.3096 -1.28%
1996-01-03 0 0.790 0.780 0.790 0.780 0.790 280,000 220,360 0.7870 0.312 0.308 0.312 0.308 0.312 708,363 0.3111 2.60%
1996-01-02 0 0.770 0.770 0.780 0.770 0.780 348,000 270,660 0.7778 0.304 0.304 0.308 0.304 0.308 880,394 0.3074 -1.28%
1995-12-29 0 0.780 0.780 0.810 0.770 0.780 390,000 301,300 0.7726 0.308 0.308 0.320 0.304 0.308 986,649 0.3054 1.30%
1995-12-28 0 0.770 0.770 0.790 0.770 0.770 80,000 61,600 0.7700 0.304 0.304 0.312 0.304 0.304 202,390 0.3044 -1.28%
1995-12-27 0 0.780 0.780 0.800 0.780 0.780 130,000 101,400 0.7800 0.308 0.308 0.316 0.308 0.308 328,883 0.3083 1.30%
1995-12-22 0 0.770 0.770 0.790 0.770 0.780 110,000 85,500 0.7773 0.304 0.304 0.312 0.304 0.308 278,286 0.3072 0.00%
1995-12-21 0 0.770 0.770 0.780 0.770 0.790 502,000 390,740 0.7784 0.304 0.304 0.308 0.304 0.312 1,269,994 0.3077 -1.28%
1995-12-20 0 0.780 0.780 0.790 0.760 0.800 1,040,000 802,980 0.7721 0.308 0.308 0.312 0.300 0.316 2,631,064 0.3052 2.63%
1995-12-19 0 0.760 0.750 0.760 0.760 0.760 710,000 534,300 0.7525 0.300 0.296 0.300 0.300 0.300 1,796,207 0.2975 1.33%
1995-12-18 0 0.750 0.750 0.760 0.750 0.760 216,000 163,860 0.7586 0.296 0.296 0.300 0.296 0.300 546,452 0.2999 -3.85%
1995-12-15 0 0.780 0.760 0.780 0.750 0.780 706,000 540,320 0.7653 0.308 0.300 0.308 0.296 0.308 1,786,088 0.3025 1.30%
1995-12-14 0 0.770 0.770 0.790 0.770 0.810 1,498,000 1,181,560 0.7888 0.304 0.304 0.312 0.304 0.320 3,789,744 0.3118 -2.53%
1995-12-13 0 0.790 0.790 0.800 0.750 0.810 2,826,000 2,219,420 0.7854 0.312 0.312 0.316 0.296 0.320 7,149,410 0.3104 8.22%
1995-12-12 0 0.730 0.720 0.760 0.730 0.750 212,000 156,540 0.7384 0.289 0.285 0.300 0.289 0.296 536,332 0.2919 2.82%
1995-12-11 0 0.710 0.690 0.740 0.710 0.740 330,000 241,500 0.7318 0.281 0.273 0.293 0.281 0.293 834,857 0.2893 -5.33%
1995-12-08 0 0.750 0.730 0.760 - - 0 0 - 0.296 0.289 0.300 - - 0 - 0.00%
1995-12-07 0 0.750 0.740 0.760 0.720 0.750 420,000 311,000 0.7405 0.296 0.293 0.300 0.285 0.296 1,062,545 0.2927 2.74%
1995-12-06 0 0.730 0.730 0.740 0.720 0.740 420,000 305,300 0.7269 0.289 0.289 0.293 0.285 0.293 1,062,545 0.2873 -1.35%
1995-12-05 0 0.740 0.730 0.750 0.730 0.760 850,000 633,200 0.7449 0.293 0.289 0.296 0.289 0.300 2,150,389 0.2945 -1.33%
1995-12-04 0 0.750 0.750 0.760 0.750 0.770 980,000 742,500 0.7577 0.296 0.296 0.300 0.296 0.304 2,479,272 0.2995 2.74%
1995-12-01 0 0.730 0.730 0.740 0.730 0.770 560,000 419,300 0.7488 0.289 0.289 0.293 0.289 0.304 1,416,727 0.2960 0.00%
1995-11-30 0 0.730 0.720 0.740 0.680 0.760 1,378,000 1,011,340 0.7339 0.289 0.285 0.293 0.269 0.300 3,486,160 0.2901 5.80%
1995-11-29 0 0.690 0.690 0.700 0.650 0.690 766,000 507,940 0.6631 0.273 0.273 0.277 0.257 0.273 1,937,880 0.2621 7.81%
1995-11-28 0 0.640 0.630 0.660 0.640 0.670 210,000 137,100 0.6529 0.253 0.249 0.261 0.253 0.265 531,273 0.2581 6.67%
1995-11-27 0 0.600 0.590 0.630 0.600 0.630 172,000 104,360 0.6067 0.237 0.233 0.249 0.237 0.249 435,138 0.2398 0.00%
1995-11-24 0 0.600 0.590 0.640 0.590 0.620 260,000 156,800 0.6031 0.237 0.233 0.253 0.233 0.245 657,766 0.2384 0.00%
1995-11-23 0 0.600 0.600 0.650 0.600 0.610 110,000 66,600 0.6055 0.237 0.237 0.257 0.237 0.241 278,286 0.2393 -1.64%
1995-11-22 0 0.610 - 0.640 0.610 0.630 126,000 77,880 0.6181 0.241 - 0.253 0.241 0.249 318,764 0.2443 -3.17%
1995-11-21 0 0.630 0.620 0.640 0.620 0.630 24,000 15,080 0.6283 0.249 0.245 0.253 0.245 0.249 60,717 0.2484 1.61%
1995-11-20 0 0.620 0.610 0.620 0.620 0.620 50,000 31,000 0.6200 0.245 0.241 0.245 0.245 0.245 126,493 0.2451 0.00%
1995-11-17 0 0.620 0.600 0.650 0.620 0.620 20,000 12,400 0.6200 0.245 0.237 0.257 0.245 0.245 50,597 0.2451 -1.59%
1995-11-16 0 0.630 0.600 0.630 0.630 0.640 104,000 66,160 0.6362 0.249 0.237 0.249 0.249 0.253 263,106 0.2515 -1.56%
1995-11-15 0 0.640 0.620 0.640 0.630 0.640 46,000 29,340 0.6378 0.253 0.245 0.253 0.249 0.253 116,374 0.2521 1.59%
1995-11-14 0 0.630 0.630 0.650 0.630 0.640 100,000 63,400 0.6340 0.249 0.249 0.257 0.249 0.253 252,987 0.2506 -3.08%
1995-11-13 0 0.650 0.610 0.670 0.630 0.650 20,000 12,800 0.6400 0.257 0.241 0.265 0.249 0.257 50,597 0.2530 1.56%
1995-11-10 0 0.640 0.630 0.660 0.640 0.640 30,000 19,200 0.6400 0.253 0.249 0.261 0.253 0.253 75,896 0.2530 -1.54%
1995-11-09 0 0.650 0.640 0.650 0.650 0.650 146,000 94,900 0.6500 0.257 0.253 0.257 0.257 0.257 369,361 0.2569 1.56%
1995-11-08 0 0.640 0.640 0.690 0.640 0.640 6,000 3,840 0.6400 0.253 0.253 0.273 0.253 0.253 15,179 0.2530 -5.88%
1995-11-07 0 0.680 0.630 0.680 - - 0 0 - 0.269 0.249 0.269 - - 0 - 0.00%
1995-11-06 0 0.680 0.650 0.680 0.680 0.680 50,000 34,000 0.6800 0.269 0.257 0.269 0.269 0.269 126,493 0.2688 3.03%
1995-11-03 0 0.660 0.660 0.690 0.660 0.660 74,000 48,840 0.6600 0.261 0.261 0.273 0.261 0.261 187,210 0.2609 -1.49%
1995-11-02 0 0.670 0.660 0.690 0.670 0.680 80,000 54,100 0.6763 0.265 0.261 0.273 0.265 0.269 202,390 0.2673 0.00%
1995-10-31 0 0.670 0.670 0.690 0.660 0.660 20,000 13,200 0.6600 0.265 0.265 0.273 0.261 0.261 50,597 0.2609 1.52%
1995-10-30 0 0.660 0.660 0.700 0.650 0.650 54,000 35,100 0.6500 0.261 0.261 0.277 0.257 0.257 136,613 0.2569 -1.49%
1995-10-27 0 0.670 0.660 0.700 0.670 0.670 70,000 46,900 0.6700 0.265 0.261 0.277 0.265 0.265 177,091 0.2648 0.00%
1995-10-26 0 0.670 0.670 0.700 0.670 0.670 66,000 44,220 0.6700 0.265 0.265 0.277 0.265 0.265 166,971 0.2648 1.52%
1995-10-25 0 0.660 0.660 0.670 0.660 0.690 170,000 114,100 0.6712 0.261 0.261 0.265 0.261 0.273 430,078 0.2653 -4.35%
1995-10-24 0 0.690 0.680 0.700 0.690 0.690 250,000 172,500 0.6900 0.273 0.269 0.277 0.273 0.273 632,467 0.2727 -1.43%
1995-10-23 0 0.700 0.680 0.700 0.690 0.700 190,000 132,700 0.6984 0.277 0.269 0.277 0.273 0.277 480,675 0.2761 0.00%
1995-10-20 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.277 0.273 0.277 0.277 0.277 252,987 0.2767 1.45%
1995-10-19 0 0.690 0.700 0.710 0.680 0.680 20,000 13,600 0.6800 0.273 0.277 0.281 0.269 0.269 50,597 0.2688 1.47%
1995-10-18 0 0.680 0.680 0.700 0.670 0.710 560,000 381,820 0.6818 0.269 0.269 0.277 0.265 0.281 1,416,727 0.2695 -4.23%
1995-10-17 0 0.710 0.700 0.720 0.690 0.710 140,000 98,900 0.7064 0.281 0.277 0.285 0.273 0.281 354,182 0.2792 1.43%
1995-10-16 0 0.700 0.690 0.710 0.690 0.700 352,000 246,340 0.6998 0.277 0.273 0.281 0.273 0.277 890,514 0.2766 1.45%
1995-10-13 0 0.690 0.690 0.700 0.670 0.690 690,000 469,200 0.6800 0.273 0.273 0.277 0.265 0.273 1,745,610 0.2688 2.99%
1995-10-12 0 0.670 0.670 0.690 0.670 0.670 30,000 20,100 0.6700 0.265 0.265 0.273 0.265 0.265 75,896 0.2648 -2.90%
1995-10-11 0 0.690 0.660 0.690 - - 0 0 - 0.273 0.261 0.273 - - 0 - -1.43%
1995-10-10 0 0.700 0.670 0.700 - - 0 0 - 0.277 0.265 0.277 - - 0 - 0.00%
1995-10-09 0 0.700 0.670 0.700 - - 0 0 - 0.277 0.265 0.277 - - 0 - 0.00%
1995-10-06 0 0.700 0.660 0.700 - - 0 0 - 0.277 0.261 0.277 - - 0 - 0.00%
1995-10-05 0 0.700 0.690 0.700 0.700 0.710 370,000 260,700 0.7046 0.277 0.273 0.277 0.277 0.281 936,052 0.2785 0.00%
1995-10-04 0 0.700 0.700 0.710 0.680 0.710 426,000 297,200 0.6977 0.277 0.277 0.281 0.269 0.281 1,077,724 0.2758 4.48%
