LUK FOOK HOLDINGS (INTERNATIONAL) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00590  1997-05-06    
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
2026-02-13 0 31.82 31.80 31.82 30.90 32.64 2,026,000 64,307,660 31.741 31.82 31.80 31.82 30.90 32.64 2,026,000 31.741 -2.51%
2026-02-12 0 32.64 32.56 32.64 32.20 32.90 911,100 29,704,256 32.603 32.64 32.56 32.64 32.20 32.90 911,100 32.603 -0.31%
2026-02-11 0 32.74 32.74 32.76 32.40 33.14 1,444,000 47,284,020 32.745 32.74 32.74 32.76 32.40 33.14 1,444,000 32.745 -1.03%
2026-02-10 0 33.08 33.02 33.08 32.58 33.28 734,538 24,195,887 32.940 33.08 33.02 33.08 32.58 33.28 734,538 32.940 0.24%
2026-02-09 0 33.00 32.92 33.00 32.26 33.10 1,066,132 35,009,473 32.838 33.00 32.92 33.00 32.26 33.10 1,066,132 32.838 1.73%
2026-02-06 0 32.44 32.42 32.44 32.10 32.92 1,730,182 56,337,690 32.562 32.44 32.42 32.44 32.10 32.92 1,730,182 32.562 -0.98%
2026-02-05 0 32.76 32.74 32.76 31.52 32.90 2,126,497 69,234,154 32.558 32.76 32.74 32.76 31.52 32.90 2,126,497 32.558 1.24%
2026-02-04 0 32.36 32.28 32.36 31.40 32.46 1,416,000 45,560,965 32.176 32.36 32.28 32.36 31.40 32.46 1,416,000 32.176 3.06%
2026-02-03 0 31.40 31.16 31.42 30.84 31.64 1,939,658 60,719,394 31.304 31.40 31.16 31.42 30.84 31.64 1,939,658 31.304 0.83%
2026-02-02 0 31.14 31.12 31.14 30.00 32.12 3,449,723 107,388,189 31.130 31.14 31.12 31.14 30.00 32.12 3,449,723 31.130 -3.11%
2026-01-30 0 32.14 32.12 32.14 31.52 34.00 2,530,430 81,413,082 32.174 32.14 32.12 32.14 31.52 34.00 2,530,430 32.174 -2.61%
2026-01-29 0 33.00 32.94 33.00 32.70 34.50 3,676,322 122,187,821 33.236 33.00 32.94 33.00 32.70 34.50 3,676,322 33.236 -1.43%
2026-01-28 0 33.48 33.48 33.50 32.80 33.78 2,551,192 84,852,329 33.260 33.48 33.48 33.50 32.80 33.78 2,551,192 33.260 1.76%
2026-01-27 0 32.90 32.84 32.90 32.26 33.26 2,367,968 77,595,515 32.769 32.90 32.84 32.90 32.26 33.26 2,367,968 32.769 0.80%
2026-01-26 0 32.64 32.62 32.64 32.00 33.24 2,103,479 68,595,674 32.611 32.64 32.62 32.64 32.00 33.24 2,103,479 32.611 1.75%
2026-01-23 0 32.08 32.08 32.30 31.68 33.00 2,330,000 75,112,956 32.237 32.08 32.08 32.30 31.68 33.00 2,330,000 32.237 -0.37%
2026-01-22 0 32.20 32.20 32.22 31.40 32.34 1,917,641 61,007,595 31.814 32.20 32.20 32.22 31.40 32.34 1,917,641 31.814 1.26%
2026-01-21 0 31.80 31.62 31.80 30.20 32.30 4,279,461 133,695,153 31.241 31.80 31.62 31.80 30.20 32.30 4,279,461 31.241 5.30%
2026-01-20 0 30.20 30.18 30.20 28.90 31.46 4,025,305 122,209,809 30.360 30.20 30.18 30.20 28.90 31.46 4,025,305 30.360 4.57%
2026-01-19 0 28.88 28.88 28.94 27.06 29.08 2,112,000 59,654,090 28.245 28.88 28.88 28.94 27.06 29.08 2,112,000 28.245 5.17%
2026-01-16 0 27.46 27.46 27.50 27.10 28.14 1,584,355 43,610,762 27.526 27.46 27.46 27.50 27.10 28.14 1,584,355 27.526 0.59%
2026-01-15 0 27.30 27.26 27.30 25.56 27.42 2,049,000 54,939,740 26.813 27.30 27.26 27.30 25.56 27.42 2,049,000 26.813 6.31%
2026-01-14 0 25.68 25.62 25.68 24.78 25.80 1,100,000 27,857,860 25.325 25.68 25.62 25.68 24.78 25.80 1,100,000 25.325 2.31%
2026-01-13 0 25.10 25.04 25.10 24.80 25.46 1,510,011 37,930,604 25.119 25.10 25.04 25.10 24.80 25.46 1,510,011 25.119 0.56%
2026-01-12 0 24.96 24.96 24.98 24.68 25.26 1,412,387 35,163,398 24.896 24.96 24.96 24.98 24.68 25.26 1,412,387 24.896 1.96%
2026-01-09 0 24.48 24.42 24.48 24.32 24.66 895,531 21,901,722 24.457 24.48 24.42 24.48 24.32 24.66 895,531 24.457 0.00%
2026-01-08 0 24.48 24.36 24.48 24.02 24.60 983,073 23,893,743 24.305 24.48 24.36 24.48 24.02 24.60 983,073 24.305 0.91%
2026-01-07 0 24.26 24.20 24.28 23.80 24.32 653,667 15,804,076 24.178 24.26 24.20 24.28 23.80 24.32 653,667 24.178 0.25%
2026-01-06 0 24.20 24.18 24.20 23.66 24.54 1,040,669 25,225,405 24.240 24.20 24.18 24.20 23.66 24.54 1,040,669 24.240 1.42%
2026-01-05 0 23.86 23.84 23.88 23.70 24.34 673,672 16,114,875 23.921 23.86 23.84 23.88 23.70 24.34 673,672 23.921 0.34%
2026-01-02 0 23.78 23.72 23.78 23.30 23.86 571,450 13,455,967 23.547 23.78 23.72 23.78 23.30 23.86 571,450 23.547 1.19%
2025-12-31 0 23.50 23.48 23.60 23.38 23.74 379,000 8,911,100 23.512 23.50 23.48 23.60 23.38 23.74 379,000 23.512 -1.26%
2025-12-30 0 23.80 23.72 23.80 23.74 24.36 558,005 13,358,978 23.941 23.80 23.72 23.80 23.74 24.36 558,005 23.941 -2.54%
2025-12-29 0 24.42 24.32 24.42 23.98 24.78 1,459,000 35,367,668 24.241 24.42 24.32 24.42 23.98 24.78 1,459,000 24.241 0.49%
2025-12-24 0 24.30 24.30 24.36 24.24 25.12 495,372 12,114,429 24.455 24.30 24.30 24.36 24.24 25.12 495,372 24.455 -2.17%
2025-12-23 0 24.84 24.78 24.84 24.70 25.10 649,888 16,159,048 24.864 24.84 24.78 24.84 24.70 25.10 649,888 24.864 -0.16%
2025-12-22 0 24.88 24.88 24.90 24.34 24.88 856,010 21,107,110 24.658 24.88 24.88 24.90 24.34 24.88 856,010 24.658 1.47%
2025-12-19 0 24.52 24.50 24.54 24.22 24.96 1,058,035 25,880,392 24.461 24.52 24.50 24.54 24.22 24.96 1,058,035 24.461 -0.57%
2025-12-18 0 24.66 24.58 24.66 24.46 24.86 601,000 14,801,320 24.628 24.66 24.58 24.66 24.46 24.86 601,000 24.628 0.08%
2025-12-17 0 24.64 24.56 24.64 24.06 24.84 1,019,500 25,024,764 24.546 24.64 24.56 24.64 24.06 24.84 1,019,500 24.546 -0.32%
2025-12-16 0 24.72 24.68 24.72 24.06 25.34 1,540,994 37,757,258 24.502 24.72 24.68 24.72 24.06 25.34 1,540,994 24.502 -1.28%
2025-12-15 0 25.04 24.94 25.04 24.90 25.60 1,259,009 31,647,425 25.137 25.04 24.94 25.04 24.90 25.60 1,259,009 25.137 -2.26%
2025-12-12 0 25.62 25.50 25.62 25.02 25.78 1,316,230 33,546,937 25.487 25.62 25.50 25.62 25.02 25.78 1,316,230 25.487 3.06%
2025-12-11 0 24.86 24.78 24.86 24.60 25.50 1,048,013 26,036,792 24.844 24.86 24.78 24.86 24.60 25.50 1,048,013 24.844 -0.96%
2025-12-10 0 25.10 25.04 25.10 24.40 25.60 1,778,000 44,401,670 24.973 25.10 25.04 25.10 24.40 25.60 1,778,000 24.973 -1.91%
2025-12-09 0 26.14 26.00 26.14 25.94 26.66 1,639,000 42,941,990 26.200 25.59 25.45 25.59 25.39 26.10 1,674,227 25.649 -0.68%
2025-12-08 0 26.32 26.30 26.32 26.10 26.80 1,303,122 34,340,987 26.353 25.77 25.75 25.77 25.55 26.24 1,331,130 25.798 -0.98%
2025-12-05 0 26.58 26.50 26.58 26.26 26.70 1,325,099 35,076,569 26.471 26.02 25.94 26.02 25.71 26.14 1,353,579 25.914 1.14%
2025-12-04 0 26.28 26.26 26.28 25.90 26.70 1,654,120 43,584,644 26.349 25.73 25.71 25.73 25.36 26.14 1,689,672 25.795 0.69%
2025-12-03 0 26.10 26.02 26.10 25.86 26.18 2,381,804 61,958,899 26.013 25.55 25.47 25.55 25.32 25.63 2,432,996 25.466 0.77%
2025-12-02 0 25.90 25.86 25.90 25.22 26.10 1,868,609 48,253,059 25.823 25.36 25.32 25.36 24.69 25.55 1,908,771 25.280 0.47%
2025-12-01 0 25.78 25.76 25.78 24.74 26.48 3,623,000 92,485,307 25.527 25.24 25.22 25.24 24.22 25.92 3,700,868 24.990 5.74%
2025-11-28 0 24.38 24.28 24.38 23.78 24.60 2,083,008 50,266,442 24.132 23.87 23.77 23.87 23.28 24.08 2,127,778 23.624 0.00%
2025-11-27 0 24.38 24.26 24.38 24.04 24.98 1,147,000 28,074,916 24.477 23.87 23.75 23.87 23.53 24.45 1,171,652 23.962 -2.32%
2025-11-26 0 24.96 24.86 24.96 24.06 24.96 1,159,328 28,607,072 24.676 24.43 24.34 24.43 23.55 24.43 1,184,245 24.156 1.79%
2025-11-25 0 24.52 24.50 24.52 24.28 25.06 1,148,009 28,045,406 24.430 24.00 23.98 24.00 23.77 24.53 1,172,683 23.916 -2.47%
2025-11-24 0 25.14 24.90 25.14 24.20 25.14 1,519,014 37,740,279 24.845 24.61 24.38 24.61 23.69 24.61 1,551,662 24.322 2.36%
2025-11-21 0 24.56 24.54 24.56 24.36 25.08 3,677,114 90,919,042 24.726 24.04 24.02 24.04 23.85 24.55 3,756,145 24.205 -1.60%
2025-11-20 0 24.96 24.86 24.96 24.44 25.00 336,139 8,362,460 24.878 24.43 24.34 24.43 23.93 24.47 343,364 24.355 0.65%
2025-11-19 0 24.80 24.72 24.80 24.22 24.80 659,774 16,206,019 24.563 24.28 24.20 24.28 23.71 24.28 673,954 24.046 2.90%
2025-11-18 0 24.10 24.06 24.10 23.90 24.92 1,641,500 39,592,019 24.119 23.59 23.55 23.59 23.40 24.40 1,676,780 23.612 -2.35%
2025-11-17 0 24.68 24.54 24.68 24.08 24.80 861,449 21,180,811 24.587 24.16 24.02 24.16 23.57 24.28 879,964 24.070 0.49%
2025-11-14 0 24.56 24.54 24.56 24.12 24.96 766,534 18,789,231 24.512 24.04 24.02 24.04 23.61 24.43 783,009 23.996 -1.21%
2025-11-13 0 24.86 24.82 24.86 24.24 25.10 1,362,511 33,515,461 24.598 24.34 24.30 24.34 23.73 24.57 1,391,795 24.081 1.97%
2025-11-12 0 24.38 24.32 24.40 24.12 24.82 1,123,172 27,323,517 24.327 23.87 23.81 23.89 23.61 24.30 1,147,312 23.815 -1.06%
2025-11-11 0 24.64 24.58 24.64 23.90 24.80 1,499,700 36,823,220 24.554 24.12 24.06 24.12 23.40 24.28 1,531,933 24.037 0.90%