1995-10-03 0 0.670 0.660 0.670 0.640 0.680 642,000 423,580 0.6598 0.265 0.261 0.265 0.253 0.269 1,624,176 0.2608 3.08%
1995-10-02 0 0.650 0.590 0.660 0.650 0.680 380,000 253,800 0.6679 0.257 0.233 0.261 0.257 0.269 961,350 0.2640 -4.41%
1995-09-29 0 0.680 0.680 0.690 0.680 0.700 200,000 136,800 0.6840 0.269 0.269 0.273 0.269 0.277 505,974 0.2704 -2.86%
1995-09-28 0 0.700 0.670 0.700 0.700 0.700 140,000 98,000 0.7000 0.277 0.265 0.277 0.277 0.277 354,182 0.2767 0.00%
1995-09-27 0 0.700 0.690 0.700 0.690 0.700 141,000 97,520 0.6916 0.277 0.273 0.277 0.273 0.277 356,712 0.2734 0.00%
1995-09-26 0 0.700 - 0.720 0.700 0.720 60,000 42,200 0.7033 0.277 - 0.285 0.277 0.285 151,792 0.2780 -5.41%
1995-09-25 0 0.740 0.740 0.750 0.730 0.750 116,000 86,240 0.7434 0.293 0.293 0.296 0.289 0.296 293,465 0.2939 1.37%
1995-09-22 0 0.730 0.720 0.730 0.710 0.730 118,000 84,740 0.7181 0.289 0.285 0.289 0.281 0.289 298,525 0.2839 2.82%
1995-09-21 0 0.710 0.710 0.730 0.700 0.730 78,000 56,280 0.7215 0.281 0.281 0.289 0.277 0.289 197,330 0.2852 -2.74%
1995-09-20 0 0.730 0.690 0.730 0.720 0.750 420,000 309,100 0.7360 0.289 0.273 0.289 0.285 0.296 1,062,545 0.2909 0.97%
1995-09-19 0 0.760 0.760 - 0.760 0.790 380,000 290,360 0.7641 0.286 0.286 - 0.286 0.297 1,010,548 0.2873 -2.56%
1995-09-18 0 0.780 0.760 0.790 0.760 0.780 556,000 433,440 0.7796 0.293 0.286 0.297 0.286 0.293 1,478,591 0.2931 2.63%
1995-09-15 0 0.760 0.750 0.760 0.750 0.760 150,000 113,500 0.7567 0.286 0.282 0.286 0.282 0.286 398,901 0.2845 0.00%
1995-09-14 0 0.760 0.750 0.770 0.750 0.760 296,000 224,660 0.7590 0.286 0.282 0.290 0.282 0.286 787,164 0.2854 1.33%
1995-09-13 0 0.750 0.750 0.770 0.740 0.750 510,000 381,000 0.7471 0.282 0.282 0.290 0.278 0.282 1,356,262 0.2809 -1.32%
1995-09-12 0 0.760 0.720 0.760 0.740 0.760 150,000 112,120 0.7475 0.286 0.271 0.286 0.278 0.286 398,901 0.2811 4.11%
1995-09-11 0 0.730 0.720 0.730 0.730 0.730 60,000 43,800 0.7300 0.275 0.271 0.275 0.275 0.275 159,560 0.2745 1.39%
1995-09-08 0 0.720 0.720 - 0.720 0.720 130,000 93,600 0.7200 0.271 0.271 - 0.271 0.271 345,714 0.2707 1.41%
1995-09-07 0 0.710 0.710 0.730 0.710 0.720 208,000 149,580 0.7191 0.267 0.267 0.275 0.267 0.271 553,142 0.2704 -1.39%
1995-09-06 0 0.720 0.710 0.720 0.720 0.720 170,000 122,400 0.7200 0.271 0.267 0.271 0.271 0.271 452,087 0.2707 1.41%
1995-09-05 0 0.710 0.710 0.730 0.710 0.720 230,000 164,100 0.7135 0.267 0.267 0.275 0.267 0.271 611,647 0.2683 1.43%
1995-09-04 0 0.700 0.700 0.710 0.700 0.700 40,000 28,000 0.7000 0.263 0.263 0.267 0.263 0.263 106,373 0.2632 0.00%
1995-09-01 0 0.700 0.690 0.710 0.680 0.700 154,000 106,720 0.6930 0.263 0.259 0.267 0.256 0.263 409,538 0.2606 1.45%
1995-08-31 0 0.690 0.690 - 0.690 0.690 40,000 27,600 0.6900 0.259 0.259 - 0.259 0.259 106,373 0.2595 -2.82%
1995-08-30 0 0.710 0.710 0.720 0.710 0.710 30,000 21,300 0.7100 0.267 0.267 0.271 0.267 0.267 79,780 0.2670 -1.39%
1995-08-29 0 0.720 0.720 0.730 0.720 0.730 120,000 86,600 0.7217 0.271 0.271 0.275 0.271 0.275 319,120 0.2714 0.00%
1995-08-25 0 0.720 0.720 0.740 0.700 0.720 160,000 113,800 0.7113 0.271 0.271 0.278 0.263 0.271 425,494 0.2675 1.41%
1995-08-24 0 0.710 0.710 0.730 0.710 0.710 130,000 92,300 0.7100 0.267 0.267 0.275 0.267 0.267 345,714 0.2670 -2.74%
1995-08-23 0 0.730 0.730 0.750 0.670 0.730 510,000 366,400 0.7184 0.275 0.275 0.282 0.252 0.275 1,356,262 0.2702 10.61%
1995-08-22 0 0.660 0.660 0.700 0.660 0.710 234,000 162,140 0.6929 0.248 0.248 0.263 0.248 0.267 622,285 0.2606 -4.35%
1995-08-21 0 0.690 0.690 0.710 0.690 0.700 490,000 338,800 0.6914 0.259 0.259 0.267 0.259 0.263 1,303,075 0.2600 -1.43%
1995-08-18 0 0.700 0.680 0.720 0.700 0.700 320,000 224,000 0.7000 0.263 0.256 0.271 0.263 0.263 850,988 0.2632 -1.41%
1995-08-17 0 0.710 0.700 0.710 0.700 0.710 176,000 123,700 0.7028 0.267 0.263 0.267 0.263 0.267 468,043 0.2643 0.00%
1995-08-16 0 0.710 0.700 0.710 0.700 0.720 200,000 140,600 0.7030 0.267 0.263 0.267 0.263 0.271 531,867 0.2644 1.43%
1995-08-15 0 0.700 0.700 0.720 0.700 0.720 476,000 334,220 0.7021 0.263 0.263 0.271 0.263 0.271 1,265,844 0.2640 0.00%
1995-08-14 0 0.700 0.690 0.730 0.690 0.720 486,000 341,280 0.7022 0.263 0.259 0.275 0.259 0.271 1,292,438 0.2641 0.00%
1995-08-11 0 0.700 0.700 0.730 0.640 0.700 2,402,000 1,584,700 0.6597 0.263 0.263 0.275 0.241 0.263 6,387,727 0.2481 -2.78%
1995-08-10 0 0.720 0.720 0.750 0.720 0.740 180,000 132,000 0.7333 0.271 0.271 0.282 0.271 0.278 478,681 0.2758 -8.86%
1995-08-09 0 0.790 0.780 0.790 0.770 0.790 520,000 408,200 0.7850 0.297 0.293 0.297 0.290 0.297 1,382,855 0.2952 0.00%
1995-08-08 0 0.790 0.770 0.800 0.790 0.810 490,000 389,600 0.7951 0.297 0.290 0.301 0.297 0.305 1,303,075 0.2990 -4.82%
1995-08-07 0 0.830 0.820 0.840 0.830 0.840 426,000 355,640 0.8348 0.312 0.308 0.316 0.312 0.316 1,132,878 0.3139 -1.19%
1995-08-04 0 0.840 0.840 0.850 0.840 0.860 344,000 292,260 0.8496 0.316 0.316 0.320 0.316 0.323 914,812 0.3195 0.00%
1995-08-03 0 0.840 0.830 0.840 0.840 0.860 638,000 539,720 0.8460 0.316 0.312 0.316 0.316 0.323 1,696,657 0.3181 -3.45%
1995-08-02 0 0.870 0.860 0.870 0.840 0.880 982,000 844,380 0.8599 0.327 0.323 0.327 0.316 0.331 2,611,469 0.3233 1.16%
1995-08-01 0 0.860 0.850 0.860 0.850 0.870 1,544,000 1,337,860 0.8665 0.323 0.320 0.323 0.320 0.327 4,106,016 0.3258 -1.15%
1995-07-31 0 0.870 0.870 0.880 0.830 0.870 1,452,000 1,231,740 0.8483 0.327 0.327 0.331 0.312 0.327 3,861,357 0.3190 2.35%
1995-07-28 0 0.850 0.840 0.850 0.810 0.850 1,120,000 921,580 0.8228 0.320 0.316 0.320 0.305 0.320 2,978,457 0.3094 6.25%
1995-07-27 0 0.800 0.800 0.810 0.800 0.810 250,000 200,700 0.8028 0.301 0.301 0.305 0.301 0.305 664,834 0.3019 3.90%
1995-07-26 0 0.770 0.770 0.810 0.770 0.820 360,000 285,300 0.7925 0.290 0.290 0.305 0.290 0.308 957,361 0.2980 -3.75%
1995-07-25 0 0.800 0.770 0.800 - - 0 0 - 0.301 0.290 0.301 - - 0 - 0.00%
1995-07-24 0 0.800 0.780 0.800 0.800 0.800 100,000 80,000 0.8000 0.301 0.293 0.301 0.301 0.301 265,934 0.3008 0.00%
1995-07-21 0 0.800 0.790 0.810 0.800 0.840 208,000 168,400 0.8096 0.301 0.297 0.305 0.301 0.316 553,142 0.3044 0.00%
1995-07-20 0 0.800 0.790 0.800 0.780 0.800 140,000 110,700 0.7907 0.301 0.297 0.301 0.293 0.301 372,307 0.2973 0.00%
1995-07-19 0 0.800 0.790 0.820 0.790 0.800 296,000 237,740 0.8032 0.301 0.297 0.308 0.297 0.301 787,164 0.3020 -4.76%
1995-07-18 0 0.840 0.840 0.850 0.830 0.850 218,000 183,620 0.8423 0.316 0.316 0.320 0.312 0.320 579,735 0.3167 0.00%
1995-07-17 0 0.840 0.830 0.850 0.830 0.840 342,000 286,680 0.8382 0.316 0.312 0.320 0.312 0.316 909,493 0.3152 0.00%
1995-07-14 0 0.840 0.840 0.850 0.840 0.850 626,000 528,240 0.8438 0.316 0.316 0.320 0.316 0.320 1,664,745 0.3173 0.00%
1995-07-13 0 0.840 0.840 0.860 0.840 0.890 1,644,000 1,423,160 0.8657 0.316 0.316 0.323 0.316 0.335 4,371,950 0.3255 -1.18%
1995-07-12 0 0.850 0.850 0.860 0.830 0.890 456,000 388,080 0.8511 0.320 0.320 0.323 0.312 0.335 1,212,658 0.3200 0.00%
1995-07-11 0 0.850 0.840 0.850 0.850 0.870 290,000 247,600 0.8538 0.320 0.316 0.320 0.320 0.327 771,208 0.3211 -2.30%
1995-07-10 0 0.870 0.860 0.870 0.860 0.880 790,000 687,200 0.8699 0.327 0.323 0.327 0.323 0.331 2,100,876 0.3271 1.16%
1995-07-07 0 0.860 0.850 0.860 0.830 0.880 1,760,000 1,510,560 0.8583 0.323 0.320 0.323 0.312 0.331 4,680,433 0.3227 4.88%
1995-07-06 0 0.820 0.810 0.840 0.820 0.870 776,000 654,060 0.8429 0.308 0.305 0.316 0.308 0.327 2,063,645 0.3169 -4.65%
1995-07-05 0 0.860 0.850 0.860 0.830 0.920 1,354,000 1,182,500 0.8733 0.323 0.320 0.323 0.312 0.346 3,600,742 0.3284 -1.15%
1995-07-04 0 0.870 0.870 0.880 0.850 0.930 2,908,000 2,620,680 0.9012 0.327 0.327 0.331 0.320 0.350 7,733,352 0.3389 -3.33%
1995-07-03 0 0.900 0.890 0.900 0.810 0.950 8,180,000 7,361,500 0.8999 0.338 0.335 0.338 0.305 0.357 21,753,376 0.3384 8.43%
1995-06-30 0 0.830 0.820 0.830 0.730 0.860 4,614,000 3,769,420 0.8170 0.312 0.308 0.312 0.275 0.323 12,270,181 0.3072 10.67%
1995-06-29 0 0.750 0.740 0.760 0.690 0.750 1,026,000 738,720 0.7200 0.282 0.278 0.286 0.259 0.282 2,728,480 0.2707 10.29%
1995-06-28 0 0.680 0.680 0.700 0.670 0.700 780,000 535,020 0.6859 0.256 0.256 0.263 0.252 0.263 2,074,283 0.2579 3.03%
1995-06-27 0 0.660 0.650 0.660 0.650 0.670 204,000 134,340 0.6585 0.248 0.244 0.248 0.244 0.252 542,505 0.2476 3.13%
1995-06-26 0 0.640 0.630 0.650 0.640 0.640 134,000 85,760 0.6400 0.241 0.237 0.244 0.241 0.241 356,351 0.2407 -1.54%
1995-06-23 0 0.650 0.640 0.660 0.640 0.650 150,000 97,000 0.6467 0.244 0.241 0.248 0.241 0.244 398,901 0.2432 1.56%
1995-06-22 0 0.640 0.640 0.650 0.640 0.640 40,000 25,600 0.6400 0.241 0.241 0.244 0.241 0.241 106,373 0.2407 0.00%
1995-06-21 0 0.640 0.640 0.660 0.640 0.650 326,000 210,580 0.6460 0.241 0.241 0.248 0.241 0.244 866,944 0.2429 0.00%
1995-06-20 0 0.640 0.630 0.650 0.640 0.660 396,000 257,560 0.6504 0.241 0.237 0.244 0.241 0.248 1,053,097 0.2446 -5.88%
1995-06-16 0 0.680 0.670 0.680 0.660 0.690 1,062,000 719,060 0.6771 0.256 0.252 0.256 0.248 0.259 2,824,216 0.2546 4.62%
1995-06-15 0 0.650 0.640 0.660 0.650 0.650 162,000 105,300 0.6500 0.244 0.241 0.248 0.244 0.244 430,813 0.2444 1.56%
1995-06-14 0 0.640 0.640 0.650 0.640 0.660 754,000 488,440 0.6478 0.241 0.241 0.244 0.241 0.248 2,005,140 0.2436 1.59%
1995-06-13 0 0.630 0.630 0.640 0.630 0.640 534,000 337,580 0.6322 0.237 0.237 0.241 0.237 0.241 1,420,086 0.2377 0.00%
1995-06-12 0 0.630 0.620 0.630 0.600 0.630 708,000 441,600 0.6237 0.237 0.233 0.237 0.226 0.237 1,882,811 0.2345 5.00%
1995-06-09 0 0.600 0.590 0.620 0.590 0.600 180,000 107,100 0.5950 0.226 0.222 0.233 0.222 0.226 478,681 0.2237 1.69%
1995-06-08 0 0.590 0.590 0.600 0.580 0.590 70,000 41,100 0.5871 0.222 0.222 0.226 0.218 0.222 186,154 0.2208 1.72%
1995-06-07 0 0.580 0.580 0.590 0.580 0.590 116,000 67,440 0.5814 0.218 0.218 0.222 0.218 0.222 308,483 0.2186 -1.69%
1995-06-06 0 0.590 0.580 0.600 0.590 0.600 150,000 88,800 0.5920 0.222 0.218 0.226 0.222 0.226 398,901 0.2226 1.72%
1995-06-05 0 0.580 0.580 0.590 0.580 0.580 90,000 52,200 0.5800 0.218 0.218 0.222 0.218 0.218 239,340 0.2181 0.00%
1995-06-01 0 0.580 0.570 0.580 0.580 0.580 70,000 40,600 0.5800 0.218 0.214 0.218 0.218 0.218 186,154 0.2181 0.00%
1995-05-31 0 0.580 0.570 0.590 0.580 0.580 204,000 118,320 0.5800 0.218 0.214 0.222 0.218 0.218 542,505 0.2181 -1.69%
1995-05-30 0 0.590 0.560 0.590 - - 0 0 - 0.222 0.211 0.222 - - 0 - 0.00%
1995-05-29 0 0.590 0.560 0.600 - - 0 0 - 0.222 0.211 0.226 - - 0 - 0.00%
1995-05-26 0 0.590 0.570 0.600 0.590 0.590 90,000 53,100 0.5900 0.222 0.214 0.226 0.222 0.222 239,340 0.2219 1.72%
1995-05-25 0 0.580 0.560 0.590 0.580 0.580 20,000 11,600 0.5800 0.218 0.211 0.222 0.218 0.218 53,187 0.2181 5.45%
1995-05-24 0 0.550 0.550 0.600 0.550 0.570 324,000 181,200 0.5593 0.207 0.207 0.226 0.207 0.214 861,625 0.2103 -1.79%
1995-05-23 0 0.560 0.550 0.560 0.550 0.590 340,000 193,700 0.5697 0.211 0.207 0.211 0.207 0.222 904,175 0.2142 -1.75%
1995-05-22 0 0.570 0.560 0.580 0.570 0.580 170,000 97,400 0.5729 0.214 0.211 0.218 0.214 0.218 452,087 0.2154 -5.00%
1995-05-19 0 0.600 0.590 0.610 0.600 0.610 276,000 166,760 0.6042 0.226 0.222 0.229 0.226 0.229 733,977 0.2272 -3.23%
1995-05-18 0 0.620 0.610 0.620 0.590 0.620 1,004,000 603,200 0.6008 0.233 0.229 0.233 0.222 0.233 2,669,974 0.2259 0.00%
1995-05-17 0 0.620 0.600 0.650 0.560 0.620 466,000 276,940 0.5943 0.233 0.226 0.244 0.211 0.233 1,239,251 0.2235 12.73%
1995-05-16 0 0.550 0.550 0.580 0.550 0.570 30,000 16,700 0.5567 0.207 0.207 0.218 0.207 0.214 79,780 0.2093 -5.17%
1995-05-15 0 0.580 0.560 0.580 - - 0 0 - 0.218 0.211 0.218 - - 0 - -1.69%
1995-05-12 0 0.590 0.580 0.600 0.570 0.590 470,000 275,100 0.5853 0.222 0.218 0.226 0.214 0.222 1,249,888 0.2201 1.72%
1995-05-11 0 0.580 0.550 0.600 0.570 0.580 256,000 147,380 0.5757 0.218 0.207 0.226 0.214 0.218 680,790 0.2165 1.75%
1995-05-10 0 0.570 0.550 0.570 0.540 0.570 354,000 196,780 0.5559 0.214 0.207 0.214 0.203 0.214 941,405 0.2090 7.55%
1995-05-09 0 0.530 0.530 0.540 0.530 0.540 276,000 147,280 0.5336 0.199 0.199 0.203 0.199 0.203 733,977 0.2007 1.92%
1995-05-08 0 0.520 0.510 0.520 0.520 0.520 230,000 119,600 0.5200 0.196 0.192 0.196 0.196 0.196 611,647 0.1955 0.00%
1995-05-05 0 0.520 0.520 0.540 0.520 0.530 46,000 24,220 0.5265 0.196 0.196 0.203 0.196 0.199 122,329 0.1980 -7.14%
1995-05-04 0 0.560 0.510 0.560 0.570 0.570 10,000 5,700 0.5700 0.211 0.192 0.211 0.214 0.214 26,593 0.2143 7.69%
1995-05-03 0 0.520 0.510 - - - 0 0 - 0.196 0.192 - - - 0 - 0.00%
1995-05-02 0 0.520 0.500 0.520 0.500 0.520 240,000 123,260 0.5136 0.196 0.188 0.196 0.188 0.196 638,241 0.1931 0.00%
1995-05-01 0 0.520 0.510 0.520 - - 0 0 - 0.196 0.192 0.196 - - 0 - 0.00%
1995-04-28 0 0.520 0.510 0.520 0.510 0.520 130,000 67,300 0.5177 0.196 0.192 0.196 0.192 0.196 345,714 0.1947 0.00%
1995-04-27 0 0.520 0.520 - 0.520 0.520 10,000 5,200 0.5200 0.196 0.196 - 0.196 0.196 26,593 0.1955 1.96%
1995-04-26 0 0.510 0.510 - 0.510 0.510 114,000 58,140 0.5100 0.192 0.192 - 0.192 0.192 303,164 0.1918 -3.77%
1995-04-25 0 0.530 0.530 0.550 0.530 0.550 104,000 57,120 0.5492 0.199 0.199 0.207 0.199 0.207 276,571 0.2065 -5.36%
1995-04-24 0 0.560 0.550 0.560 - - 0 0 - 0.211 0.207 0.211 - - 0 - 0.00%
1995-04-21 0 0.560 0.560 0.580 0.560 0.560 88,000 49,280 0.5600 0.211 0.211 0.218 0.211 0.211 234,022 0.2106 0.00%
1995-04-20 0 0.560 0.560 0.580 - - 0 0 - 0.211 0.211 0.218 - - 0 - 1.82%
1995-04-19 0 0.550 0.550 0.560 0.550 0.560 80,000 44,300 0.5538 0.207 0.207 0.211 0.207 0.211 212,747 0.2082 -1.79%
1995-04-18 0 0.560 0.560 0.570 - - 0 0 - 0.211 0.211 0.214 - - 0 - 0.00%
1995-04-13 0 0.560 0.540 0.560 0.540 0.560 58,000 31,760 0.5476 0.211 0.203 0.211 0.203 0.211 154,242 0.2059 1.82%
1995-04-12 0 0.550 0.550 0.570 0.540 0.540 20,000 10,800 0.5400 0.207 0.207 0.214 0.203 0.203 53,187 0.2031 -1.79%
1995-04-11 0 0.560 0.550 0.560 0.560 0.570 322,000 180,820 0.5616 0.211 0.207 0.211 0.211 0.214 856,306 0.2112 0.00%
1995-04-10 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.211 0.211 0.214 0.211 0.211 106,373 0.2106 1.82%
1995-04-07 0 0.550 0.550 0.580 0.550 0.560 316,000 177,760 0.5625 0.207 0.207 0.218 0.207 0.211 840,350 0.2115 -5.17%