2025-11-10 0 24.42 24.28 24.42 23.60 24.46 1,520,012 36,777,408 24.195 23.91 23.77 23.91 23.10 23.95 1,552,681 23.686 2.09%
2025-11-07 0 23.92 23.88 23.92 22.96 23.96 2,130,200 50,518,581 23.715 23.42 23.38 23.42 22.48 23.46 2,175,984 23.216 1.01%
2025-11-06 0 23.68 23.66 23.68 23.28 23.74 2,114,720 49,601,743 23.455 23.18 23.16 23.18 22.79 23.24 2,160,171 22.962 0.59%
2025-11-05 0 23.54 23.38 23.54 22.96 23.60 1,927,258 45,114,440 23.409 23.04 22.89 23.04 22.48 23.10 1,968,680 22.916 2.35%
2025-11-04 0 23.00 22.96 23.00 22.88 23.46 1,627,879 37,538,522 23.060 22.52 22.48 22.52 22.40 22.97 1,662,867 22.575 -0.69%
2025-11-03 0 23.16 23.12 23.16 22.60 24.88 4,205,492 97,916,434 23.283 22.67 22.63 22.67 22.12 24.36 4,295,880 22.793 -6.91%
2025-10-31 0 24.88 24.82 24.90 24.70 25.34 1,187,402 29,621,939 24.947 24.36 24.30 24.38 24.18 24.81 1,212,923 24.422 -0.32%
2025-10-30 0 24.96 24.92 24.96 24.30 25.40 1,553,378 38,465,783 24.763 24.43 24.40 24.43 23.79 24.87 1,586,764 24.242 -1.50%
2025-10-28 0 25.34 25.26 25.34 25.14 25.82 1,251,402 31,726,070 25.352 24.81 24.73 24.81 24.61 25.28 1,278,298 24.819 -1.78%
2025-10-27 0 25.80 25.74 25.80 25.56 26.46 2,068,002 53,453,418 25.848 25.26 25.20 25.26 25.02 25.90 2,112,449 25.304 0.00%
2025-10-24 0 25.80 25.72 25.80 25.36 26.30 1,960,001 50,748,159 25.892 25.26 25.18 25.26 24.83 25.75 2,002,127 25.347 2.95%
2025-10-23 0 25.06 25.04 25.06 24.18 25.60 1,572,729 38,876,111 24.719 24.53 24.51 24.53 23.67 25.06 1,606,531 24.199 -0.87%
2025-10-22 0 25.28 25.28 25.30 25.00 25.76 1,736,653 44,078,347 25.381 24.75 24.75 24.77 24.47 25.22 1,773,978 24.847 0.48%
2025-10-21 0 25.16 25.10 25.16 24.96 25.56 915,002 23,042,680 25.183 24.63 24.57 24.63 24.43 25.02 934,668 24.653 0.48%
2025-10-20 0 25.04 25.00 25.10 24.76 25.86 1,463,000 36,649,100 25.051 24.51 24.47 24.57 24.24 25.32 1,494,444 24.524 -2.49%
2025-10-17 0 25.68 25.54 25.68 25.40 26.36 2,697,434 69,365,641 25.715 25.14 25.00 25.14 24.87 25.81 2,755,409 25.174 1.10%
2025-10-16 0 25.40 25.40 25.42 24.82 25.56 1,296,000 32,761,310 25.279 24.87 24.87 24.89 24.30 25.02 1,323,855 24.747 0.71%
2025-10-15 0 25.22 25.20 25.22 24.62 25.34 2,001,000 50,210,040 25.092 24.69 24.67 24.69 24.10 24.81 2,044,007 24.565 3.11%
2025-10-14 0 24.46 24.46 24.62 24.46 25.84 2,677,360 66,719,692 24.920 23.95 23.95 24.10 23.95 25.30 2,734,904 24.396 -2.00%
2025-10-13 0 24.96 24.94 25.00 23.80 25.12 1,057,359 26,089,732 24.674 24.43 24.42 24.47 23.30 24.59 1,080,085 24.155 2.38%
2025-10-10 0 24.38 24.36 24.40 23.94 24.60 1,601,000 38,930,565 24.316 23.87 23.85 23.89 23.44 24.08 1,635,410 23.805 -1.14%
2025-10-09 0 24.66 24.66 24.70 24.02 24.80 2,033,327 49,671,765 24.429 24.14 24.14 24.18 23.51 24.28 2,077,029 23.915 0.41%
2025-10-08 0 24.56 24.52 24.56 24.14 24.86 621,793 15,231,142 24.496 24.04 24.00 24.04 23.63 24.34 635,157 23.980 -0.73%
2025-10-06 0 24.74 24.62 24.74 24.36 24.78 587,000 14,427,180 24.578 24.22 24.10 24.22 23.85 24.26 599,616 24.061 0.81%
2025-10-03 0 24.54 24.46 24.54 24.42 24.80 1,444,176 35,564,355 24.626 24.02 23.95 24.02 23.91 24.28 1,475,215 24.108 -0.57%
2025-10-02 0 24.68 24.68 24.76 24.46 25.26 1,399,419 34,766,370 24.843 24.16 24.16 24.24 23.95 24.73 1,429,496 24.321 -0.88%
2025-09-30 0 24.90 24.88 24.92 24.30 25.02 2,456,485 60,499,947 24.629 24.38 24.36 24.40 23.79 24.49 2,509,282 24.110 1.38%
2025-09-29 0 24.56 24.54 24.56 24.28 24.80 1,473,000 36,144,690 24.538 24.04 24.02 24.04 23.77 24.28 1,504,659 24.022 0.74%
2025-09-26 0 24.38 24.36 24.54 23.76 24.80 2,363,169 57,533,724 24.346 23.87 23.85 24.02 23.26 24.28 2,413,960 23.834 0.33%
2025-09-25 0 24.30 24.20 24.30 24.02 25.38 2,395,100 58,781,934 24.543 23.79 23.69 23.79 23.51 24.85 2,446,577 24.026 -3.34%
2025-09-24 0 25.14 25.14 25.26 25.10 26.46 1,698,000 43,129,350 25.400 24.61 24.61 24.73 24.57 25.90 1,734,495 24.866 -3.97%
2025-09-23 0 26.18 26.18 26.20 25.68 26.92 1,715,000 44,636,080 26.027 25.63 25.63 25.65 25.14 26.35 1,751,860 25.479 -2.17%
2025-09-22 0 26.76 26.76 26.80 26.08 26.98 1,698,529 45,299,820 26.670 26.20 26.20 26.24 25.53 26.41 1,735,035 26.109 1.90%
2025-09-19 0 26.26 26.24 26.26 26.18 26.90 2,106,064 55,585,795 26.393 25.71 25.69 25.71 25.63 26.33 2,151,329 25.838 -0.38%
2025-09-18 0 26.36 26.34 26.36 26.16 26.86 1,807,000 47,816,280 26.462 25.81 25.79 25.81 25.61 26.29 1,845,837 25.905 -0.30%
2025-09-17 0 26.44 26.44 26.48 25.94 27.84 1,695,385 44,811,374 26.431 25.88 25.88 25.92 25.39 27.25 1,731,824 25.875 -5.10%
2025-09-16 0 27.86 27.86 27.88 26.92 28.00 2,926,000 80,450,880 27.495 27.27 27.27 27.29 26.35 27.41 2,988,888 26.917 2.20%
2025-09-15 0 27.26 27.24 27.30 26.72 27.50 1,168,158 31,772,179 27.199 26.69 26.67 26.73 26.16 26.92 1,193,265 26.626 0.07%
2025-09-12 0 27.24 27.22 27.26 26.18 27.48 2,243,158 60,481,075 26.962 26.67 26.65 26.69 25.63 26.90 2,291,370 26.395 -0.58%
2025-09-11 0 27.40 27.40 27.42 26.80 27.52 1,737,104 47,378,323 27.274 26.82 26.82 26.84 26.24 26.94 1,774,439 26.700 0.51%
2025-09-10 0 27.26 27.10 27.26 26.66 27.70 3,011,387 81,691,121 27.127 26.69 26.53 26.69 26.10 27.12 3,076,110 26.557 -0.51%
2025-09-09 0 27.40 27.40 27.46 26.60 27.84 3,138,000 85,642,363 27.292 26.82 26.82 26.88 26.04 27.25 3,205,444 26.718 1.63%
2025-09-08 0 26.96 26.96 27.00 26.08 28.14 3,050,000 82,568,442 27.072 26.39 26.39 26.43 25.53 27.55 3,115,553 26.502 3.93%
2025-09-05 0 25.94 25.94 26.80 25.62 27.06 7,974,230 210,734,507 26.427 25.39 25.39 26.24 25.08 26.49 8,145,618 25.871 1.25%
2025-09-04 0 25.62 25.60 25.62 25.18 26.36 3,581,000 92,502,830 25.832 25.08 25.06 25.08 24.65 25.81 3,657,966 25.288 0.31%
2025-09-03 0 25.54 25.50 25.54 24.64 25.74 3,717,158 94,259,952 25.358 25.00 24.96 25.00 24.12 25.20 3,797,050 24.825 3.82%
2025-09-02 0 24.60 24.56 24.60 24.38 25.22 1,689,000 41,794,456 24.745 24.08 24.04 24.08 23.87 24.69 1,725,301 24.224 -0.73%
2025-09-01 0 24.78 24.76 24.78 23.92 24.88 2,702,000 66,094,870 24.461 24.26 24.24 24.26 23.42 24.36 2,760,073 23.947 1.81%
2025-08-29 0 24.34 24.34 24.46 23.32 24.72 1,653,014 40,422,569 24.454 23.83 23.83 23.95 22.83 24.20 1,688,542 23.939 3.22%
2025-08-28 0 23.58 23.56 23.60 22.74 24.24 2,410,850 56,039,799 23.245 23.08 23.06 23.10 22.26 23.73 2,462,666 22.756 -1.34%
2025-08-27 0 23.90 23.86 23.90 23.68 24.96 3,331,000 80,453,989 24.153 23.40 23.36 23.40 23.18 24.43 3,402,592 23.645 -3.94%
2025-08-26 0 24.88 24.84 24.88 24.00 25.04 1,987,498 49,121,229 24.715 24.36 24.32 24.36 23.50 24.51 2,030,215 24.195 0.04%
2025-08-25 0 25.42 25.38 25.42 24.92 25.68 3,968,616 100,524,523 25.330 24.35 24.31 24.35 23.87 24.60 4,143,565 24.260 0.87%
2025-08-22 0 25.20 25.20 25.22 24.60 25.42 3,633,000 91,064,168 25.066 24.14 24.14 24.16 23.56 24.35 3,793,154 24.008 2.27%
2025-08-21 0 24.64 24.62 24.64 23.90 24.98 4,034,045 98,639,486 24.452 23.60 23.58 23.60 22.89 23.93 4,211,878 23.419 2.24%
2025-08-20 0 24.10 24.02 24.10 23.68 24.78 3,087,000 74,459,550 24.120 23.08 23.01 23.08 22.68 23.73 3,223,084 23.102 1.43%
2025-08-19 0 23.76 23.76 23.78 23.02 23.98 1,548,427 36,739,135 23.727 22.76 22.76 22.78 22.05 22.97 1,616,686 22.725 1.54%
2025-08-18 0 23.40 23.34 23.40 23.30 23.98 2,204,645 51,841,092 23.514 22.41 22.35 22.41 22.32 22.97 2,301,833 22.522 -0.43%
2025-08-15 0 23.50 23.50 23.52 23.04 23.72 1,309,000 30,813,080 23.539 22.51 22.51 22.53 22.07 22.72 1,366,705 22.546 0.43%
2025-08-14 0 23.40 23.40 23.50 23.26 23.90 1,182,578 27,710,211 23.432 22.41 22.41 22.51 22.28 22.89 1,234,710 22.443 -2.50%
2025-08-13 0 24.00 23.92 24.00 23.48 24.36 3,398,000 81,661,990 24.032 22.99 22.91 22.99 22.49 23.33 3,547,794 23.018 1.27%
2025-08-12 0 23.70 23.70 23.72 22.76 23.80 3,128,000 73,780,900 23.587 22.70 22.70 22.72 21.80 22.80 3,265,892 22.591 4.41%
2025-08-11 0 22.70 22.70 22.74 22.22 22.94 1,406,000 31,832,327 22.640 21.74 21.74 21.78 21.28 21.97 1,467,981 21.684 -0.35%
2025-08-08 0 22.78 22.70 22.78 22.18 23.38 2,541,000 58,112,422 22.870 21.82 21.74 21.82 21.24 22.39 2,653,015 21.904 1.61%
2025-08-07 0 22.42 22.36 22.42 20.90 22.50 3,123,120 68,890,958 22.058 21.47 21.42 21.47 20.02 21.55 3,260,797 21.127 6.76%
2025-08-06 0 21.00 20.92 21.00 20.58 21.08 1,278,771 26,730,242 20.903 20.11 20.04 20.11 19.71 20.19 1,335,143 20.021 0.96%
2025-08-05 0 20.80 20.78 20.86 20.36 20.88 1,012,672 20,966,007 20.704 19.92 19.90 19.98 19.50 20.00 1,057,314 19.830 1.66%