1995-04-06 0 0.580 0.560 0.600 0.550 0.580 250,000 141,400 0.5656 0.218 0.211 0.226 0.207 0.218 664,834 0.2127 5.45%
1995-04-04 0 0.550 0.550 0.560 0.550 0.560 154,000 85,940 0.5581 0.207 0.207 0.211 0.207 0.211 409,538 0.2098 0.00%
1995-04-03 0 0.550 0.550 0.570 0.550 0.550 90,000 49,500 0.5500 0.207 0.207 0.214 0.207 0.207 239,340 0.2068 -1.79%
1995-03-31 0 0.560 0.550 0.560 0.560 0.570 240,000 135,300 0.5638 0.211 0.207 0.211 0.211 0.214 638,241 0.2120 0.00%
1995-03-30 0 0.560 0.560 0.570 0.550 0.580 1,040,000 585,200 0.5627 0.211 0.211 0.214 0.207 0.218 2,765,710 0.2116 0.00%
1995-03-29 0 0.560 0.560 0.570 0.560 0.580 626,000 352,120 0.5625 0.211 0.211 0.214 0.211 0.218 1,664,745 0.2115 -5.08%
1995-03-28 0 0.590 0.590 0.610 0.570 0.590 674,000 390,380 0.5792 0.222 0.222 0.229 0.214 0.222 1,792,393 0.2178 1.72%
1995-03-27 0 0.580 0.580 0.600 0.580 0.600 230,000 136,800 0.5948 0.218 0.218 0.226 0.218 0.226 611,647 0.2237 -3.33%
1995-03-24 0 0.600 0.590 0.610 0.600 0.600 80,000 48,000 0.6000 0.226 0.222 0.229 0.226 0.226 212,747 0.2256 3.45%
1995-03-23 0 0.580 0.580 0.590 0.560 0.590 90,000 52,300 0.5811 0.218 0.218 0.222 0.211 0.222 239,340 0.2185 -3.33%
1995-03-22 0 0.600 0.580 0.600 - - 0 0 - 0.226 0.218 0.226 - - 0 - 0.00%
1995-03-21 0 0.600 0.590 0.610 0.560 0.600 264,000 153,420 0.5811 0.226 0.222 0.229 0.211 0.226 702,065 0.2185 7.14%
1995-03-20 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.211 0.211 0.218 0.211 0.211 53,187 0.2106 -3.45%
1995-03-17 0 0.580 0.560 0.580 - - 10,000 5,700 0.5700 0.218 0.211 0.218 - - 26,593 0.2143 0.00%
1995-03-16 0 0.580 0.550 0.580 0.560 0.580 80,000 45,600 0.5700 0.218 0.207 0.218 0.211 0.218 212,747 0.2143 0.00%
1995-03-15 0 0.580 0.560 0.580 0.560 0.580 80,000 45,700 0.5713 0.218 0.211 0.218 0.211 0.218 212,747 0.2148 0.00%
1995-03-14 0 0.580 0.550 0.580 0.580 0.580 270,000 156,600 0.5800 0.218 0.207 0.218 0.218 0.218 718,021 0.2181 0.00%
1995-03-13 0 0.580 0.570 0.600 0.560 0.580 140,000 80,000 0.5714 0.218 0.214 0.226 0.211 0.218 372,307 0.2149 5.45%
1995-03-10 0 0.550 0.550 0.560 0.550 0.570 244,000 136,100 0.5578 0.207 0.207 0.211 0.207 0.214 648,878 0.2097 -1.79%
1995-03-09 0 0.560 0.560 0.570 0.560 0.580 240,000 135,400 0.5642 0.211 0.211 0.214 0.211 0.218 638,241 0.2121 -1.75%
1995-03-08 0 0.570 0.560 0.570 0.560 0.570 198,000 111,680 0.5640 0.214 0.211 0.214 0.211 0.214 526,549 0.2121 -3.39%
1995-03-07 0 0.590 0.580 0.600 0.580 0.590 156,000 91,480 0.5864 0.222 0.218 0.226 0.218 0.222 414,857 0.2205 -1.67%
1995-03-06 0 0.600 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.226 0.218 0.226 0.218 0.218 53,187 0.2181 0.00%
1995-03-03 0 0.600 0.600 0.620 0.590 0.600 206,000 123,200 0.5981 0.226 0.226 0.233 0.222 0.226 547,823 0.2249 0.00%
1995-03-02 0 0.600 0.590 0.600 0.590 0.600 300,000 178,200 0.5940 0.226 0.222 0.226 0.222 0.226 797,801 0.2234 -1.64%
1995-03-01 0 0.610 0.600 0.610 0.600 0.620 450,000 273,500 0.6078 0.229 0.226 0.229 0.226 0.233 1,196,702 0.2285 1.67%
1995-02-28 0 0.600 0.590 0.600 0.580 0.600 350,000 208,000 0.5943 0.226 0.222 0.226 0.218 0.226 930,768 0.2235 0.00%
1995-02-27 0 0.600 0.590 0.620 0.580 0.600 100,000 59,000 0.5900 0.226 0.222 0.233 0.218 0.226 265,934 0.2219 0.00%
1995-02-24 0 0.600 0.600 0.620 - - 0 0 - 0.226 0.226 0.233 - - 0 - 0.00%
1995-02-23 0 0.600 0.600 0.610 0.600 0.620 60,000 36,600 0.6100 0.226 0.226 0.229 0.226 0.233 159,560 0.2294 0.00%
1995-02-22 0 0.600 0.600 0.610 0.600 0.600 438,000 262,800 0.6000 0.226 0.226 0.229 0.226 0.226 1,164,790 0.2256 3.45%
1995-02-21 0 0.580 0.560 - - - 0 0 - 0.218 0.211 - - - 0 - 0.00%
1995-02-20 0 0.580 0.580 0.610 0.580 0.580 70,000 40,600 0.5800 0.218 0.218 0.229 0.218 0.218 186,154 0.2181 -4.92%
1995-02-17 0 0.610 0.560 0.640 - - 0 0 - 0.229 0.211 0.241 - - 0 - 0.00%
1995-02-16 0 0.610 0.600 0.620 0.600 0.630 356,000 221,080 0.6210 0.229 0.226 0.233 0.226 0.237 946,724 0.2335 5.17%
1995-02-15 0 0.580 0.580 0.620 0.580 0.630 92,000 57,060 0.6202 0.218 0.218 0.233 0.218 0.237 244,659 0.2332 -4.92%
1995-02-14 0 0.610 0.580 0.610 0.610 0.620 298,000 183,260 0.6150 0.229 0.218 0.229 0.229 0.233 792,482 0.2312 -1.61%
1995-02-13 0 0.620 0.600 - 0.590 0.620 466,000 278,100 0.5968 0.233 0.226 - 0.222 0.233 1,239,251 0.2244 5.08%
1995-02-10 0 0.590 0.590 0.610 0.580 0.600 702,000 416,140 0.5928 0.222 0.222 0.229 0.218 0.226 1,866,855 0.2229 -3.28%
1995-02-09 0 0.610 0.590 0.610 0.580 0.610 300,000 175,760 0.5859 0.229 0.222 0.229 0.218 0.229 797,801 0.2203 5.17%
1995-02-08 0 0.580 0.560 0.590 0.570 0.590 138,000 78,980 0.5723 0.218 0.211 0.222 0.214 0.222 366,988 0.2152 1.75%
1995-02-07 0 0.570 0.560 0.570 0.550 0.580 564,000 318,480 0.5647 0.214 0.211 0.214 0.207 0.218 1,499,866 0.2123 3.64%
1995-02-06 0 0.550 0.550 0.570 0.550 0.570 190,000 107,300 0.5647 0.207 0.207 0.214 0.207 0.214 505,274 0.2124 -1.79%
1995-02-03 0 0.560 0.540 0.560 0.560 0.570 150,000 84,900 0.5660 0.211 0.203 0.211 0.211 0.214 398,901 0.2128 -1.75%
1995-01-30 0 0.570 0.540 0.580 0.520 0.570 160,000 84,500 0.5281 0.214 0.203 0.218 0.196 0.214 425,494 0.1986 1.79%
1995-01-27 0 0.560 0.530 0.560 0.520 0.560 110,000 58,920 0.5356 0.211 0.199 0.211 0.196 0.211 292,527 0.2014 9.80%
1995-01-26 0 0.510 0.510 0.540 0.510 0.550 310,000 163,200 0.5265 0.192 0.192 0.203 0.192 0.207 824,394 0.1980 -7.27%
1995-01-25 0 0.550 0.550 0.560 0.530 0.560 920,000 502,480 0.5462 0.207 0.207 0.211 0.199 0.211 2,446,590 0.2054 -1.79%
1995-01-24 0 0.560 0.540 0.560 0.510 0.560 98,000 52,280 0.5335 0.211 0.203 0.211 0.192 0.211 260,615 0.2006 7.69%
1995-01-23 0 0.520 0.510 0.540 0.510 0.590 650,000 351,700 0.5411 0.196 0.192 0.203 0.192 0.222 1,728,569 0.2035 -11.86%
1995-01-20 0 0.590 0.580 0.590 0.570 0.600 1,072,000 636,080 0.5934 0.222 0.218 0.222 0.214 0.226 2,850,809 0.2231 3.51%
1995-01-19 0 0.570 0.550 0.570 0.550 0.630 2,162,000 1,297,100 0.6000 0.214 0.207 0.214 0.207 0.237 5,749,486 0.2256 -3.39%
1995-01-18 0 0.590 0.560 0.590 0.590 0.680 780,000 476,700 0.6112 0.222 0.211 0.222 0.222 0.256 2,074,283 0.2298 11.32%
1995-01-17 0 0.530 0.530 0.560 0.520 0.520 50,000 26,000 0.5200 0.199 0.199 0.211 0.196 0.196 132,967 0.1955 6.00%
1995-01-16 0 0.500 0.500 - 0.500 0.530 176,000 92,580 0.5260 0.188 0.188 - 0.188 0.199 468,043 0.1978 -5.66%
1995-01-13 0 0.530 0.500 0.530 0.530 0.550 110,000 59,180 0.5380 0.199 0.188 0.199 0.199 0.207 292,527 0.2023 -3.64%
1995-01-12 0 0.550 0.550 0.620 0.540 0.540 50,000 27,000 0.5400 0.207 0.207 0.233 0.203 0.203 132,967 0.2031 -5.17%
1995-01-11 0 0.580 0.570 0.580 0.580 0.600 490,000 290,900 0.5937 0.218 0.214 0.218 0.218 0.226 1,303,075 0.2232 -3.33%
1995-01-10 0 0.600 0.600 0.630 0.600 0.630 120,000 74,100 0.6175 0.226 0.226 0.237 0.226 0.237 319,120 0.2322 -9.09%
1995-01-09 0 0.660 0.640 0.660 0.660 0.680 260,000 173,000 0.6654 0.248 0.241 0.248 0.248 0.256 691,428 0.2502 -7.04%
1995-01-06 0 0.710 0.670 0.750 0.710 0.720 50,000 35,800 0.7160 0.267 0.252 0.282 0.267 0.271 132,967 0.2692 -1.39%
1995-01-05 0 0.720 0.720 0.730 0.720 0.720 20,000 14,400 0.7200 0.271 0.271 0.275 0.271 0.271 53,187 0.2707 4.35%
1995-01-04 0 0.690 0.690 0.730 0.690 0.730 160,000 115,200 0.7200 0.259 0.259 0.275 0.259 0.275 425,494 0.2707 -5.48%
1995-01-03 0 0.730 0.700 - - - 0 0 - 0.275 0.263 - - - 0 - 0.00%
1994-12-30 0 0.730 0.730 0.740 0.720 0.740 190,000 139,200 0.7326 0.275 0.275 0.278 0.271 0.278 505,274 0.2755 -2.67%
1994-12-29 0 0.750 0.740 0.770 0.750 0.780 166,000 127,680 0.7692 0.282 0.278 0.290 0.282 0.293 441,450 0.2892 -1.32%
1994-12-28 0 0.760 0.730 0.760 0.760 0.770 260,000 197,800 0.7608 0.286 0.275 0.286 0.286 0.290 691,428 0.2861 -3.80%
1994-12-23 0 0.790 0.780 0.800 0.720 0.800 298,000 224,220 0.7524 0.297 0.293 0.301 0.271 0.301 792,482 0.2829 8.22%
1994-12-22 0 0.730 0.720 0.740 0.720 0.740 196,000 142,540 0.7272 0.275 0.271 0.278 0.271 0.278 521,230 0.2735 -1.35%
1994-12-21 0 0.740 0.740 0.760 0.740 0.800 986,000 740,160 0.7507 0.278 0.278 0.286 0.278 0.301 2,622,106 0.2823 -5.13%
1994-12-20 0 0.780 0.760 0.870 0.780 0.890 90,000 74,800 0.8311 0.293 0.286 0.327 0.293 0.335 239,340 0.3125 -13.33%
1994-12-19 0 0.900 0.860 0.900 0.910 0.910 130,000 118,300 0.9100 0.338 0.323 0.338 0.342 0.342 345,714 0.3422 3.45%
1994-12-16 0 0.870 0.870 0.900 0.840 0.880 336,000 289,980 0.8630 0.327 0.327 0.338 0.316 0.331 893,537 0.3245 -1.14%
1994-12-15 0 0.880 0.860 0.880 0.810 0.890 282,000 239,540 0.8494 0.331 0.323 0.331 0.305 0.335 749,933 0.3194 10.00%
1994-12-14 0 0.800 0.790 0.810 0.800 0.840 416,000 336,540 0.8090 0.301 0.297 0.305 0.301 0.316 1,106,284 0.3042 2.56%
1994-12-13 0 0.780 0.780 0.810 0.740 0.780 134,000 101,760 0.7594 0.293 0.293 0.305 0.278 0.293 356,351 0.2856 2.63%
1994-12-12 0 0.760 0.760 0.770 0.760 0.830 220,000 172,300 0.7832 0.286 0.286 0.290 0.286 0.312 585,054 0.2945 -6.17%
1994-12-09 0 0.810 0.800 0.890 0.810 0.850 40,000 33,060 0.8265 0.305 0.301 0.335 0.305 0.320 106,373 0.3108 -7.95%
1994-12-08 0 0.880 0.880 0.920 0.880 0.920 178,000 159,800 0.8978 0.331 0.331 0.346 0.331 0.346 473,362 0.3376 -7.37%
1994-12-07 0 0.950 0.920 0.950 - - 0 0 - 0.357 0.346 0.357 - - 0 - -1.04%
1994-12-06 0 0.960 0.930 0.960 0.960 0.960 30,000 28,800 0.9600 0.361 0.350 0.361 0.361 0.361 79,780 0.3610 -1.03%
1994-12-05 0 0.970 0.970 0.990 0.950 0.970 50,000 48,100 0.9620 0.365 0.365 0.372 0.357 0.365 132,967 0.3617 0.00%
1994-12-02 0 0.970 - 0.970 - - 0 0 - 0.365 - 0.365 - - 0 - -1.02%
1994-12-01 0 0.980 0.980 1.010 0.980 0.980 4,000 3,920 0.9800 0.369 0.369 0.380 0.369 0.369 10,637 0.3685 -1.01%
1994-11-30 0 0.990 0.970 0.990 0.970 1.000 16,000 15,640 0.9775 0.372 0.365 0.372 0.365 0.376 42,549 0.3676 1.02%
1994-11-29 0 0.980 0.980 1.050 0.980 0.980 10,000 9,800 0.9800 0.369 0.369 0.395 0.369 0.369 26,593 0.3685 -3.92%
1994-11-28 0 1.020 1.020 1.030 1.020 1.020 20,000 20,400 1.0200 0.384 0.384 0.387 0.384 0.384 53,187 0.3836 0.00%
1994-11-25 0 1.020 0.980 1.020 1.010 1.020 120,000 121,860 1.0155 0.384 0.369 0.384 0.380 0.384 319,120 0.3819 0.00%
1994-11-24 0 1.020 1.010 1.020 1.000 1.030 644,000 655,740 1.0182 0.384 0.380 0.384 0.376 0.387 1,712,613 0.3829 4.08%
1994-11-23 0 0.980 0.960 0.980 0.940 1.010 750,000 730,580 0.9741 0.369 0.361 0.369 0.353 0.380 1,994,503 0.3663 -3.92%
1994-11-22 0 1.020 1.020 1.060 1.010 1.120 244,000 258,600 1.0598 0.384 0.384 0.399 0.380 0.421 648,878 0.3985 -12.07%
1994-11-21 0 1.160 1.160 1.210 1.160 1.160 40,000 46,400 1.1600 0.436 0.436 0.455 0.436 0.436 106,373 0.4362 -4.92%
1994-11-18 0 1.220 1.170 1.220 1.230 1.230 50,000 61,500 1.2300 0.459 0.440 0.459 0.463 0.463 132,967 0.4625 0.83%
1994-11-17 0 1.210 1.170 1.210 1.210 1.220 52,000 63,220 1.2158 0.455 0.440 0.455 0.455 0.459 138,286 0.4572 -2.42%
1994-11-16 0 1.240 1.210 1.240 1.200 1.240 144,000 173,920 1.2078 0.466 0.455 0.466 0.451 0.466 382,945 0.4542 3.33%
1994-11-15 0 1.200 1.190 1.210 1.190 1.210 110,000 132,100 1.2009 0.451 0.447 0.455 0.447 0.455 292,527 0.4516 2.56%
1994-11-14 0 1.170 1.150 1.200 1.150 1.180 114,000 133,240 1.1688 0.440 0.432 0.451 0.432 0.444 303,164 0.4395 -0.85%
1994-11-11 0 1.180 1.170 1.190 1.180 1.230 140,000 167,000 1.1929 0.444 0.440 0.447 0.444 0.463 372,307 0.4486 -4.07%
1994-11-10 0 1.230 1.230 1.240 1.220 1.290 370,000 461,500 1.2473 0.463 0.463 0.466 0.459 0.485 983,955 0.4690 -3.15%
1994-11-09 0 1.270 1.240 1.270 1.240 1.290 212,000 269,640 1.2719 0.478 0.466 0.478 0.466 0.485 563,779 0.4783 0.79%
1994-11-08 0 1.260 1.250 1.270 1.200 1.270 512,000 630,640 1.2317 0.474 0.470 0.478 0.451 0.478 1,361,581 0.4632 0.80%
1994-11-07 0 1.250 1.240 1.260 1.230 1.300 620,000 770,660 1.2430 0.470 0.466 0.474 0.463 0.489 1,648,789 0.4674 -5.30%
1994-11-04 0 1.320 1.310 1.320 1.300 1.400 1,464,000 1,956,600 1.3365 0.496 0.493 0.496 0.489 0.526 3,893,269 0.5026 -2.94%
1994-11-03 0 1.360 1.350 1.360 1.350 1.390 1,648,000 2,264,680 1.3742 0.511 0.508 0.511 0.508 0.523 4,382,587 0.5167 0.00%
1994-11-02 0 1.360 1.360 1.370 1.330 1.380 1,224,000 1,665,880 1.3610 0.511 0.511 0.515 0.500 0.519 3,255,028 0.5118 -2.16%
1994-11-01 0 1.390 1.380 1.400 1.350 1.470 5,426,000 7,698,220 1.4188 0.523 0.519 0.526 0.508 0.553 14,429,562 0.5335 0.72%
1994-10-31 0 1.380 1.370 1.390 1.230 1.380 3,444,000 4,545,580 1.3199 0.519 0.515 0.523 0.463 0.519 9,158,756 0.4963 15.97%
1994-10-28 0 1.190 1.190 1.200 1.120 1.190 1,772,000 2,076,480 1.1718 0.447 0.447 0.451 0.421 0.447 4,712,345 0.4406 8.18%
1994-10-27 0 1.100 1.100 1.120 1.090 1.110 1,270,000 1,397,300 1.1002 0.414 0.414 0.421 0.410 0.417 3,377,358 0.4137 0.00%
1994-10-26 0 1.100 1.100 1.110 1.090 1.120 1,535,600 1,699,876 1.1070 0.414 0.414 0.417 0.410 0.421 4,083,678 0.4163 0.92%
1994-10-25 0 1.090 1.070 1.090 1.040 1.100 1,550,000 1,671,200 1.0782 0.410 0.402 0.410 0.391 0.414 4,121,972 0.4054 2.83%
1994-10-24 0 1.060 1.050 1.070 1.020 1.070 602,000 630,920 1.0480 0.399 0.395 0.402 0.384 0.402 1,600,921 0.3941 0.00%
1994-10-21 0 1.060 1.060 1.070 1.060 1.070 358,000 380,980 1.0642 0.399 0.399 0.402 0.399 0.402 952,043 0.4002 -0.93%
1994-10-20 0 1.070 1.050 1.070 1.050 1.080 840,000 895,680 1.0663 0.402 0.395 0.402 0.395 0.406 2,233,843 0.4010 0.00%
1994-10-19 0 1.070 1.060 1.080 1.060 1.080 794,000 852,940 1.0742 0.402 0.399 0.406 0.399 0.406 2,111,514 0.4039 0.00%
1994-10-18 0 1.070 1.060 1.080 1.040 1.100 1,068,000 1,142,340 1.0696 0.402 0.399 0.406 0.391 0.414 2,840,172 0.4022 -3.60%
1994-10-17 0 1.110 1.100 1.120 1.070 1.140 1,694,000 1,876,440 1.1077 0.417 0.414 0.421 0.402 0.429 4,504,917 0.4165 2.78%
1994-10-14 0 1.080 1.060 1.080 1.030 1.100 1,618,000 1,730,900 1.0698 0.406 0.399 0.406 0.387 0.414 4,302,807 0.4023 12.50%
1994-10-12 0 0.960 0.960 0.990 0.930 0.980 502,000 478,400 0.9530 0.361 0.361 0.372 0.350 0.369 1,334,987 0.3584 9.09%
1994-10-11 0 0.880 0.860 0.880 0.830 0.910 940,000 826,300 0.8790 0.331 0.323 0.331 0.312 0.342 2,499,777 0.3305 -3.30%
1994-10-10 0 0.910 0.900 0.930 0.900 0.950 790,000 724,480 0.9171 0.342 0.338 0.350 0.338 0.357 2,100,876 0.3448 -4.21%
1994-10-07 0 0.950 0.930 0.950 0.910 1.070 1,012,000 985,740 0.9741 0.357 0.350 0.357 0.342 0.402 2,691,249 0.3663 -13.64%