2025-08-04 0 20.46 20.42 20.46 19.98 20.58 479,610 9,801,587 20.437 19.60 19.56 19.60 19.14 19.71 500,753 19.574 1.54%
2025-08-01 0 20.15 20.00 20.15 20.00 20.70 981,408 19,955,896 20.334 19.30 19.16 19.30 19.16 19.83 1,024,671 19.475 -1.95%
2025-07-31 0 20.55 20.50 20.55 20.40 21.00 1,430,000 29,392,575 20.554 19.68 19.63 19.68 19.54 20.11 1,493,039 19.686 -2.14%
2025-07-30 0 21.00 20.95 21.00 20.95 21.50 787,000 16,736,650 21.266 20.11 20.07 20.11 20.07 20.59 821,693 20.368 -0.94%
2025-07-29 0 21.20 21.05 21.20 20.80 21.20 529,457 11,134,804 21.031 20.30 20.16 20.30 19.92 20.30 552,797 20.143 1.44%
2025-07-28 0 20.90 20.85 20.90 20.90 21.30 882,456 18,540,251 21.010 20.02 19.97 20.02 20.02 20.40 921,357 20.123 -1.42%
2025-07-25 0 21.20 21.15 21.30 20.95 21.40 1,024,000 21,750,375 21.241 20.30 20.26 20.40 20.07 20.50 1,069,141 20.344 0.71%
2025-07-24 0 21.05 21.05 21.10 20.95 21.35 1,218,000 25,667,250 21.073 20.16 20.16 20.21 20.07 20.45 1,271,693 20.184 -1.64%
2025-07-23 0 21.40 21.35 21.40 21.20 21.80 1,487,000 31,967,849 21.498 20.50 20.45 20.50 20.30 20.88 1,552,552 20.591 1.18%
2025-07-22 0 21.15 21.10 21.15 21.00 21.30 1,248,468 26,351,833 21.107 20.26 20.21 20.26 20.11 20.40 1,303,504 20.216 0.00%
2025-07-21 0 21.15 21.10 21.15 20.90 21.25 960,000 20,248,750 21.092 20.26 20.21 20.26 20.02 20.35 1,002,320 20.202 -1.63%
2025-07-18 0 21.50 21.45 21.50 21.35 22.30 3,200,494 69,801,411 21.810 20.59 20.54 20.59 20.45 21.36 3,341,582 20.889 0.70%
2025-07-17 0 21.35 21.30 21.35 21.15 21.50 810,000 17,283,650 21.338 20.45 20.40 20.45 20.26 20.59 845,707 20.437 -1.16%
2025-07-16 0 21.60 21.55 21.60 21.10 21.95 2,491,000 53,628,280 21.529 20.69 20.64 20.69 20.21 21.02 2,600,811 20.620 1.89%
2025-07-15 0 21.20 21.20 21.25 21.05 21.45 1,936,000 41,154,987 21.258 20.30 20.30 20.35 20.16 20.54 2,021,345 20.360 -0.70%
2025-07-14 0 21.35 21.30 21.35 20.85 21.50 3,007,750 63,911,160 21.249 20.45 20.40 20.45 19.97 20.59 3,140,341 20.352 2.40%
2025-07-11 0 20.85 20.80 20.85 20.80 21.35 1,431,005 30,138,032 21.061 19.97 19.92 19.97 19.92 20.45 1,494,088 20.172 -1.18%
2025-07-10 0 21.10 21.05 21.10 21.00 21.45 1,592,004 33,715,561 21.178 20.21 20.16 20.21 20.11 20.54 1,662,184 20.284 -0.71%
2025-07-09 0 21.25 21.15 21.25 20.85 21.25 1,091,505 23,033,004 21.102 20.35 20.26 20.35 19.97 20.35 1,139,622 20.211 -0.47%
2025-07-08 0 21.35 21.30 21.35 20.60 21.50 1,564,777 33,208,909 21.223 20.45 20.40 20.45 19.73 20.59 1,633,757 20.327 2.40%
2025-07-07 0 20.85 20.80 20.85 20.65 21.20 465,000 9,683,038 20.824 19.97 19.92 19.97 19.78 20.30 485,499 19.945 -1.65%
2025-07-04 0 21.20 21.20 21.25 20.65 21.30 1,799,000 37,805,974 21.015 20.30 20.30 20.35 19.78 20.40 1,878,305 20.128 1.19%
2025-07-03 0 20.95 20.90 20.95 20.50 21.00 1,889,473 39,328,861 20.815 20.07 20.02 20.07 19.63 20.11 1,972,767 19.936 0.00%
2025-07-02 0 20.95 20.85 20.95 19.94 20.95 2,127,987 43,905,838 20.633 20.07 19.97 20.07 19.10 20.07 2,221,795 19.761 4.49%
2025-06-30 0 20.05 20.00 20.05 19.60 20.35 1,445,000 28,830,980 19.952 19.20 19.16 19.20 18.77 19.49 1,508,700 19.110 -0.25%
2025-06-27 0 20.10 20.05 20.10 19.26 21.35 3,227,055 65,771,580 20.381 19.25 19.20 19.25 18.45 20.45 3,369,314 19.521 4.36%
2025-06-26 0 19.26 19.24 19.32 19.12 19.46 670,451 12,926,298 19.280 18.45 18.43 18.50 18.31 18.64 700,007 18.466 0.00%
2025-06-25 0 19.26 19.22 19.28 19.14 19.74 1,285,756 24,881,852 19.352 18.45 18.41 18.47 18.33 18.91 1,342,436 18.535 -1.63%
2025-06-24 0 19.58 19.48 19.58 19.34 19.64 822,641 16,025,010 19.480 18.75 18.66 18.75 18.52 18.81 858,906 18.657 1.14%
2025-06-23 0 19.36 19.34 19.36 18.98 19.60 806,000 15,642,386 19.407 18.54 18.52 18.54 18.18 18.77 841,531 18.588 0.62%
2025-06-20 0 19.24 19.22 19.24 18.72 19.28 1,507,020 28,825,079 19.127 18.43 18.41 18.43 17.93 18.47 1,573,454 18.320 0.52%
2025-06-19 0 19.14 19.06 19.14 18.82 19.80 1,915,000 36,441,179 19.029 18.33 18.26 18.33 18.03 18.96 1,999,419 18.226 -4.01%
2025-06-18 0 19.94 19.90 19.94 19.86 20.45 2,013,500 40,387,435 20.058 19.10 19.06 19.10 19.02 19.59 2,102,261 19.211 -3.20%
2025-06-17 0 20.60 20.60 20.65 20.40 22.00 2,043,350 42,831,657 20.961 19.73 19.73 19.78 19.54 21.07 2,133,427 20.076 -6.36%
2025-06-16 0 22.00 22.00 22.05 21.30 22.35 4,298,000 93,948,797 21.859 21.07 21.07 21.12 20.40 21.41 4,487,469 20.936 3.04%
2025-06-13 0 21.35 21.30 21.35 19.94 21.80 6,311,802 133,647,786 21.174 20.45 20.40 20.45 19.10 20.88 6,590,046 20.280 6.75%
2025-06-12 0 20.00 19.96 20.00 19.22 20.30 1,736,000 34,537,710 19.895 19.16 19.12 19.16 18.41 19.44 1,812,528 19.055 2.67%
2025-06-11 0 19.48 19.48 19.54 19.28 19.58 1,363,000 26,529,890 19.464 18.66 18.66 18.71 18.47 18.75 1,423,085 18.643 0.72%
2025-06-10 0 19.34 19.34 19.40 18.86 19.44 1,150,000 22,195,630 19.301 18.52 18.52 18.58 18.06 18.62 1,200,696 18.486 1.79%
2025-06-09 0 19.00 18.96 19.00 18.80 19.20 1,464,000 27,792,503 18.984 18.20 18.16 18.20 18.01 18.39 1,528,538 18.182 0.00%
2025-06-06 0 19.00 18.98 19.00 18.78 19.40 867,144 16,541,576 19.076 18.20 18.18 18.20 17.99 18.58 905,370 18.271 -1.04%
2025-06-05 0 19.20 19.18 19.20 18.60 19.22 1,608,000 30,734,890 19.114 18.39 18.37 18.39 17.81 18.41 1,678,886 18.307 2.24%
2025-06-04 0 18.78 18.76 18.78 18.42 18.86 996,000 18,567,600 18.642 17.99 17.97 17.99 17.64 18.06 1,039,907 17.855 0.97%
2025-06-03 0 18.60 18.48 18.60 18.36 18.60 1,060,159 19,616,716 18.504 17.81 17.70 17.81 17.58 17.81 1,106,894 17.722 1.20%
2025-06-02 0 18.38 18.32 18.38 17.94 18.50 1,257,000 22,855,988 18.183 17.60 17.55 17.60 17.18 17.72 1,312,412 17.415 1.32%
2025-05-30 0 18.14 18.14 18.18 17.98 18.44 1,273,661 23,065,861 18.110 17.37 17.37 17.41 17.22 17.66 1,329,808 17.345 -2.58%
2025-05-29 0 18.62 18.60 18.62 18.50 18.80 700,000 13,046,040 18.637 17.83 17.81 17.83 17.72 18.01 730,858 17.850 0.22%
2025-05-28 0 18.58 18.52 18.58 18.20 18.60 1,067,000 19,736,985 18.498 17.80 17.74 17.80 17.43 17.81 1,114,037 17.717 2.20%
2025-05-27 0 18.18 18.08 18.18 17.84 18.20 507,000 9,130,680 18.009 17.41 17.32 17.41 17.09 17.43 529,350 17.249 1.68%
2025-05-26 0 17.88 17.80 17.88 17.80 18.10 437,000 7,824,800 17.906 17.13 17.05 17.13 17.05 17.34 456,264 17.150 -0.33%
2025-05-23 0 17.94 17.88 17.94 17.82 18.34 290,221 5,216,758 17.975 17.18 17.13 17.18 17.07 17.57 303,015 17.216 -1.43%
2025-05-22 0 18.20 18.16 18.20 17.52 18.38 1,092,142 19,875,876 18.199 17.43 17.39 17.43 16.78 17.60 1,140,287 17.431 2.36%
2025-05-21 0 17.78 17.66 17.78 17.40 17.80 765,580 13,483,544 17.612 17.03 16.91 17.03 16.67 17.05 799,329 16.869 0.57%
2025-05-20 0 17.68 17.62 17.68 17.40 17.78 968,000 17,094,630 17.660 16.93 16.88 16.93 16.67 17.03 1,010,672 16.914 0.45%
2025-05-19 0 17.60 17.54 17.60 17.26 17.64 1,250,000 21,842,876 17.474 16.86 16.80 16.86 16.53 16.90 1,305,104 16.737 1.03%
2025-05-16 0 17.42 17.36 17.42 17.26 17.74 405,000 7,056,260 17.423 16.68 16.63 16.68 16.53 16.99 422,854 16.687 -1.25%
2025-05-15 0 17.64 17.62 17.64 17.38 17.70 401,000 7,041,900 17.561 16.90 16.88 16.90 16.65 16.95 418,677 16.819 0.11%
2025-05-14 0 17.62 17.58 17.62 17.38 17.70 336,203 5,919,274 17.606 16.88 16.84 16.88 16.65 16.95 351,024 16.863 0.92%
2025-05-13 0 17.46 17.44 17.46 17.24 17.62 1,076,000 18,765,575 17.440 16.72 16.70 16.72 16.51 16.88 1,123,433 16.704 -0.11%
2025-05-12 0 17.48 17.40 17.48 17.40 17.68 638,200 11,166,806 17.497 16.74 16.67 16.74 16.67 16.93 666,334 16.759 -1.91%
2025-05-09 0 17.82 17.78 17.82 17.42 17.88 490,240 8,710,232 17.767 17.07 17.03 17.07 16.68 17.13 511,851 17.017 0.11%
2025-05-08 0 17.80 17.76 17.80 17.62 18.00 891,000 15,863,419 17.804 17.05 17.01 17.05 16.88 17.24 930,278 17.052 0.23%
2025-05-07 0 17.76 17.70 17.76 17.56 17.90 1,313,040 23,302,976 17.747 17.01 16.95 17.01 16.82 17.14 1,370,923 16.998 -0.56%
2025-05-06 0 17.86 17.74 17.86 17.40 17.86 2,089,167 36,723,548 17.578 17.11 16.99 17.11 16.67 17.11 2,181,264 16.836 2.64%
2025-05-02 0 17.40 17.34 17.40 16.58 17.42 1,963,000 33,746,134 17.191 16.67 16.61 16.67 15.88 16.68 2,049,535 16.465 2.84%
2025-04-30 0 16.92 16.90 16.92 16.22 17.20 1,858,000 31,383,439 16.891 16.21 16.19 16.21 15.54 16.47 1,939,906 16.178 2.92%
2025-04-29 0 16.44 16.40 16.44 16.42 16.68 325,000 5,358,259 16.487 15.75 15.71 15.75 15.73 15.98 339,327 15.791 -1.32%