1994-10-06 0 1.100 - 1.100 1.110 1.170 12,000 13,440 1.1200 0.414 - 0.414 0.417 0.440 31,912 0.4212 -5.17%
1994-10-05 0 1.160 - 1.170 1.160 1.200 82,000 95,700 1.1671 0.436 - 0.440 0.436 0.451 218,066 0.4389 -4.92%
1994-10-04 0 1.220 1.190 1.220 - - 30,000 36,000 1.2000 0.459 0.447 0.459 - - 79,780 0.4512 -0.81%
1994-10-03 0 1.230 1.200 1.230 1.230 1.230 50,000 61,500 1.2300 0.463 0.451 0.463 0.463 0.463 132,967 0.4625 0.00%
1994-09-30 0 1.230 - 1.250 1.230 1.230 20,000 24,600 1.2300 0.463 - 0.470 0.463 0.463 53,187 0.4625 -1.60%
1994-09-29 0 1.250 - 1.290 1.250 1.270 50,000 62,900 1.2580 0.470 - 0.485 0.470 0.478 132,967 0.4731 -3.10%
1994-09-28 0 1.290 - 1.320 1.290 1.310 38,000 49,420 1.3005 0.485 - 0.496 0.485 0.493 101,055 0.4890 -3.01%
1994-09-27 0 1.330 - 1.330 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1994-09-26 0 1.330 1.330 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
1994-09-23 0 1.330 - 1.330 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1994-09-22 0 1.330 - 1.340 - - 0 0 - 0.500 - 0.504 - - 0 - 0.00%
1994-09-20 0 1.330 1.330 1.350 1.330 1.350 120,000 160,800 1.3400 0.500 0.500 0.508 0.500 0.508 319,120 0.5039 0.00%
1994-09-19 0 1.330 1.330 1.340 1.330 1.340 72,000 96,280 1.3372 0.500 0.500 0.504 0.500 0.504 191,472 0.5028 0.00%
1994-09-16 0 1.370 1.360 - - - 0 0 - 0.500 0.496 - - - 0 - 0.00%
1994-09-15 0 1.370 1.365 1.390 - - 0 0 - 0.500 0.498 0.507 - - 0 - 0.00%
1994-09-14 0 1.370 1.330 - - - 0 0 - 0.500 0.486 - - - 0 - 0.00%
1994-09-13 0 1.370 1.360 1.380 1.360 1.370 252,000 343,520 1.3632 0.500 0.496 0.504 0.496 0.500 690,308 0.4976 -0.36%
1994-09-12 0 1.375 1.370 1.400 1.375 1.390 160,000 220,800 1.3800 0.502 0.500 0.511 0.502 0.507 438,291 0.5038 -0.36%
1994-09-09 0 1.380 1.375 1.390 1.340 1.380 228,000 311,740 1.3673 0.504 0.502 0.507 0.489 0.504 624,564 0.4991 2.99%
1994-09-08 0 1.340 1.320 1.340 1.310 1.340 422,000 555,640 1.3167 0.489 0.482 0.489 0.478 0.489 1,155,992 0.4807 0.00%
1994-09-07 0 1.340 1.325 1.340 1.340 1.350 612,000 822,080 1.3433 0.489 0.484 0.489 0.489 0.493 1,676,462 0.4904 0.00%
1994-09-06 0 1.340 1.320 - 1.340 1.340 120,000 160,800 1.3400 0.489 0.482 - 0.489 0.489 328,718 0.4892 0.00%
1994-09-05 0 1.340 - 1.380 1.340 1.400 150,000 205,200 1.3680 0.489 - 0.504 0.489 0.511 410,898 0.4994 -5.63%
1994-09-02 0 1.420 - 1.440 1.420 1.440 58,000 82,560 1.4234 0.518 - 0.526 0.518 0.526 158,880 0.5196 0.00%
1994-09-01 0 1.420 - 1.440 - - 0 0 - 0.518 - 0.526 - - 0 - 0.00%
1994-08-31 0 1.420 1.420 1.440 1.420 1.420 28,000 39,760 1.4200 0.518 0.518 0.526 0.518 0.518 76,701 0.5184 0.00%
1994-08-30 0 1.420 1.420 1.430 1.420 1.460 666,000 959,490 1.4407 0.518 0.518 0.522 0.518 0.533 1,824,385 0.5259 0.00%
1994-08-26 0 1.420 - 1.470 - - 0 0 - 0.518 - 0.537 - - 0 - 0.00%
1994-08-25 0 1.420 1.360 1.420 1.350 1.450 334,000 474,070 1.4194 0.518 0.496 0.518 0.493 0.529 914,932 0.5181 -3.40%
1994-08-24 0 1.470 - 1.470 - - 0 0 - 0.537 - 0.537 - - 0 - -0.34%
1994-08-23 0 1.475 - 1.475 1.475 1.475 10,000 14,750 1.4750 0.538 - 0.538 0.538 0.538 27,393 0.5385 -0.34%
1994-08-22 0 1.480 - 1.500 1.460 1.480 20,000 29,400 1.4700 0.540 - 0.548 0.533 0.540 54,786 0.5366 0.68%
1994-08-19 0 1.470 - 1.500 1.470 1.500 50,000 73,800 1.4760 0.537 - 0.548 0.537 0.548 136,966 0.5388 0.00%
1994-08-18 0 1.470 1.470 1.490 1.470 1.500 136,000 200,820 1.4766 0.537 0.537 0.544 0.537 0.548 372,547 0.5390 -2.00%
1994-08-17 0 1.500 1.490 - 1.480 1.500 484,000 708,340 1.4635 0.548 0.544 - 0.540 0.548 1,325,829 0.5343 3.09%
1994-08-16 0 1.455 1.455 1.500 1.455 1.510 348,000 518,830 1.4909 0.531 0.531 0.548 0.531 0.551 953,282 0.5443 -4.28%
1994-08-15 0 1.520 1.510 1.580 1.520 1.600 504,000 785,480 1.5585 0.555 0.551 0.577 0.555 0.584 1,380,616 0.5689 -7.88%
1994-08-12 0 1.650 1.630 1.660 1.640 1.660 190,000 312,800 1.6463 0.602 0.595 0.606 0.599 0.606 520,470 0.6010 -0.60%
1994-08-11 0 1.660 - 1.665 - - 0 0 - 0.606 - 0.608 - - 0 - 0.00%
1994-08-10 0 1.660 1.660 1.680 1.620 1.660 206,000 338,620 1.6438 0.606 0.606 0.613 0.591 0.606 564,299 0.6001 3.11%
1994-08-09 0 1.610 1.615 1.625 1.600 1.610 170,000 272,550 1.6032 0.588 0.590 0.593 0.584 0.588 465,684 0.5853 -0.62%
1994-08-08 0 1.620 1.615 1.630 1.620 1.630 218,000 354,840 1.6277 0.591 0.590 0.595 0.591 0.595 597,171 0.5942 0.00%
1994-08-05 0 1.620 1.620 1.630 1.620 1.630 192,000 312,500 1.6276 0.591 0.591 0.595 0.591 0.595 525,949 0.5942 -0.61%
1994-08-04 0 1.630 1.605 1.630 1.620 1.650 630,000 1,030,550 1.6358 0.595 0.586 0.595 0.591 0.602 1,725,770 0.5972 0.62%
1994-08-03 0 1.620 1.620 1.640 1.605 1.660 636,000 1,033,520 1.6250 0.591 0.591 0.599 0.586 0.606 1,742,206 0.5932 0.31%
1994-08-02 0 1.615 1.615 1.630 1.595 1.620 530,000 851,200 1.6060 0.590 0.590 0.595 0.582 0.591 1,451,838 0.5863 0.94%
1994-08-01 0 1.600 1.585 1.600 1.580 1.620 210,000 335,650 1.5983 0.584 0.579 0.584 0.577 0.591 575,257 0.5835 2.56%
1994-07-29 0 1.560 1.550 1.560 1.550 1.560 90,000 140,300 1.5589 0.569 0.566 0.569 0.566 0.569 246,539 0.5691 0.00%
1994-07-28 0 1.560 1.560 1.590 1.550 1.580 670,000 1,051,600 1.5696 0.569 0.569 0.580 0.566 0.577 1,835,342 0.5730 0.00%
1994-07-27 0 1.560 1.530 1.560 1.520 1.570 262,000 405,940 1.5494 0.569 0.559 0.569 0.555 0.573 717,701 0.5656 0.00%
1994-07-26 0 1.560 1.540 1.560 1.550 1.570 140,000 218,400 1.5600 0.569 0.562 0.569 0.566 0.573 383,504 0.5695 0.65%
1994-07-25 0 1.550 1.520 1.550 - - 0 0 - 0.566 0.555 0.566 - - 0 - 0.00%
1994-07-22 0 1.550 1.540 1.580 1.550 1.590 120,000 186,700 1.5558 0.566 0.562 0.577 0.566 0.580 328,718 0.5680 -1.90%
1994-07-21 0 1.580 1.580 1.620 1.560 1.620 30,000 47,600 1.5867 0.577 0.577 0.591 0.569 0.591 82,180 0.5792 -3.07%
1994-07-20 0 1.630 1.590 1.650 1.630 1.630 10,000 16,300 1.6300 0.595 0.580 0.602 0.595 0.595 27,393 0.5950 0.62%
1994-07-19 0 1.620 1.620 - 1.600 1.620 120,000 194,000 1.6167 0.591 0.591 - 0.584 0.591 328,718 0.5902 0.00%
1994-07-18 0 1.620 1.620 1.640 1.620 1.630 336,000 545,220 1.6227 0.591 0.591 0.599 0.591 0.595 920,411 0.5924 0.00%
1994-07-15 0 1.620 1.620 1.640 1.620 1.620 62,000 100,440 1.6200 0.591 0.591 0.599 0.591 0.591 169,838 0.5914 1.25%
1994-07-14 0 1.600 1.600 - - - 0 0 - 0.584 0.584 - - - 0 - 0.00%
1994-07-13 0 1.600 - - 1.600 1.600 46,000 73,600 1.6000 0.584 - - 0.584 0.584 126,009 0.5841 -0.62%
1994-07-12 0 1.610 1.610 1.620 1.610 1.630 140,000 226,800 1.6200 0.588 0.588 0.591 0.588 0.595 383,504 0.5914 -1.83%
1994-07-11 0 1.640 - 1.650 - - 0 0 - 0.599 - 0.602 - - 0 - 0.00%
1994-07-08 0 1.640 1.620 - 1.620 1.640 70,000 113,650 1.6236 0.599 0.591 - 0.591 0.599 191,752 0.5927 0.00%
1994-07-07 0 1.640 1.640 1.660 1.630 1.640 84,000 137,620 1.6383 0.599 0.599 0.606 0.595 0.599 230,103 0.5981 0.61%
1994-07-06 0 1.630 - 1.650 1.630 1.660 82,000 135,260 1.6495 0.595 - 0.602 0.595 0.606 224,624 0.6022 -2.98%
1994-07-05 0 1.680 1.660 1.680 1.660 1.710 88,000 147,680 1.6782 0.613 0.606 0.613 0.606 0.624 241,060 0.6126 -2.61%
1994-07-04 0 1.725 - 1.735 1.725 1.725 10,000 17,250 1.7250 0.630 - 0.633 0.630 0.630 27,393 0.6297 0.58%
1994-07-01 0 1.715 1.715 1.725 1.715 1.720 96,000 164,690 1.7155 0.626 0.626 0.630 0.626 0.628 262,974 0.6263 -2.56%
1994-06-30 0 1.760 1.760 1.780 1.730 1.850 214,000 380,000 1.7757 0.642 0.642 0.650 0.632 0.675 586,214 0.6482 2.33%
1994-06-29 0 1.720 1.720 1.750 1.680 1.750 140,000 240,160 1.7154 0.628 0.628 0.639 0.613 0.639 383,504 0.6262 -1.71%
1994-06-28 0 1.750 1.750 1.780 1.750 1.830 314,000 552,440 1.7594 0.639 0.639 0.650 0.639 0.668 860,146 0.6423 -3.85%
1994-06-27 0 1.820 1.820 1.840 1.820 1.850 218,000 400,840 1.8387 0.664 0.664 0.672 0.664 0.675 597,171 0.6712 -3.19%
1994-06-24 0 1.880 1.870 1.890 1.880 1.920 456,000 869,600 1.9070 0.686 0.683 0.690 0.686 0.701 1,249,129 0.6962 -1.57%
1994-06-23 0 1.910 1.910 1.920 1.900 1.940 754,000 1,451,700 1.9253 0.697 0.697 0.701 0.694 0.708 2,065,445 0.7029 1.06%
1994-06-22 0 1.890 1.890 1.900 1.870 1.920 488,000 929,180 1.9041 0.690 0.690 0.694 0.683 0.701 1,336,787 0.6951 0.53%
1994-06-21 0 1.880 1.880 1.900 1.840 1.890 222,000 413,060 1.8606 0.686 0.686 0.694 0.672 0.690 608,128 0.6792 0.00%
1994-06-20 0 1.880 1.880 1.900 1.860 1.900 164,000 309,360 1.8863 0.686 0.686 0.694 0.679 0.694 449,248 0.6886 -1.57%
1994-06-17 0 1.910 1.910 1.930 1.860 1.910 616,000 1,160,640 1.8842 0.697 0.697 0.705 0.679 0.697 1,687,419 0.6878 0.53%
1994-06-16 0 1.900 1.880 1.910 1.870 1.950 2,600,000 5,013,280 1.9282 0.694 0.686 0.697 0.683 0.712 7,122,224 0.7039 0.00%
1994-06-15 0 1.900 1.890 1.900 1.890 1.920 1,128,000 2,149,280 1.9054 0.694 0.690 0.694 0.690 0.701 3,089,950 0.6956 0.00%
1994-06-10 0 1.900 1.890 1.900 1.860 1.900 180,000 338,920 1.8829 0.694 0.690 0.694 0.679 0.694 493,077 0.6874 1.06%
1994-06-09 0 1.880 1.880 1.900 1.880 1.900 754,000 1,424,500 1.8893 0.686 0.686 0.694 0.686 0.694 2,065,445 0.6897 0.53%
1994-06-08 0 1.870 1.870 1.890 1.870 1.880 24,000 44,980 1.8742 0.683 0.683 0.690 0.683 0.686 65,744 0.6842 -1.06%
1994-06-07 0 1.890 1.850 1.890 1.890 1.920 722,000 1,371,860 1.9001 0.690 0.675 0.690 0.690 0.701 1,977,787 0.6936 -0.53%
1994-06-06 0 1.900 1.890 1.900 1.890 1.930 716,000 1,360,780 1.9005 0.694 0.690 0.694 0.690 0.705 1,961,351 0.6938 -2.06%
1994-06-03 0 1.940 1.920 1.950 1.910 1.980 234,000 454,240 1.9412 0.708 0.701 0.712 0.697 0.723 641,000 0.7086 -1.02%
1994-06-02 0 1.960 - 1.970 1.960 2.050 3,320,000 6,395,300 1.9263 0.716 - 0.719 0.716 0.748 9,094,532 0.7032 -4.39%
1994-06-01 0 2.050 2.025 2.050 2.025 2.050 80,000 162,750 2.0344 0.748 0.739 0.748 0.739 0.748 219,145 0.7427 1.23%
1994-05-31 0 2.025 - 2.075 2.025 2.025 50,000 101,250 2.0250 0.739 - 0.757 0.739 0.739 136,966 0.7392 -3.57%
1994-05-30 0 2.100 2.050 2.125 2.100 2.100 90,000 189,000 2.1000 0.767 0.748 0.776 0.767 0.767 246,539 0.7666 -1.18%
1994-05-27 0 2.125 2.050 2.125 2.050 2.125 110,000 227,950 2.0723 0.776 0.748 0.776 0.748 0.776 301,325 0.7565 2.41%
1994-05-26 0 2.075 2.000 2.075 2.075 2.175 280,000 594,000 2.1214 0.757 0.730 0.757 0.757 0.794 767,009 0.7744 -2.35%
1994-05-25 0 2.125 2.100 2.150 2.075 2.200 352,000 752,550 2.1379 0.776 0.767 0.785 0.757 0.803 964,240 0.7805 3.66%
1994-05-24 0 2.050 2.025 2.050 2.000 2.050 210,000 425,500 2.0262 0.748 0.739 0.748 0.730 0.748 575,257 0.7397 1.23%
1994-05-23 0 2.025 2.000 2.025 2.000 2.075 104,000 213,850 2.0563 0.739 0.730 0.739 0.730 0.757 284,889 0.7506 -2.41%
1994-05-20 0 2.075 2.075 2.100 2.075 2.100 754,000 1,567,050 2.0783 0.757 0.757 0.767 0.757 0.767 2,065,445 0.7587 2.47%
1994-05-19 0 2.025 2.000 2.025 2.000 2.050 428,000 859,400 2.0079 0.739 0.730 0.739 0.730 0.748 1,172,428 0.7330 -1.22%
1994-05-18 0 2.050 2.050 2.075 1.950 2.100 720,000 1,453,450 2.0187 0.748 0.748 0.757 0.712 0.767 1,972,308 0.7369 6.22%
1994-05-17 0 1.930 1.910 - 1.910 1.930 140,000 268,200 1.9157 0.705 0.697 - 0.697 0.705 383,504 0.6993 0.00%
1994-05-16 0 1.930 1.930 1.950 1.930 1.950 74,000 143,320 1.9368 0.705 0.705 0.712 0.705 0.712 202,709 0.7070 0.52%
1994-05-13 0 1.920 1.900 1.940 1.900 1.920 310,000 591,600 1.9084 0.701 0.694 0.708 0.694 0.701 849,188 0.6967 0.52%
1994-05-12 0 1.910 1.870 1.940 1.830 1.910 1,010,000 1,884,700 1.8660 0.697 0.683 0.708 0.668 0.697 2,766,710 0.6812 0.00%
1994-05-11 0 1.910 1.910 1.920 1.910 1.940 772,000 1,483,880 1.9221 0.697 0.697 0.701 0.697 0.708 2,114,753 0.7017 -1.55%
1994-05-10 0 1.940 1.900 1.940 1.940 1.940 510,000 989,400 1.9400 0.708 0.694 0.708 0.708 0.708 1,397,052 0.7082 1.04%
1994-05-09 0 1.920 1.920 1.940 1.900 1.900 50,000 95,000 1.9000 0.701 0.701 0.708 0.694 0.694 136,966 0.6936 0.52%
1994-05-06 0 1.910 1.880 1.940 1.880 1.910 124,000 235,140 1.8963 0.697 0.686 0.708 0.686 0.697 339,675 0.6922 3.24%
1994-05-05 0 1.850 1.850 1.880 1.840 1.840 4,000 7,360 1.8400 0.675 0.675 0.686 0.672 0.672 10,957 0.6717 -1.60%
1994-05-04 0 1.880 - 1.880 - - 0 0 - 0.686 - 0.686 - - 0 - 0.00%
1994-05-03 0 1.880 1.840 1.880 1.880 1.890 20,000 37,740 1.8870 0.686 0.672 0.686 0.686 0.690 54,786 0.6889 -0.53%
1994-05-02 0 1.890 1.890 1.930 1.880 1.890 146,000 275,740 1.8886 0.690 0.690 0.705 0.686 0.690 399,940 0.6895 -1.56%
1994-04-29 0 1.920 1.920 1.930 1.900 1.940 230,000 442,220 1.9227 0.701 0.701 0.705 0.694 0.708 630,043 0.7019 -1.03%
1994-04-28 0 1.940 1.930 1.940 1.920 1.940 248,000 478,580 1.9298 0.708 0.705 0.708 0.701 0.708 679,351 0.7045 2.11%
1994-04-27 0 1.900 1.900 1.930 1.900 1.930 128,000 245,100 1.9148 0.694 0.694 0.705 0.694 0.705 350,633 0.6990 0.00%
1994-04-26 0 1.900 - 1.920 1.900 1.900 10,000 19,000 1.9000 0.694 - 0.701 0.694 0.694 27,393 0.6936 0.00%
1994-04-25 0 1.900 - 1.920 1.900 1.900 132,000 250,800 1.9000 0.694 - 0.701 0.694 0.694 361,590 0.6936 0.00%
1994-04-22 0 1.900 1.900 1.910 1.900 1.920 276,000 526,880 1.9090 0.694 0.694 0.697 0.694 0.701 756,051 0.6969 -1.04%
1994-04-21 0 1.920 - 1.920 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
1994-04-20 0 1.920 - 1.930 1.920 1.930 78,000 150,060 1.9238 0.701 - 0.705 0.701 0.705 213,667 0.7023 -2.04%
1994-04-19 0 1.960 1.930 1.970 1.960 1.960 20,000 39,200 1.9600 0.716 0.705 0.719 0.716 0.716 54,786 0.7155 1.55%
1994-04-18 0 1.930 1.920 1.930 - - 0 0 - 0.705 0.701 0.705 - - 0 - 0.00%
1994-04-15 0 1.930 1.910 1.960 1.920 1.980 330,000 635,640 1.9262 0.705 0.697 0.716 0.701 0.723 903,975 0.7032 -0.52%
1994-04-14 0 1.940 1.940 2.000 1.940 1.960 302,000 588,480 1.9486 0.708 0.708 0.730 0.708 0.716 827,274 0.7113 -3.00%
1994-04-13 0 2.000 2.000 2.025 1.980 2.025 1,380,000 2,755,480 1.9967 0.730 0.730 0.739 0.723 0.739 3,780,257 0.7289 3.09%
1994-04-12 0 1.940 1.940 1.980 1.940 1.940 230,000 446,200 1.9400 0.708 0.708 0.723 0.708 0.708 630,043 0.7082 2.11%
1994-04-11 0 1.900 1.890 - 1.900 1.900 305,000 579,440 1.8998 0.694 0.690 - 0.694 0.694 835,492 0.6935 -0.52%
1994-04-08 0 1.910 1.900 1.920 1.900 1.930 326,000 625,380 1.9183 0.697 0.694 0.701 0.694 0.705 893,017 0.7003 -1.55%
1994-04-07 0 1.940 1.920 - 1.940 1.940 200,000 388,000 1.9400 0.708 0.701 - 0.708 0.708 547,863 0.7082 0.00%
1994-04-06 0 1.940 1.900 2.000 1.920 1.960 50,000 97,000 1.9400 0.708 0.694 0.730 0.701 0.716 136,966 0.7082 -3.00%
1994-03-31 0 2.000 1.990 2.000 - - 45,000 89,775 1.9950 0.730 0.726 0.730 - - 123,269 0.7283 -3.61%