2025-04-28 0 16.66 16.60 16.66 16.34 16.80 1,142,000 18,986,760 16.626 15.96 15.90 15.96 15.65 16.09 1,192,343 15.924 1.22%
2025-04-25 0 16.46 16.46 16.48 16.36 16.80 1,039,803 17,156,802 16.500 15.77 15.77 15.78 15.67 16.09 1,085,641 15.803 -1.79%
2025-04-24 0 16.76 16.72 16.76 16.28 16.76 1,255,295 20,749,275 16.529 16.05 16.01 16.05 15.59 16.05 1,310,632 15.832 2.07%
2025-04-23 0 16.42 16.40 16.42 16.30 17.20 3,454,742 57,407,768 16.617 15.73 15.71 15.73 15.61 16.47 3,607,038 15.915 -3.98%
2025-04-22 0 17.10 17.04 17.10 15.22 17.72 10,450,000 177,891,880 17.023 16.38 16.32 16.38 14.58 16.97 10,910,668 16.304 11.76%
2025-04-17 0 15.30 15.24 15.30 15.22 15.38 981,000 14,996,870 15.287 14.65 14.60 14.65 14.58 14.73 1,024,246 14.642 -0.13%
2025-04-16 0 15.32 15.28 15.32 15.24 15.52 941,000 14,457,300 15.364 14.67 14.63 14.67 14.60 14.86 982,482 14.715 -0.13%
2025-04-15 0 15.34 15.30 15.34 14.90 15.38 1,938,000 29,644,542 15.296 14.69 14.65 14.69 14.27 14.73 2,023,433 14.651 2.68%
2025-04-14 0 14.94 14.92 14.94 14.64 15.06 694,000 10,358,220 14.925 14.31 14.29 14.31 14.02 14.42 724,594 14.295 3.18%
2025-04-11 0 14.48 14.44 14.50 14.10 14.64 799,000 11,490,940 14.382 13.87 13.83 13.89 13.50 14.02 834,222 13.774 0.00%
2025-04-10 0 14.48 14.46 14.48 14.24 14.66 1,273,000 18,427,339 14.476 13.87 13.85 13.87 13.64 14.04 1,329,118 13.864 2.40%
2025-04-09 0 14.14 14.14 14.16 13.80 14.48 1,582,000 22,443,340 14.187 13.54 13.54 13.56 13.22 13.87 1,651,739 13.588 -1.12%
2025-04-08 0 14.30 14.30 14.32 14.08 14.68 1,383,290 19,914,751 14.397 13.70 13.70 13.72 13.49 14.06 1,444,270 13.789 0.56%
2025-04-07 0 14.22 14.22 14.30 14.00 14.98 4,492,000 65,097,040 14.492 13.62 13.62 13.70 13.41 14.35 4,690,021 13.880 -7.66%
2025-04-03 0 15.40 15.38 15.40 15.18 15.46 881,192 13,471,858 15.288 14.75 14.73 14.75 14.54 14.81 920,038 14.643 0.52%
2025-04-02 0 15.32 15.28 15.32 14.80 15.32 796,000 12,048,770 15.137 14.67 14.63 14.67 14.18 14.67 831,090 14.498 0.79%
2025-04-01 0 15.20 15.18 15.20 15.10 15.40 1,170,000 17,839,100 15.247 14.56 14.54 14.56 14.46 14.75 1,221,577 14.603 -0.65%
2025-03-31 0 15.30 15.30 15.32 14.66 15.40 1,937,000 29,148,416 15.048 14.65 14.65 14.67 14.04 14.75 2,022,389 14.413 1.86%
2025-03-28 0 15.02 15.00 15.02 14.86 15.22 394,000 5,926,360 15.042 14.39 14.37 14.39 14.23 14.58 411,369 14.406 0.40%
2025-03-27 0 14.96 14.96 15.04 14.78 15.04 610,000 9,092,098 14.905 14.33 14.33 14.40 14.16 14.40 636,891 14.276 0.94%
2025-03-26 0 14.82 14.80 14.82 14.80 15.10 513,000 7,615,780 14.846 14.19 14.18 14.19 14.18 14.46 535,615 14.219 -0.94%
2025-03-25 0 14.96 14.92 14.96 14.84 15.00 1,281,000 19,147,570 14.947 14.33 14.29 14.33 14.21 14.37 1,337,470 14.316 0.67%
2025-03-24 0 14.86 14.84 14.86 14.82 15.08 592,000 8,813,040 14.887 14.23 14.21 14.23 14.19 14.44 618,097 14.258 -1.59%
2025-03-21 0 15.10 15.04 15.10 14.96 15.42 853,253 12,888,355 15.105 14.46 14.40 14.46 14.33 14.77 890,867 14.467 -1.69%
2025-03-20 0 15.36 15.34 15.38 15.28 15.52 779,500 11,994,140 15.387 14.71 14.69 14.73 14.63 14.86 813,863 14.737 -1.03%
2025-03-19 0 15.52 15.50 15.52 15.46 15.76 650,500 10,125,150 15.565 14.86 14.85 14.86 14.81 15.09 679,176 14.908 -1.02%
2025-03-18 0 15.68 15.66 15.68 15.60 15.78 790,177 12,403,525 15.697 15.02 15.00 15.02 14.94 15.11 825,010 15.034 0.00%
2025-03-17 0 15.68 15.68 15.70 15.52 15.92 1,214,000 19,041,490 15.685 15.02 15.02 15.04 14.86 15.25 1,267,517 15.023 0.77%
2025-03-14 0 15.56 15.56 15.62 15.40 15.64 1,417,177 22,038,507 15.551 14.90 14.90 14.96 14.75 14.98 1,479,651 14.894 0.00%
2025-03-13 0 15.56 15.52 15.56 15.40 15.76 766,167 11,915,304 15.552 14.90 14.86 14.90 14.75 15.09 799,942 14.895 -0.51%
2025-03-12 0 15.64 15.64 15.66 15.52 15.94 914,000 14,377,860 15.731 14.98 14.98 15.00 14.86 15.27 954,292 15.067 -0.38%
2025-03-11 0 15.70 15.70 15.76 15.48 15.80 817,000 12,751,860 15.608 15.04 15.04 15.09 14.83 15.13 853,016 14.949 -0.63%
2025-03-10 0 15.80 15.70 15.80 15.56 15.80 791,000 12,393,208 15.668 15.13 15.04 15.13 14.90 15.13 825,870 15.006 1.15%
2025-03-07 0 15.62 15.60 15.62 15.44 15.88 778,561 12,249,923 15.734 14.96 14.94 14.96 14.79 15.21 812,882 15.070 0.39%
2025-03-06 0 15.56 15.56 15.60 15.38 15.76 962,178 14,939,900 15.527 14.90 14.90 14.94 14.73 15.09 1,004,594 14.872 1.43%
2025-03-05 0 15.34 15.34 15.38 15.10 15.52 1,182,632 18,203,668 15.393 14.69 14.69 14.73 14.46 14.86 1,234,766 14.743 2.54%
2025-03-04 0 14.96 14.96 14.98 14.90 15.14 1,278,905 19,183,020 15.000 14.33 14.33 14.35 14.27 14.50 1,335,283 14.366 -0.27%
2025-03-03 0 15.00 14.98 15.00 14.82 15.16 2,380,000 35,677,946 14.991 14.37 14.35 14.37 14.19 14.52 2,484,918 14.358 -0.13%
2025-02-28 0 15.02 15.00 15.02 14.92 15.58 1,455,657 22,045,045 15.144 14.39 14.37 14.39 14.29 14.92 1,519,827 14.505 -3.22%
2025-02-27 0 15.52 15.52 15.56 15.00 15.80 1,640,000 25,240,400 15.390 14.86 14.86 14.90 14.37 15.13 1,712,296 14.741 3.47%
2025-02-26 0 15.00 15.00 15.02 14.96 15.12 874,000 13,115,820 15.007 14.37 14.37 14.39 14.33 14.48 912,529 14.373 0.00%
2025-02-25 0 15.00 14.98 15.00 14.92 15.26 2,035,000 30,564,230 15.019 14.37 14.35 14.37 14.29 14.62 2,124,709 14.385 -1.06%
2025-02-24 0 15.16 15.16 15.18 14.96 15.44 1,585,000 24,072,858 15.188 14.52 14.52 14.54 14.33 14.79 1,654,872 14.547 -0.26%
2025-02-21 0 15.20 15.18 15.20 14.54 15.20 1,483,261 22,212,116 14.975 14.56 14.54 14.56 13.93 14.56 1,548,648 14.343 3.12%
2025-02-20 0 14.74 14.74 14.76 14.62 14.84 605,000 8,910,400 14.728 14.12 14.12 14.14 14.00 14.21 631,670 14.106 -0.67%
2025-02-19 0 14.84 14.82 14.84 14.70 15.14 865,758 12,828,751 14.818 14.21 14.19 14.21 14.08 14.50 903,923 14.192 -1.85%
2025-02-18 0 15.12 15.08 15.12 14.78 15.28 2,180,178 32,914,077 15.097 14.48 14.44 14.48 14.16 14.63 2,276,287 14.460 2.16%
2025-02-17 0 14.80 14.78 14.80 14.38 14.92 1,501,000 22,048,920 14.689 14.18 14.16 14.18 13.77 14.29 1,567,169 14.069 2.92%
2025-02-14 0 14.38 14.36 14.38 14.08 14.44 2,603,000 37,179,790 14.283 13.77 13.75 13.77 13.49 13.83 2,717,748 13.680 3.01%
2025-02-13 0 13.96 13.90 13.96 13.84 14.18 1,302,179 18,287,810 14.044 13.37 13.31 13.37 13.26 13.58 1,359,583 13.451 0.00%
2025-02-12 0 13.96 13.96 14.00 13.94 14.10 1,804,000 25,243,040 13.993 13.37 13.37 13.41 13.35 13.50 1,883,526 13.402 0.00%
2025-02-11 0 13.96 13.94 13.98 13.94 14.12 1,111,178 15,575,160 14.017 13.37 13.35 13.39 13.35 13.52 1,160,162 13.425 -0.43%
2025-02-10 0 14.02 14.00 14.02 14.00 14.26 802,886 11,280,100 14.049 13.43 13.41 13.43 13.41 13.66 838,280 13.456 -0.43%
2025-02-07 0 14.08 14.06 14.08 14.02 14.30 667,426 9,438,275 14.141 13.49 13.47 13.49 13.43 13.70 696,848 13.544 -0.85%
2025-02-06 0 14.20 14.18 14.20 14.12 14.38 750,000 10,643,580 14.191 13.60 13.58 13.60 13.52 13.77 783,062 13.592 0.14%
2025-02-05 0 14.18 14.14 14.18 14.00 14.24 924,000 13,040,590 14.113 13.58 13.54 13.58 13.41 13.64 964,733 13.517 0.57%
2025-02-04 0 14.10 14.06 14.10 13.90 14.40 340,628 4,812,039 14.127 13.50 13.47 13.50 13.31 13.79 355,644 13.530 0.57%
2025-02-03 0 14.02 14.00 14.04 13.86 14.40 825,000 11,724,280 14.211 13.43 13.41 13.45 13.27 13.79 861,369 13.611 -1.96%
2025-01-28 0 14.30 14.28 14.40 14.12 14.42 421,000 5,993,690 14.237 13.70 13.68 13.79 13.52 13.81 439,559 13.636 1.27%
2025-01-27 0 14.12 14.10 14.12 14.10 14.28 679,000 9,634,020 14.189 13.52 13.50 13.52 13.50 13.68 708,932 13.589 -0.14%
2025-01-24 0 14.14 14.14 14.18 14.08 14.28 266,000 3,772,100 14.181 13.54 13.54 13.58 13.49 13.68 277,726 13.582 0.43%
2025-01-23 0 14.08 14.08 14.10 14.04 14.40 133,200 1,893,324 14.214 13.49 13.49 13.50 13.45 13.79 139,072 13.614 -0.85%
2025-01-22 0 14.20 14.20 14.22 14.20 14.56 845,447 12,103,610 14.316 13.60 13.60 13.62 13.60 13.95 882,717 13.712 -1.93%
2025-01-21 0 14.48 14.42 14.48 14.38 14.52 410,179 5,926,155 14.448 13.87 13.81 13.87 13.77 13.91 428,261 13.838 0.42%
2025-01-20 0 14.42 14.36 14.42 14.22 14.56 593,358 8,574,331 14.451 13.81 13.75 13.81 13.62 13.95 619,515 13.840 1.41%
2025-01-17 0 14.22 14.16 14.22 14.10 14.36 359,453 5,105,930 14.205 13.62 13.56 13.62 13.50 13.75 375,299 13.605 1.43%
2025-01-16 0 14.02 13.98 14.06 13.92 14.10 571,358 8,010,160 14.020 13.43 13.39 13.47 13.33 13.50 596,545 13.428 0.57%
2025-01-15 0 13.94 13.92 13.94 13.82 14.00 421,000 5,842,140 13.877 13.35 13.33 13.35 13.24 13.41 439,559 13.291 0.43%