1994-03-30 0 2.075 2.025 - 2.075 2.075 50,000 103,750 2.0750 0.757 0.739 - 0.757 0.757 136,966 0.7575 -2.35%
1994-03-29 0 2.125 - 2.125 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1994-03-28 0 2.125 - 2.125 2.125 2.125 10,000 21,250 2.1250 0.776 - 0.776 0.776 0.776 27,393 0.7757 3.66%
1994-03-25 0 2.050 2.100 - 2.000 2.050 30,000 61,000 2.0333 0.748 0.767 - 0.730 0.748 82,180 0.7423 2.50%
1994-03-24 0 2.000 2.000 2.050 - - 0 0 - 0.730 0.730 0.748 - - 0 - 0.00%
1994-03-23 0 2.000 2.000 2.100 2.000 2.050 76,000 153,800 2.0237 0.730 0.730 0.767 0.730 0.748 208,188 0.7388 0.00%
1994-03-22 0 2.000 - 2.050 2.000 2.000 130,000 260,000 2.0000 0.730 - 0.748 0.730 0.730 356,111 0.7301 -2.44%
1994-03-21 0 2.050 - 2.050 1.980 2.050 410,000 821,000 2.0024 0.748 - 0.748 0.723 0.748 1,123,120 0.7310 -2.38%
1994-03-18 0 2.100 2.075 2.100 2.050 2.100 300,000 621,750 2.0725 0.767 0.757 0.767 0.748 0.767 821,795 0.7566 -2.33%
1994-03-17 0 2.150 2.100 - 2.150 2.200 100,000 217,500 2.1750 0.785 0.767 - 0.785 0.803 273,932 0.7940 -2.27%
1994-03-16 0 2.200 2.125 2.275 2.200 2.200 10,000 22,000 2.2000 0.803 0.776 0.830 0.803 0.803 27,393 0.8031 0.00%
1994-03-15 0 2.200 - - - - 0 0 - 0.803 - - - - 0 - 0.00%
1994-03-14 0 2.200 2.100 - 2.200 2.200 60,000 132,000 2.2000 0.803 0.767 - 0.803 0.803 164,359 0.8031 -3.30%
1994-03-11 0 2.275 2.250 2.275 2.275 2.300 284,000 647,350 2.2794 0.830 0.821 0.830 0.830 0.840 777,966 0.8321 -3.19%
1994-03-10 0 2.350 2.325 2.350 2.350 2.350 510,000 1,173,500 2.3010 0.858 0.849 0.858 0.858 0.858 1,397,052 0.8400 0.00%
1994-03-09 0 2.350 2.350 2.375 2.325 2.375 314,000 740,550 2.3584 0.858 0.858 0.867 0.849 0.867 860,146 0.8610 -1.05%
1994-03-08 0 2.375 2.350 2.375 2.350 2.375 156,000 367,850 2.3580 0.867 0.858 0.867 0.858 0.867 427,333 0.8608 1.06%
1994-03-07 0 2.350 2.325 2.350 2.325 2.350 118,000 274,650 2.3275 0.858 0.849 0.858 0.849 0.858 323,239 0.8497 1.08%
1994-03-04 0 2.325 2.325 2.375 2.300 2.350 1,020,000 2,364,000 2.3176 0.849 0.849 0.867 0.840 0.858 2,794,103 0.8461 1.09%
1994-03-03 0 2.300 2.300 2.350 2.275 2.400 170,000 392,000 2.3059 0.840 0.840 0.858 0.830 0.876 465,684 0.8418 -3.16%
1994-03-02 0 2.375 2.350 2.400 2.375 2.400 40,000 95,500 2.3875 0.867 0.858 0.876 0.867 0.876 109,573 0.8716 -1.04%
1994-03-01 0 2.400 2.375 2.425 2.400 2.425 330,700 796,430 2.4083 0.876 0.867 0.885 0.876 0.885 905,892 0.8792 -1.03%
1994-02-28 0 2.425 2.425 2.450 2.375 2.450 92,000 221,300 2.4054 0.885 0.885 0.894 0.867 0.894 252,017 0.8781 3.19%
1994-02-25 0 2.350 2.300 2.350 2.300 2.350 375,600 864,580 2.3019 0.858 0.840 0.858 0.840 0.858 1,028,887 0.8403 -1.05%
1994-02-24 0 2.375 2.375 2.425 2.375 2.450 436,000 1,049,350 2.4068 0.867 0.867 0.885 0.867 0.894 1,194,342 0.8786 -2.66%
1994-02-23 0 2.475 2.450 2.475 2.450 2.475 176,000 432,950 2.4599 0.891 0.882 0.891 0.882 0.891 489,035 0.8853 2.06%
1994-02-22 0 2.425 2.400 2.475 2.400 2.425 86,000 208,300 2.4221 0.873 0.864 0.891 0.864 0.873 238,961 0.8717 -2.02%
1994-02-21 0 2.475 2.450 2.475 2.475 2.575 310,000 781,250 2.5202 0.891 0.882 0.891 0.891 0.927 861,369 0.9070 -3.88%
1994-02-18 0 2.575 2.575 2.600 2.575 2.600 270,000 700,000 2.5926 0.927 0.927 0.936 0.927 0.936 750,225 0.9331 -0.96%
1994-02-17 0 2.600 2.600 2.625 2.600 2.600 170,000 442,000 2.6000 0.936 0.936 0.945 0.936 0.936 472,364 0.9357 1.96%
1994-02-16 0 2.550 - 2.550 2.550 2.675 1,328,000 3,478,700 2.6195 0.918 - 0.918 0.918 0.963 3,689,995 0.9427 -2.86%
1994-02-15 0 2.625 2.600 2.700 2.575 2.625 272,000 710,700 2.6129 0.945 0.936 0.972 0.927 0.945 755,782 0.9404 1.94%
1994-02-14 0 2.575 2.525 2.575 2.575 2.700 722,000 1,902,150 2.6346 0.927 0.909 0.927 0.927 0.972 2,006,157 0.9482 -3.74%
1994-02-09 0 2.675 2.650 2.725 2.650 2.800 2,870,000 7,730,550 2.6936 0.963 0.954 0.981 0.954 1.008 7,974,612 0.9694 0.94%
1994-02-08 0 2.650 2.650 - 2.300 2.750 2,742,000 6,775,650 2.4711 0.954 0.954 - 0.828 0.990 7,618,950 0.8893 11.58%
1994-02-07 0 2.375 2.350 2.400 2.350 2.500 1,250,000 3,005,000 2.4040 0.855 0.846 0.864 0.846 0.900 3,473,263 0.8652 -5.00%
1994-02-04 0 2.500 - 2.525 2.500 2.550 738,000 1,853,000 2.5108 0.900 - 0.909 0.900 0.918 2,050,615 0.9036 -1.96%
1994-02-03 0 2.550 2.500 2.550 2.475 2.550 318,000 800,450 2.5171 0.918 0.900 0.918 0.891 0.918 883,598 0.9059 0.99%
1994-02-02 0 2.525 2.500 2.575 2.450 2.600 1,600,000 4,004,000 2.5025 0.909 0.900 0.927 0.882 0.936 4,445,777 0.9006 5.21%
1994-02-01 0 2.400 2.300 - 2.300 2.400 150,000 351,800 2.3453 0.864 0.828 - 0.828 0.864 416,792 0.8441 5.49%
1994-01-31 0 2.275 2.275 2.300 2.250 2.300 44,000 100,350 2.2807 0.819 0.819 0.828 0.810 0.828 122,259 0.8208 1.11%
1994-01-28 0 2.250 2.250 2.300 2.200 2.300 126,000 280,700 2.2278 0.810 0.810 0.828 0.792 0.828 350,105 0.8018 -2.17%
1994-01-27 0 2.300 2.250 2.300 2.250 2.350 144,000 329,000 2.2847 0.828 0.810 0.828 0.810 0.846 400,120 0.8223 2.22%
1994-01-26 0 2.250 2.200 2.275 2.250 2.300 74,000 167,450 2.2628 0.810 0.792 0.819 0.810 0.828 205,617 0.8144 -3.23%
1994-01-25 0 2.325 2.325 2.375 2.325 2.350 280,000 651,750 2.3277 0.837 0.837 0.855 0.837 0.846 778,011 0.8377 -3.13%
1994-01-24 0 2.400 2.350 2.425 2.350 2.400 50,000 118,500 2.3700 0.864 0.846 0.873 0.846 0.864 138,931 0.8529 4.35%
1994-01-21 0 2.300 2.275 2.300 2.300 2.375 286,000 663,550 2.3201 0.828 0.819 0.828 0.828 0.855 794,683 0.8350 -3.16%
1994-01-20 0 2.375 2.375 2.425 2.375 2.425 146,000 350,750 2.4024 0.855 0.855 0.873 0.855 0.873 405,677 0.8646 -2.06%
1994-01-19 0 2.425 2.400 2.450 2.425 2.425 20,000 48,500 2.4250 0.873 0.864 0.882 0.873 0.873 55,572 0.8727 1.04%
1994-01-18 0 2.400 2.375 2.500 2.375 2.400 30,000 71,500 2.3833 0.864 0.855 0.900 0.855 0.864 83,358 0.8577 0.00%
1994-01-17 0 2.400 2.400 2.425 2.400 2.475 200,000 486,000 2.4300 0.864 0.864 0.873 0.864 0.891 555,722 0.8745 -1.03%
1994-01-14 0 2.425 2.350 2.425 2.300 2.525 402,000 976,150 2.4282 0.873 0.846 0.873 0.828 0.909 1,117,001 0.8739 5.43%
1994-01-13 0 2.300 2.250 2.300 2.300 2.350 260,000 597,850 2.2994 0.828 0.810 0.828 0.828 0.846 722,439 0.8275 0.00%
1994-01-12 0 2.300 2.250 2.325 2.300 2.475 168,000 405,150 2.4116 0.828 0.810 0.837 0.828 0.891 466,807 0.8679 -7.07%
1994-01-11 0 2.475 2.425 2.500 2.475 2.550 250,000 631,000 2.5240 0.891 0.873 0.900 0.891 0.918 694,653 0.9084 -1.98%
1994-01-10 0 2.525 2.525 2.600 2.500 2.550 70,000 177,300 2.5329 0.909 0.909 0.936 0.900 0.918 194,503 0.9116 5.21%
1994-01-07 0 2.400 2.350 2.500 2.400 2.400 10,000 24,000 2.4000 0.864 0.846 0.900 0.864 0.864 27,786 0.8637 -9.43%
1994-01-06 0 2.650 - 2.650 2.650 2.700 70,000 187,000 2.6714 0.954 - 0.954 0.954 0.972 194,503 0.9614 0.00%
1994-01-05 0 2.650 2.650 2.800 2.650 2.800 566,000 1,554,000 2.7456 0.954 0.954 1.008 0.954 1.008 1,572,694 0.9881 0.00%
1994-01-04 0 2.650 - 2.700 2.650 2.750 678,000 1,843,500 2.7190 0.954 - 0.972 0.954 0.990 1,883,898 0.9786 -0.93%
1994-01-03 0 2.675 2.650 2.700 2.450 2.700 542,000 1,387,800 2.5605 0.963 0.954 0.972 0.882 0.972 1,506,007 0.9215

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