2025-01-14 0 13.88 13.88 13.90 13.78 14.00 281,000 3,903,380 13.891 13.29 13.29 13.31 13.20 13.41 293,387 13.305 1.17%
2025-01-13 0 13.72 13.72 13.76 13.70 13.88 605,358 8,332,080 13.764 13.14 13.14 13.18 13.12 13.29 632,044 13.183 -1.15%
2025-01-10 0 13.88 13.86 13.88 13.80 14.02 589,000 8,176,880 13.883 13.29 13.27 13.29 13.22 13.43 614,965 13.296 -0.86%
2025-01-09 0 14.00 13.98 14.00 13.98 14.26 417,000 5,847,480 14.023 13.41 13.39 13.41 13.39 13.66 435,383 13.431 -0.28%
2025-01-08 0 14.04 14.04 14.06 14.04 14.32 431,611 6,088,972 14.108 13.45 13.45 13.47 13.45 13.72 450,638 13.512 -1.27%
2025-01-07 0 14.22 14.22 14.24 14.10 14.34 758,358 10,769,440 14.201 13.62 13.62 13.64 13.50 13.73 791,789 13.601 0.00%
2025-01-06 0 14.22 14.20 14.22 14.16 14.46 475,170 6,761,200 14.229 13.62 13.60 13.62 13.56 13.85 496,117 13.628 -1.11%
2025-01-03 0 14.38 14.34 14.40 14.30 14.48 644,411 9,255,343 14.362 13.77 13.73 13.79 13.70 13.87 672,819 13.756 1.27%
2025-01-02 0 14.20 14.16 14.20 14.10 14.38 1,060,200 15,098,740 14.241 13.60 13.56 13.60 13.50 13.77 1,106,937 13.640 -0.98%
2024-12-31 0 14.34 14.32 14.34 14.24 14.44 411,000 5,904,620 14.366 13.73 13.72 13.73 13.64 13.83 429,118 13.760 0.28%
2024-12-30 0 14.30 14.30 14.32 14.04 14.30 897,000 12,727,891 14.189 13.70 13.70 13.72 13.45 13.70 936,543 13.590 1.56%
2024-12-27 0 14.08 14.04 14.12 13.92 14.20 525,540 7,418,237 14.115 13.49 13.45 13.52 13.33 13.60 548,707 13.519 0.86%
2024-12-24 0 13.96 13.94 13.96 13.90 13.98 142,000 1,981,300 13.953 13.37 13.35 13.37 13.31 13.39 148,260 13.364 0.29%
2024-12-23 0 13.92 13.90 13.92 13.84 14.00 376,000 5,241,900 13.941 13.33 13.31 13.33 13.26 13.41 392,575 13.353 0.00%
2024-12-20 0 13.92 13.90 13.92 13.80 13.96 568,349 7,890,621 13.883 13.33 13.31 13.33 13.22 13.37 593,404 13.297 0.87%
2024-12-19 0 13.80 13.80 13.82 13.74 13.90 848,500 11,701,440 13.791 13.22 13.22 13.24 13.16 13.31 885,904 13.208 -0.43%
2024-12-18 0 13.86 13.86 13.90 13.72 14.12 1,538,000 21,330,080 13.869 13.27 13.27 13.31 13.14 13.52 1,605,800 13.283 1.02%
2024-12-17 0 13.72 13.72 13.74 13.72 13.94 1,101,000 15,158,540 13.768 13.14 13.14 13.16 13.14 13.35 1,149,535 13.187 -0.87%
2024-12-16 0 13.84 13.82 13.84 13.70 14.20 1,760,044 24,385,092 13.855 13.26 13.24 13.26 13.12 13.60 1,837,632 13.270 -2.54%
2024-12-13 0 14.20 14.20 14.24 14.20 14.56 756,400 10,817,620 14.301 13.60 13.60 13.64 13.60 13.95 789,744 13.698 -2.47%
2024-12-12 0 14.56 14.54 14.56 14.46 14.64 465,000 6,770,440 14.560 13.95 13.93 13.95 13.85 14.02 485,499 13.945 0.83%
2024-12-11 0 14.44 14.44 14.46 14.42 14.62 753,418 10,917,279 14.490 13.83 13.83 13.85 13.81 14.00 786,631 13.879 -0.55%
2024-12-10 0 14.52 14.50 14.56 14.52 15.02 906,000 13,306,720 14.687 13.91 13.89 13.95 13.91 14.39 945,939 14.067 -1.02%
2024-12-09 0 15.22 15.20 15.22 14.94 15.22 962,053 14,473,619 15.045 14.05 14.03 14.05 13.79 14.05 1,042,122 13.889 1.74%
2024-12-06 0 14.96 14.94 14.96 14.80 15.16 840,283 12,618,690 15.017 13.81 13.79 13.81 13.66 14.00 910,217 13.863 1.08%
2024-12-05 0 14.80 14.80 14.84 14.66 14.96 1,365,952 20,209,795 14.795 13.66 13.66 13.70 13.53 13.81 1,479,636 13.659 0.14%
2024-12-04 0 14.78 14.78 14.80 14.78 15.00 440,000 6,536,920 14.857 13.64 13.64 13.66 13.64 13.85 476,620 13.715 -0.14%
2024-12-03 0 14.80 14.80 14.88 14.66 15.10 1,069,737 15,941,317 14.902 13.66 13.66 13.74 13.53 13.94 1,158,768 13.757 0.41%
2024-12-02 0 14.74 14.74 14.78 14.66 14.80 940,000 13,826,160 14.709 13.61 13.61 13.64 13.53 13.66 1,018,234 13.579 0.55%
2024-11-29 0 14.66 14.64 14.66 14.58 14.82 570,000 8,351,940 14.653 13.53 13.52 13.53 13.46 13.68 617,440 13.527 0.00%
2024-11-28 0 14.66 14.62 14.66 14.54 14.90 1,128,000 16,553,560 14.675 13.53 13.50 13.53 13.42 13.76 1,221,880 13.548 -1.35%
2024-11-27 0 14.86 14.72 14.86 14.38 14.88 1,551,000 22,650,900 14.604 13.72 13.59 13.72 13.28 13.74 1,680,086 13.482 0.13%
2024-11-26 0 14.84 14.84 14.86 14.82 15.34 287,900 4,332,837 15.050 13.70 13.70 13.72 13.68 14.16 311,861 13.893 -2.37%
2024-11-25 0 15.20 15.14 15.20 14.80 15.28 1,060,000 16,084,120 15.174 14.03 13.98 14.03 13.66 14.11 1,148,221 14.008 2.84%
2024-11-22 0 14.78 14.78 14.80 14.68 15.00 904,000 13,404,040 14.827 13.64 13.64 13.66 13.55 13.85 979,237 13.688 -1.60%
2024-11-21 0 15.02 15.02 15.06 15.02 15.30 273,319 4,123,856 15.088 13.87 13.87 13.90 13.87 14.12 296,067 13.929 -1.70%
2024-11-20 0 15.28 15.26 15.28 14.84 15.28 565,250 8,541,237 15.111 14.11 14.09 14.11 13.70 14.11 612,294 13.950 2.00%
2024-11-19 0 14.98 14.96 14.98 14.82 15.02 291,384 4,360,776 14.966 13.83 13.81 13.83 13.68 13.87 315,635 13.816 1.08%
2024-11-18 0 14.82 14.82 14.84 14.72 15.00 281,000 4,184,200 14.890 13.68 13.68 13.70 13.59 13.85 304,387 13.746 0.68%
2024-11-15 0 14.72 14.72 14.74 14.72 14.98 401,000 5,937,520 14.807 13.59 13.59 13.61 13.59 13.83 434,374 13.669 -0.41%
2024-11-14 0 14.78 14.78 14.84 14.78 15.00 408,200 6,063,872 14.855 13.64 13.64 13.70 13.64 13.85 442,173 13.714 -0.81%
2024-11-13 0 14.90 14.88 14.90 14.76 14.98 601,000 8,936,720 14.870 13.76 13.74 13.76 13.63 13.83 651,020 13.727 0.00%
2024-11-12 0 14.90 14.88 14.98 14.88 15.40 560,461 8,423,716 15.030 13.76 13.74 13.83 13.74 14.22 607,107 13.875 -1.19%
2024-11-11 0 15.08 15.06 15.08 15.00 15.28 395,000 5,953,280 15.072 13.92 13.90 13.92 13.85 14.11 427,875 13.914 -1.18%
2024-11-08 0 15.26 15.24 15.26 15.22 15.54 586,000 9,001,080 15.360 14.09 14.07 14.09 14.05 14.35 634,771 14.180 0.26%
2024-11-07 0 15.22 15.20 15.22 15.02 15.32 293,248 4,462,344 15.217 14.05 14.03 14.05 13.87 14.14 317,654 14.048 1.87%
2024-11-06 0 14.94 14.94 14.96 14.92 15.10 434,122 6,513,344 15.003 13.79 13.79 13.81 13.77 13.94 470,253 13.851 -0.66%
2024-11-05 0 15.04 15.04 15.08 14.96 15.10 565,000 8,497,340 15.040 13.88 13.88 13.92 13.81 13.94 612,023 13.884 0.40%
2024-11-04 0 14.98 14.98 15.00 14.90 15.08 404,600 6,064,188 14.988 13.83 13.83 13.85 13.76 13.92 438,274 13.837 -0.13%
2024-11-01 0 15.00 14.98 15.00 14.82 15.10 1,188,300 17,755,616 14.942 13.85 13.83 13.85 13.68 13.94 1,287,199 13.794 0.67%
2024-10-31 0 14.90 14.90 14.92 14.82 15.00 516,000 7,697,555 14.918 13.76 13.76 13.77 13.68 13.85 558,945 13.772 -0.80%
2024-10-30 0 15.02 14.96 15.02 14.78 15.20 1,568,200 23,515,780 14.995 13.87 13.81 13.87 13.64 14.03 1,698,717 13.843 0.00%
2024-10-29 0 15.02 15.02 15.08 15.02 15.30 418,400 6,314,660 15.092 13.87 13.87 13.92 13.87 14.12 453,222 13.933 -0.13%
2024-10-28 0 15.04 15.04 15.06 15.04 15.38 896,764 13,588,656 15.153 13.88 13.88 13.90 13.88 14.20 971,399 13.989 0.00%
2024-10-25 0 15.04 15.04 15.08 15.04 15.26 739,320 11,175,699 15.116 13.88 13.88 13.92 13.88 14.09 800,852 13.955 0.27%
2024-10-24 0 15.00 15.00 15.04 14.94 15.40 594,000 8,940,620 15.052 13.85 13.85 13.88 13.79 14.22 643,437 13.895 -1.96%
2024-10-23 0 15.30 15.30 15.32 15.14 15.36 1,320,292 20,164,254 15.273 14.12 14.12 14.14 13.98 14.18 1,430,176 14.099 2.00%
2024-10-22 0 15.00 15.00 15.04 14.78 15.08 608,000 9,119,180 14.999 13.85 13.85 13.88 13.64 13.92 658,602 13.846 0.27%
2024-10-21 0 14.96 14.96 14.98 14.82 15.08 918,760 13,715,824 14.929 13.81 13.81 13.83 13.68 13.92 995,226 13.782 -0.80%
2024-10-18 0 15.08 15.00 15.08 14.74 15.16 783,000 11,732,851 14.984 13.92 13.85 13.92 13.61 14.00 848,167 13.833 2.31%
2024-10-17 0 14.74 14.74 14.76 14.70 15.18 748,000 11,155,700 14.914 13.61 13.61 13.63 13.57 14.01 810,254 13.768 -1.21%
2024-10-16 0 14.92 14.92 14.94 14.68 15.02 710,745 10,568,890 14.870 13.77 13.77 13.79 13.55 13.87 769,898 13.728 1.36%
2024-10-15 0 14.72 14.72 14.74 14.70 15.20 1,335,300 19,826,520 14.848 13.59 13.59 13.61 13.57 14.03 1,446,433 13.707 -2.52%
2024-10-14 0 15.10 15.10 15.14 14.80 15.72 1,441,100 21,768,817 15.106 13.94 13.94 13.98 13.66 14.51 1,561,039 13.945 -1.44%
2024-10-10 0 15.32 15.32 15.34 15.18 15.60 1,298,000 19,965,720 15.382 14.14 14.14 14.16 14.01 14.40 1,406,029 14.200 2.27%
2024-10-09 0 14.98 14.88 14.98 14.76 15.70 2,601,000 39,207,600 15.074 13.83 13.74 13.83 13.63 14.49 2,817,474 13.916 -2.35%
2024-10-08 0 15.34 15.34 15.36 15.32 17.22 4,407,978 70,418,096 15.975 14.16 14.16 14.18 14.14 15.90 4,774,842 14.748 -9.76%
2024-10-07 0 17.00 17.00 17.06 16.30 17.10 1,838,500 30,995,514 16.859 15.69 15.69 15.75 15.05 15.79 1,991,513 15.564 4.55%
2024-10-04 0 16.26 16.24 16.28 16.08 16.44 1,314,000 21,305,557 16.214 15.01 14.99 15.03 14.84 15.18 1,423,361 14.968 0.37%
2024-10-03 0 16.20 16.20 16.36 15.92 16.78 1,825,100 29,620,794 16.230 14.96 14.96 15.10 14.70 15.49 1,976,998 14.983 -1.82%
2024-10-02 0 16.50 16.48 16.50 16.34 16.90 3,092,173 51,300,186 16.590 15.23 15.21 15.23 15.08 15.60 3,349,526 15.316 -1.43%
2024-09-30 0 16.74 16.74 16.76 16.10 16.86 3,431,563 56,951,788 16.596 15.45 15.45 15.47 14.86 15.56 3,717,163 15.321 5.95%
2024-09-27 0 15.80 15.80 15.86 15.66 16.16 1,919,000 30,392,195 15.838 14.59 14.59 14.64 14.46 14.92 2,078,713 14.621 0.89%
2024-09-26 0 15.66 15.66 15.68 14.60 15.90 3,097,089 48,047,927 15.514 14.46 14.46 14.48 13.48 14.68 3,354,851 14.322 6.39%
2024-09-25 0 14.72 14.72 14.74 14.60 15.18 1,236,158 18,388,125 14.875 13.59 13.59 13.61 13.48 14.01 1,339,040 13.732 0.27%
2024-09-24 0 14.68 14.66 14.68 14.02 14.70 1,838,000 26,712,460 14.533 13.55 13.53 13.55 12.94 13.57 1,990,972 13.417 3.97%
2024-09-23 0 14.12 14.12 14.16 14.12 14.48 1,121,139 16,012,211 14.282 13.04 13.04 13.07 13.04 13.37 1,214,448 13.185 -1.12%
2024-09-20 0 14.28 14.28 14.30 14.24 14.58 1,292,000 18,575,270 14.377 13.18 13.18 13.20 13.15 13.46 1,399,530 13.273 -0.14%
2024-09-19 0 14.30 14.28 14.32 14.06 14.36 881,000 12,540,994 14.235 13.20 13.18 13.22 12.98 13.26 954,323 13.141 1.85%
2024-09-17 0 14.04 14.02 14.08 14.00 14.18 407,000 5,730,590 14.080 12.96 12.94 13.00 12.92 13.09 440,874 12.998 0.00%
2024-09-16 0 14.04 13.98 14.04 13.90 14.10 340,000 4,756,080 13.988 12.96 12.91 12.96 12.83 13.02 368,297 12.914 -0.14%
2024-09-13 0 14.06 14.04 14.06 13.98 14.20 575,000 8,108,780 14.102 12.98 12.96 12.98 12.91 13.11 622,856 13.019 0.43%
2024-09-12 0 14.00 14.00 14.02 13.92 14.16 399,540 5,592,123 13.996 12.92 12.92 12.94 12.85 13.07 432,793 12.921 0.43%
2024-09-11 0 13.94 13.94 13.96 13.84 14.04 1,162,450 16,180,903 13.920 12.87 12.87 12.89 12.78 12.96 1,259,198 12.850 -0.43%
2024-09-10 0 14.00 14.00 14.06 13.82 14.14 929,000 12,969,770 13.961 12.92 12.92 12.98 12.76 13.05 1,006,318 12.888 -0.85%
2024-09-09 0 14.12 14.12 14.22 13.94 14.42 1,007,000 14,214,958 14.116 13.04 13.04 13.13 12.87 13.31 1,090,810 13.032 -0.56%
2024-09-05 0 14.20 14.18 14.22 13.96 14.20 421,000 5,934,144 14.095 13.11 13.09 13.13 12.89 13.11 456,039 13.012 0.28%
2024-09-04 0 14.16 14.08 14.16 13.92 14.16 782,000 11,000,882 14.068 13.07 13.00 13.07 12.85 13.07 847,084 12.987 -0.42%
2024-09-03 0 14.22 14.22 14.24 14.14 14.46 482,000 6,886,426 14.287 13.13 13.13 13.15 13.05 13.35 522,116 13.189 -0.42%
2024-09-02 0 14.28 14.26 14.30 14.18 14.50 716,000 10,298,226 14.383 13.18 13.16 13.20 13.09 13.39 775,591 13.278 -1.24%
2024-08-30 0 14.46 14.44 14.46 14.20 14.64 1,513,100 21,840,324 14.434 13.35 13.33 13.35 13.11 13.52 1,639,031 13.325 1.26%
2024-08-29 0 14.28 14.26 14.28 14.04 14.36 1,595,000 22,735,962 14.255 13.18 13.16 13.18 12.96 13.26 1,727,748 13.159 0.00%
2024-08-28 0 14.28 14.28 14.30 14.18 14.48 574,000 8,192,980 14.273 13.18 13.18 13.20 13.09 13.37 621,772 13.177 0.56%
2024-08-27 0 14.20 14.18 14.20 14.12 14.30 724,000 10,280,716 14.200 13.11 13.09 13.11 13.04 13.20 784,257 13.109 -0.28%
2024-08-26 0 14.24 14.22 14.24 14.22 14.38 627,000 8,941,220 14.260 13.15 13.13 13.15 13.13 13.28 679,184 13.165 0.42%
2024-08-23 0 14.18 14.16 14.20 14.02 14.28 445,000 6,298,080 14.153 13.09 13.07 13.11 12.94 13.18 482,036 13.066 -0.70%
2024-08-22 0 14.28 14.28 14.30 14.20 14.48 1,009,000 14,426,380 14.298 13.18 13.18 13.20 13.11 13.37 1,092,976 13.199 0.14%
2024-08-21 0 14.26 14.24 14.26 14.02 14.32 307,139 4,372,339 14.236 13.16 13.15 13.16 12.94 13.22 332,701 13.142 0.00%
2024-08-20 0 14.26 14.26 14.30 14.00 14.40 932,000 13,221,770 14.186 13.16 13.16 13.20 12.92 13.29 1,009,568 13.096 0.00%
2024-08-19 0 14.90 14.88 14.90 14.74 15.00 1,356,160 20,229,270 14.917 13.16 13.15 13.16 13.02 13.25 1,534,961 13.179 1.09%
2024-08-16 0 14.74 14.74 14.76 14.62 14.86 864,000 12,746,351 14.753 13.02 13.02 13.04 12.92 13.13 977,913 13.034 1.38%
2024-08-15 0 14.54 14.54 14.58 14.36 14.70 1,256,000 18,258,760 14.537 12.85 12.85 12.88 12.69 12.99 1,421,595 12.844 -0.55%
2024-08-14 0 14.62 14.62 14.68 14.60 14.92 1,657,000 24,336,780 14.687 12.92 12.92 12.97 12.90 13.18 1,875,465 12.976 -0.14%
2024-08-13 0 14.64 14.64 14.68 14.56 15.14 3,329,522 48,774,609 14.649 12.93 12.93 12.97 12.86 13.38 3,768,497 12.943 -2.01%
2024-08-12 0 14.94 14.94 14.96 14.86 15.16 256,000 3,819,910 14.922 13.20 13.20 13.22 13.13 13.39 289,752 13.183 -0.40%
2024-08-09 0 15.00 15.00 15.02 14.94 15.28 551,748 8,312,314 15.065 13.25 13.25 13.27 13.20 13.50 624,492 13.311 -0.92%
2024-08-08 0 15.14 15.12 15.18 15.00 15.42 950,135 14,444,750 15.203 13.38 13.36 13.41 13.25 13.62 1,075,404 13.432 -1.05%
2024-08-07 0 15.30 15.30 15.32 15.08 15.56 952,176 14,615,150 15.349 13.52 13.52 13.54 13.32 13.75 1,077,714 13.561 1.32%
2024-08-06 0 15.10 15.10 15.12 14.78 15.16 808,000 12,103,010 14.979 13.34 13.34 13.36 13.06 13.39 914,529 13.234 1.48%
2024-08-05 0 14.88 14.70 14.88 14.48 14.98 1,097,158 16,198,260 14.764 13.15 12.99 13.15 12.79 13.24 1,241,811 13.044 -1.46%
2024-08-02 0 15.10 15.04 15.12 14.92 15.20 461,000 6,957,040 15.091 13.34 13.29 13.36 13.18 13.43 521,780 13.333 -0.53%
2024-08-01 0 15.18 15.16 15.22 15.14 15.28 667,000 10,186,900 15.273 13.41 13.39 13.45 13.38 13.50 754,940 13.494 -1.17%
2024-07-31 0 15.36 15.34 15.36 15.06 15.46 618,908 9,504,230 15.356 13.57 13.55 13.57 13.31 13.66 700,507 13.568 1.99%
2024-07-30 0 15.06 15.02 15.06 14.98 15.20 1,054,000 15,848,000 15.036 13.31 13.27 13.31 13.24 13.43 1,192,963 13.285 -0.53%
2024-07-29 0 15.14 15.12 15.14 15.00 15.28 552,703 8,367,523 15.139 13.38 13.36 13.38 13.25 13.50 625,573 13.376 -0.26%
2024-07-26 0 15.18 15.18 15.22 15.00 15.30 897,000 13,620,840 15.185 13.41 13.41 13.45 13.25 13.52 1,015,264 13.416 1.34%
2024-07-25 0 14.98 14.96 14.98 14.82 15.06 842,318 12,547,784 14.897 13.24 13.22 13.24 13.09 13.31 953,372 13.161 -0.79%
2024-07-24 0 15.10 15.06 15.10 15.02 15.36 989,500 14,951,280 15.110 13.34 13.31 13.34 13.27 13.57 1,119,959 13.350 -0.53%
2024-07-23 0 15.18 15.12 15.18 15.06 15.38 622,000 9,418,160 15.142 13.41 13.36 13.41 13.31 13.59 704,007 13.378 -0.65%
2024-07-22 0 15.28 15.22 15.28 14.90 15.28 539,000 8,153,220 15.127 13.50 13.45 13.50 13.16 13.50 610,064 13.365 1.19%
2024-07-19 0 15.10 15.10 15.12 15.04 15.50 1,000,000 15,196,500 15.197 13.34 13.34 13.36 13.29 13.69 1,131,843 13.426 -2.45%
2024-07-18 0 15.48 15.48 15.56 15.42 15.74 398,000 6,175,040 15.515 13.68 13.68 13.75 13.62 13.91 450,474 13.708 -1.53%
2024-07-17 0 15.72 15.72 15.74 15.36 15.84 778,165 12,202,687 15.681 13.89 13.89 13.91 13.57 13.99 880,761 13.855 2.88%
2024-07-16 0 15.28 15.24 15.28 15.04 15.36 1,695,140 25,693,912 15.157 13.50 13.46 13.50 13.29 13.57 1,918,633 13.392 -0.39%
2024-07-15 0 15.34 15.34 15.38 15.30 16.20 1,217,000 18,815,340 15.460 13.55 13.55 13.59 13.52 14.31 1,377,453 13.660 -4.01%
2024-07-12 0 15.98 15.98 16.08 15.88 16.20 1,425,000 22,862,240 16.044 14.12 14.12 14.21 14.03 14.31 1,612,877 14.175 1.40%
2024-07-11 0 15.76 15.76 15.82 15.22 15.86 1,923,209 29,986,644 15.592 13.92 13.92 13.98 13.45 14.01 2,176,771 13.776 3.68%
2024-07-10 0 15.20 15.20 15.26 15.16 15.52 1,143,725 17,479,302 15.283 13.43 13.43 13.48 13.39 13.71 1,294,518 13.503 -1.30%
2024-07-09 0 15.40 15.38 15.40 15.12 15.42 2,661,868 40,675,706 15.281 13.61 13.59 13.61 13.36 13.62 3,012,818 13.501 0.79%
2024-07-08 0 15.28 15.28 15.32 15.20 15.82 1,287,206 19,716,872 15.318 13.50 13.50 13.54 13.43 13.98 1,456,916 13.533 -2.55%
2024-07-05 0 15.68 15.66 15.68 15.64 15.84 807,000 12,675,620 15.707 13.85 13.84 13.85 13.82 13.99 913,398 13.877 -0.76%
2024-07-04 0 15.80 15.78 15.80 15.74 16.10 961,000 15,217,450 15.835 13.96 13.94 13.96 13.91 14.22 1,087,702 13.990 -1.86%
2024-07-03 0 16.10 16.08 16.10 15.86 16.24 1,797,365 28,803,303 16.025 14.22 14.21 14.22 14.01 14.35 2,034,336 14.159 -0.86%
2024-07-02 0 16.24 16.24 16.26 15.86 16.66 3,795,126 61,664,946 16.248 14.35 14.35 14.37 14.01 14.72 4,295,488 14.356 -2.29%
2024-06-28 0 16.62 16.56 16.62 16.32 17.10 894,000 14,815,600 16.572 14.68 14.63 14.68 14.42 15.11 1,011,868 14.642 -0.36%
2024-06-27 0 16.68 16.66 16.68 16.60 16.88 830,000 13,893,811 16.740 14.74 14.72 14.74 14.67 14.91 939,430 14.790 -0.95%
2024-06-26 0 16.84 16.84 16.90 16.80 17.42 1,042,753 17,750,245 17.022 14.88 14.88 14.93 14.84 15.39 1,180,233 15.040 -2.66%
2024-06-25 0 17.30 17.28 17.30 17.10 17.58 1,736,000 29,942,762 17.248 15.28 15.27 15.28 15.11 15.53 1,964,880 15.239 1.76%
2024-06-24 0 17.00 17.00 17.06 16.72 17.08 1,437,005 24,385,730 16.970 15.02 15.02 15.07 14.77 15.09 1,626,465 14.993 1.55%
2024-06-21 0 16.74 16.74 16.80 16.66 16.94 778,000 13,045,808 16.768 14.79 14.79 14.84 14.72 14.97 880,574 14.815 -0.24%
2024-06-20 0 16.78 16.68 16.78 16.68 17.24 860,000 14,422,918 16.771 14.83 14.74 14.83 14.74 15.23 973,385 14.817 -2.21%
2024-06-19 0 17.16 17.08 17.18 16.76 17.30 1,600,000 27,249,452 17.031 15.16 15.09 15.18 14.81 15.28 1,810,949 15.047 2.02%
2024-06-18 0 16.82 16.78 16.82 16.70 16.94 1,011,000 16,979,784 16.795 14.86 14.83 14.86 14.75 14.97 1,144,294 14.839 0.00%
2024-06-17 0 16.82 16.68 16.82 16.54 17.32 1,479,000 24,892,287 16.830 14.86 14.74 14.86 14.61 15.30 1,673,996 14.870 0.00%
2024-06-14 0 16.82 16.82 16.86 16.82 17.84 1,986,569 33,944,174 17.087 14.86 14.86 14.90 14.86 15.76 2,248,485 15.096 -6.45%
2024-06-13 0 17.98 17.96 18.02 17.78 18.34 563,000 10,125,600 17.985 15.89 15.87 15.92 15.71 16.20 637,228 15.890 0.00%
2024-06-12 0 17.98 17.98 18.10 17.66 18.12 406,000 7,274,980 17.919 15.89 15.89 15.99 15.60 16.01 459,528 15.831 0.56%
2024-06-11 0 17.88 17.88 17.90 17.82 18.24 420,000 7,527,062 17.922 15.80 15.80 15.81 15.74 16.12 475,374 15.834 -0.78%
2024-06-07 0 18.02 17.92 18.06 17.82 18.16 1,036,132 18,592,925 17.945 15.92 15.83 15.96 15.74 16.04 1,172,739 15.854 0.67%
2024-06-06 0 17.90 17.90 17.96 17.80 18.52 1,044,000 18,789,272 17.997 15.81 15.81 15.87 15.73 16.36 1,181,645 15.901 -2.61%
2024-06-05 0 18.38 18.38 18.40 18.38 18.78 217,000 4,021,984 18.534 16.24 16.24 16.26 16.24 16.59 245,610 16.375 -0.65%
2024-06-04 0 18.50 18.48 18.50 18.42 18.90 579,263 10,781,588 18.613 16.35 16.33 16.35 16.27 16.70 655,635 16.444 0.33%
2024-06-03 0 18.44 18.44 18.46 18.44 19.16 877,000 16,567,130 18.891 16.29 16.29 16.31 16.29 16.93 992,627 16.690 -3.76%
2024-05-31 0 19.16 19.12 19.16 18.92 19.36 690,256 13,224,489 19.159 16.93 16.89 16.93 16.72 17.10 781,262 16.927 1.27%
2024-05-30 0 18.92 18.90 18.92 18.76 19.12 413,000 7,809,480 18.909 16.72 16.70 16.72 16.57 16.89 467,451 16.707 -0.84%
2024-05-29 0 19.08 19.06 19.08 18.94 19.24 253,000 4,827,290 19.080 16.86 16.84 16.86 16.73 17.00 286,356 16.858 0.10%
2024-05-28 0 19.06 19.06 19.08 18.88 19.28 507,000 9,690,670 19.114 16.84 16.84 16.86 16.68 17.03 573,845 16.887 1.06%
2024-05-27 0 18.86 18.86 18.94 18.48 19.08 421,000 7,920,920 18.815 16.66 16.66 16.73 16.33 16.86 476,506 16.623 0.64%
2024-05-24 0 18.74 18.68 18.76 18.58 18.86 331,380 6,191,846 18.685 16.56 16.50 16.57 16.42 16.66 375,070 16.508 -0.64%
2024-05-23 0 18.86 18.86 18.90 18.86 19.18 300,010 5,687,091 18.956 16.66 16.66 16.70 16.66 16.95 339,564 16.748 -1.98%
2024-05-22 0 19.24 19.24 19.26 19.18 19.54 917,000 17,804,104 19.416 17.00 17.00 17.02 16.95 17.26 1,037,900 17.154 -1.54%
2024-05-21 0 19.54 19.48 19.54 19.34 19.72 760,000 14,824,340 19.506 17.26 17.21 17.26 17.09 17.42 860,201 17.234 -0.51%
2024-05-20 0 19.64 19.64 19.70 19.12 19.90 1,319,000 25,782,014 19.547 17.35 17.35 17.41 16.89 17.58 1,492,901 17.270 2.08%
2024-05-17 0 19.24 19.16 19.26 18.82 19.38 383,000 7,362,663 19.224 17.00 16.93 17.02 16.63 17.12 433,496 16.984 0.84%
2024-05-16 0 19.08 18.98 19.08 18.74 19.26 828,000 15,710,590 18.974 16.86 16.77 16.86 16.56 17.02 937,166 16.764 -0.10%
2024-05-14 0 19.10 19.08 19.10 19.00 19.50 510,000 9,767,570 19.152 16.88 16.86 16.88 16.79 17.23 577,240 16.921 -0.93%
2024-05-13 0 19.28 19.20 19.30 18.90 19.32 674,000 12,919,430 19.168 17.03 16.96 17.05 16.70 17.07 762,862 16.935 0.73%
2024-05-10 0 19.14 19.04 19.14 18.82 19.14 642,000 12,213,000 19.023 16.91 16.82 16.91 16.63 16.91 726,643 16.807 2.35%
2024-05-09 0 18.70 18.70 18.74 18.32 18.82 879,000 16,300,240 18.544 16.52 16.52 16.56 16.19 16.63 994,890 16.384 1.30%
2024-05-08 0 18.46 18.46 18.50 18.44 19.24 725,074 13,532,743 18.664 16.31 16.31 16.35 16.29 17.00 820,670 16.490 -2.94%
2024-05-07 0 19.02 19.00 19.06 19.02 19.44 356,000 6,829,560 19.184 16.80 16.79 16.84 16.80 17.18 402,936 16.949 -0.42%
2024-05-06 0 19.10 19.10 19.12 18.86 19.22 638,000 12,155,210 19.052 16.88 16.88 16.89 16.66 16.98 722,116 16.833 -1.04%
2024-05-03 0 19.30 19.30 19.34 18.98 19.40 1,019,355 19,663,345 19.290 17.05 17.05 17.09 16.77 17.14 1,153,750 17.043 2.33%
2024-05-02 0 18.86 18.86 18.90 18.50 18.92 725,000 13,599,500 18.758 16.66 16.66 16.70 16.35 16.72 820,586 16.573 0.32%
2024-04-30 0 18.80 18.80 18.86 18.60 19.12 310,000 5,824,560 18.789 16.61 16.61 16.66 16.43 16.89 350,871 16.600 0.21%
2024-04-29 0 18.76 18.74 18.78 18.64 19.28 879,000 16,697,854 18.996 16.57 16.56 16.59 16.47 17.03 994,890 16.784 0.75%
2024-04-26 0 18.62 18.60 18.62 18.10 18.78 854,100 15,847,549 18.555 16.45 16.43 16.45 15.99 16.59 966,707 16.393 1.97%
2024-04-25 0 18.26 18.26 18.30 18.14 18.42 510,900 9,320,948 18.244 16.13 16.13 16.17 16.03 16.27 578,259 16.119 -0.76%
2024-04-24 0 18.40 18.40 18.50 18.04 18.50 878,000 16,059,659 18.291 16.26 16.26 16.35 15.94 16.35 993,758 16.161 0.77%
2024-04-23 0 18.26 18.24 18.26 17.92 18.78 896,010 16,504,364 18.420 16.13 16.12 16.13 15.83 16.59 1,014,143 16.274 2.01%
2024-04-22 0 17.90 17.88 17.90 17.82 18.30 1,287,000 23,109,600 17.956 15.81 15.80 15.81 15.74 16.17 1,456,682 15.865 0.07%
2024-04-19 0 17.92 17.82 17.92 17.56 18.28 1,482,000 26,443,130 17.843 15.80 15.72 15.80 15.49 16.12 1,680,468 15.736 -3.03%
2024-04-18 0 18.48 18.42 18.48 18.02 18.78 1,297,100 23,930,419 18.449 16.30 16.24 16.30 15.89 16.56 1,470,806 16.270 0.33%
2024-04-17 0 18.42 18.40 18.42 17.94 18.52 1,100,000 20,070,200 18.246 16.24 16.23 16.24 15.82 16.33 1,247,311 16.091 2.22%
2024-04-16 0 18.02 18.02 18.08 18.02 18.60 910,000 16,601,826 18.244 15.89 15.89 15.94 15.89 16.40 1,031,866 16.089 -2.91%
2024-04-15 0 18.56 18.50 18.56 18.38 19.00 1,629,000 30,263,540 18.578 16.37 16.32 16.37 16.21 16.76 1,847,154 16.384 -2.93%
2024-04-12 0 19.12 19.10 19.12 18.98 20.35 2,842,000 55,082,956 19.382 16.86 16.84 16.86 16.74 17.95 3,222,597 17.093 -6.96%
2024-04-11 0 20.55 20.50 20.60 20.20 21.20 1,610,000 33,083,387 20.549 18.12 18.08 18.17 17.81 18.70 1,825,609 18.122 -2.84%
2024-04-10 0 21.15 21.10 21.20 20.80 21.70 702,808 14,842,248 21.118 18.65 18.61 18.70 18.34 19.14 796,927 18.624 -0.70%
2024-04-09 0 21.30 21.20 21.30 21.10 21.80 683,499 14,536,066 21.267 18.78 18.70 18.78 18.61 19.23 775,032 18.755 -0.47%
2024-04-08 0 21.40 21.40 21.55 21.30 21.85 731,448 15,708,947 21.477 18.87 18.87 19.00 18.78 19.27 829,403 18.940 0.00%
2024-04-05 0 21.40 21.40 21.50 21.35 22.10 446,000 9,635,900 21.605 18.87 18.87 18.96 18.83 19.49 505,728 19.054 -2.06%
2024-04-03 0 21.85 21.80 21.85 21.60 22.00 337,000 7,373,600 21.880 19.27 19.23 19.27 19.05 19.40 382,131 19.296 0.46%
2024-04-02 0 21.75 21.70 21.85 21.35 21.95 723,000 15,578,350 21.547 19.18 19.14 19.27 18.83 19.36 819,823 19.002 1.40%
2024-03-28 0 21.45 21.40 21.45 21.20 21.75 381,000 8,179,100 21.467 18.92 18.87 18.92 18.70 19.18 432,023 18.932 -0.92%
2024-03-27 0 21.65 21.60 21.65 21.40 22.10 939,000 20,406,150 21.732 19.09 19.05 19.09 18.87 19.49 1,064,750 19.165 0.70%
2024-03-26 0 21.50 21.50 21.65 21.40 21.85 556,000 11,959,208 21.509 18.96 18.96 19.09 18.87 19.27 630,459 18.969 -1.60%
2024-03-25 0 21.85 21.70 21.85 21.20 22.15 537,000 11,735,350 21.854 19.27 19.14 19.27 18.70 19.53 608,914 19.273 1.86%
2024-03-22 0 21.45 21.45 21.60 21.15 21.95 560,000 11,954,100 21.347 18.92 18.92 19.05 18.65 19.36 634,995 18.826 -2.72%
2024-03-21 0 22.05 21.95 22.05 21.80 22.15 816,008 17,903,743 21.941 19.45 19.36 19.45 19.23 19.53 925,287 19.349 2.08%
2024-03-20 0 21.60 21.60 21.65 21.50 22.15 801,000 17,384,400 21.703 19.05 19.05 19.09 18.96 19.53 908,269 19.140 -2.48%
2024-03-19 0 22.15 22.10 22.15 21.95 22.30 591,000 13,069,100 22.114 19.53 19.49 19.53 19.36 19.67 670,146 19.502 0.91%
2024-03-18 0 21.95 21.85 21.95 21.45 22.20 534,000 11,645,800 21.809 19.36 19.27 19.36 18.92 19.58 605,513 19.233 -1.35%
2024-03-15 0 22.25 22.25 22.30 22.00 22.70 1,481,000 33,194,073 22.413 19.62 19.62 19.67 19.40 20.02 1,679,334 19.766 -1.77%
2024-03-14 0 22.65 22.50 22.65 22.30 22.90 565,000 12,771,250 22.604 19.97 19.84 19.97 19.67 20.20 640,664 19.934 0.00%
2024-03-13 0 22.65 22.65 22.75 22.55 23.10 168,000 3,822,125 22.751 19.97 19.97 20.06 19.89 20.37 190,498 20.064 -1.52%
2024-03-12 0 23.00 22.95 23.00 22.45 23.15 762,000 17,427,653 22.871 20.28 20.24 20.28 19.80 20.42 864,046 20.170 2.45%
2024-03-11 0 22.45 22.45 22.50 22.10 22.90 454,000 10,206,058 22.480 19.80 19.80 19.84 19.49 20.20 514,799 19.825 0.00%
2024-03-08 0 22.45 22.45 22.50 22.00 22.70 747,000 16,787,600 22.473 19.80 19.80 19.84 19.40 20.02 847,037 19.819 2.05%
2024-03-07 0 22.00 21.95 22.00 21.60 22.10 780,050 17,102,842 21.925 19.40 19.36 19.40 19.05 19.49 884,513 19.336 1.62%
2024-03-06 0 21.65 21.60 21.65 21.40 21.75 215,000 4,639,350 21.578 19.09 19.05 19.09 18.87 19.18 243,793 19.030 0.23%
2024-03-05 0 21.60 21.60 21.70 21.50 22.20 258,200 5,604,240 21.705 19.05 19.05 19.14 18.96 19.58 292,778 19.142 -1.82%
2024-03-04 0 22.00 21.70 22.00 20.90 22.00 1,025,000 22,181,800 21.641 19.40 19.14 19.40 18.43 19.40 1,162,267 19.085 4.76%
2024-03-01 0 21.00 21.00 21.10 20.90 21.15 338,000 7,089,732 20.976 18.52 18.52 18.61 18.43 18.65 383,265 18.498 0.24%
2024-02-29 0 20.95 20.95 21.00 20.75 21.30 715,000 15,022,549 21.011 18.48 18.48 18.52 18.30 18.78 810,752 18.529 0.24%
2024-02-28 0 20.90 20.90 21.00 20.90 21.60 237,000 5,034,325 21.242 18.43 18.43 18.52 18.43 19.05 268,739 18.733 -2.56%
2024-02-27 0 21.45 21.45 21.50 20.95 21.60 183,322 3,906,053 21.307 18.92 18.92 18.96 18.48 19.05 207,872 18.791 0.94%
2024-02-26 0 21.25 21.20 21.50 21.05 21.70 310,000 6,619,300 21.353 18.74 18.70 18.96 18.56 19.14 351,515 18.831 -1.85%
2024-02-23 0 21.65 21.50 21.65 21.10 21.70 360,009 7,698,192 21.383 19.09 18.96 19.09 18.61 19.14 408,221 18.858 1.17%
2024-02-22 0 21.40 21.40 21.45 20.50 21.60 961,000 20,393,574 21.221 18.87 18.87 18.92 18.08 19.05 1,089,696 18.715 3.88%
2024-02-21 0 20.60 20.55 20.60 20.50 21.25 432,572 9,030,881 20.877 18.17 18.12 18.17 18.08 18.74 490,502 18.412 -2.14%
2024-02-20 0 21.05 21.05 21.10 20.55 21.20 277,000 5,790,725 20.905 18.56 18.56 18.61 18.12 18.70 314,096 18.436 1.94%
2024-02-19 0 20.65 20.65 20.75 19.92 20.80 650,000 13,259,740 20.400 18.21 18.21 18.30 17.57 18.34 737,047 17.990 2.99%
2024-02-16 0 20.05 20.00 20.05 19.56 20.10 259,500 5,177,620 19.952 17.68 17.64 17.68 17.25 17.73 294,252 17.596 1.88%
2024-02-15 0 19.68 19.60 19.68 19.04 19.80 464,000 8,935,980 19.259 17.36 17.29 17.36 16.79 17.46 526,138 16.984 2.61%
2024-02-14 0 19.18 19.12 19.22 18.94 19.24 331,500 6,340,700 19.127 16.91 16.86 16.95 16.70 16.97 375,894 16.868 -0.31%
2024-02-09 0 19.24 19.20 19.24 18.96 19.24 162,000 3,090,540 19.077 16.97 16.93 16.97 16.72 16.97 183,695 16.824 0.21%
2024-02-08 0 19.20 19.20 19.22 19.12 19.50 354,000 6,828,280 19.289 16.93 16.93 16.95 16.86 17.20 401,407 17.011 -0.21%
2024-02-07 0 19.24 19.22 19.24 19.20 19.68 197,057 3,812,438 19.347 16.97 16.95 16.97 16.93 17.36 223,447 17.062 -1.43%
2024-02-06 0 19.52 19.50 19.52 19.40 19.60 474,000 9,262,260 19.541 17.21 17.20 17.21 17.11 17.29 537,478 17.233 0.62%
2024-02-05 0 19.40 19.36 19.40 19.12 19.60 230,000 4,461,020 19.396 17.11 17.07 17.11 16.86 17.29 260,801 17.105 -1.52%
2024-02-02 0 19.70 19.50 19.70 19.48 20.20 148,000 2,929,110 19.791 17.37 17.20 17.37 17.18 17.81 167,820 17.454 0.00%
2024-02-01 0 19.70 19.70 19.72 19.30 20.00 933,000 18,319,070 19.635 17.37 17.37 17.39 17.02 17.64 1,057,946 17.316 1.76%
2024-01-31 0 19.36 19.36 19.58 19.30 19.88 615,000 11,981,200 19.482 17.07 17.07 17.27 17.02 17.53 697,360 17.181 -2.22%
2024-01-30 0 19.80 19.80 19.84 19.80 20.60 337,205 6,713,119 19.908 17.46 17.46 17.50 17.46 18.17 382,363 17.557 -3.88%
2024-01-29 0 20.60 20.60 20.80 20.50 20.95 368,000 7,632,275 20.740 18.17 18.17 18.34 18.08 18.48 417,282 18.290 0.49%
2024-01-26 0 20.50 20.50 20.60 20.50 20.95 182,000 3,752,850 20.620 18.08 18.08 18.17 18.08 18.48 206,373 18.185 -1.91%
2024-01-25 0 20.90 20.80 20.90 20.50 20.90 168,000 3,482,250 20.728 18.43 18.34 18.43 18.08 18.43 190,498 18.280 0.97%
2024-01-24 0 20.70 20.70 20.75 20.00 20.70 316,135 6,484,560 20.512 18.26 18.26 18.30 17.64 18.26 358,471 18.089 3.50%
2024-01-23 0 20.00 20.00 20.05 19.70 20.15 556,689 11,104,321 19.947 17.64 17.64 17.68 17.37 17.77 631,240 17.591 0.50%
2024-01-22 0 19.90 19.90 19.92 19.60 21.00 738,009 14,782,315 20.030 17.55 17.55 17.57 17.29 18.52 836,842 17.664 -3.63%
2024-01-19 0 20.65 20.65 20.75 20.50 21.20 473,000 9,862,950 20.852 18.21 18.21 18.30 18.08 18.70 536,344 18.389 -2.82%
2024-01-18 0 21.25 21.15 21.25 20.65 21.50 589,000 12,449,700 21.137 18.74 18.65 18.74 18.21 18.96 667,878 18.641 3.41%
2024-01-17 0 20.55 20.55 20.70 20.50 20.95 1,378,000 28,499,800 20.682 18.12 18.12 18.26 18.08 18.48 1,562,540 18.239 -0.24%
2024-01-16 0 20.60 20.50 20.60 20.20 21.10 370,000 7,604,650 20.553 18.17 18.08 18.17 17.81 18.61 419,550 18.126 -1.67%
2024-01-15 0 20.95 20.70 20.95 20.70 21.00 149,050 3,108,313 20.854 18.48 18.26 18.48 18.26 18.52 169,011 18.391 1.45%
2024-01-12 0 20.65 20.60 20.65 20.45 20.95 218,000 4,495,922 20.623 18.21 18.17 18.21 18.03 18.48 247,194 18.188 -0.24%
2024-01-11 0 20.70 20.60 20.70 20.15 20.75 302,000 6,221,283 20.600 18.26 18.17 18.26 17.77 18.30 342,443 18.167 2.73%
2024-01-10 0 20.15 20.15 20.20 20.10 20.30 149,000 3,002,800 20.153 17.77 17.77 17.81 17.73 17.90 168,954 17.773 -0.49%
2024-01-09 0 20.25 20.15 20.30 19.76 20.35 236,000 4,729,460 20.040 17.86 17.77 17.90 17.43 17.95 267,605 17.673 2.48%
2024-01-08 0 19.76 19.70 19.76 19.32 19.76 365,435 7,146,589 19.556 17.43 17.37 17.43 17.04 17.43 414,374 17.247 0.20%
2024-01-05 0 19.72 19.62 19.72 19.62 20.45 419,000 8,310,740 19.835 17.39 17.30 17.39 17.30 18.03 475,112 17.492 -1.89%
2024-01-04 0 20.10 20.05 20.20 20.05 20.55 304,000 6,128,875 20.161 17.73 17.68 17.81 17.68 18.12 344,711 17.780 -1.47%
2024-01-03 0 20.40 20.35 20.45 20.30 20.70 185,000 3,789,375 20.483 17.99 17.95 18.03 17.90 18.26 209,775 18.064 -1.45%
2024-01-02 0 20.70 20.65 20.75 20.45 21.00 735,000 15,346,060 20.879 18.26 18.21 18.30 18.03 18.52 833,430 18.413 -1.19%
2023-12-29 0 20.95 20.95 21.05 20.85 21.60 193,000 4,055,300 21.012 18.48 18.48 18.56 18.39 19.05 218,846 18.530 -2.33%
2023-12-28 0 21.45 21.25 21.50 20.65 21.70 369,000 7,816,500 21.183 18.92 18.74 18.96 18.21 19.14 418,416 18.681 3.62%
2023-12-27 0 20.70 20.55 20.70 20.40 20.70 77,000 1,586,950 20.610 18.26 18.12 18.26 17.99 18.26 87,312 18.176 0.49%
2023-12-22 0 20.60 20.60 20.65 20.50 21.25 560,900 11,651,985 20.774 18.17 18.17 18.21 18.08 18.74 636,015 18.320 -2.60%
2023-12-21 0 21.15 21.10 21.25 21.00 21.30 59,074 1,249,572 21.153 18.65 18.61 18.74 18.52 18.78 66,985 18.654 -0.47%
2023-12-20 0 21.25 21.20 21.30 21.15 21.60 195,000 4,171,086 21.390 18.74 18.70 18.78 18.65 19.05 221,114 18.864 -1.62%
2023-12-19 0 21.60 21.50 21.60 21.35 21.70 181,000 3,900,125 21.548 19.05 18.96 19.05 18.83 19.14 205,239 19.003 0.23%
2023-12-18 0 21.55 21.50 21.55 21.45 21.80 735,000 15,815,750 21.518 19.00 18.96 19.00 18.92 19.23 833,430 18.977 0.00%
2023-12-15 0 21.55 21.55 21.60 21.15 21.65 401,000 8,610,725 21.473 19.00 19.00 19.05 18.65 19.09 454,701 18.937 3.61%
2023-12-14 0 20.80 20.65 20.80 20.70 21.40 317,000 6,628,850 20.911 18.34 18.21 18.34 18.26 18.87 359,452 18.442 -0.48%
2023-12-13 0 20.90 20.75 20.90 20.70 21.50 669,000 14,005,850 20.936 18.43 18.30 18.43 18.26 18.96 758,592 18.463 -3.24%
2023-12-12 0 21.60 21.50 21.60 20.90 21.65 471,878 10,145,419 21.500 19.05 18.96 19.05 18.43 19.09 535,071 18.961 2.96%
2023-12-11 0 21.70 21.75 21.85 21.15 21.90 330,716 7,160,373 21.651 18.50 18.54 18.63 18.03 18.67 387,875 18.461 -1.14%
2023-12-08 0 21.95 21.95 22.05 21.85 22.50 510,088 11,261,272 22.077 18.72 18.72 18.80 18.63 19.18 598,248 18.824 -3.52%
2023-12-07 0 22.75 22.70 22.75 22.45 22.95 213,500 4,828,111 22.614 19.40 19.35 19.40 19.14 19.57 250,400 19.282 0.44%
2023-12-06 0 22.65 22.50 22.65 21.95 22.65 302,317 6,775,208 22.411 19.31 19.18 19.31 18.72 19.31 354,567 19.108 2.03%
2023-12-05 0 22.20 22.00 22.20 22.00 22.90 500,553 11,129,783 22.235 18.93 18.76 18.93 18.76 19.53 587,065 18.958 -0.45%
2023-12-04 0 22.30 22.05 22.30 21.50 22.40 915,436 20,136,304 21.996 19.01 18.80 19.01 18.33 19.10 1,073,654 18.755 1.83%
2023-12-01 0 21.90 21.90 21.95 21.45 22.25 1,256,000 27,561,672 21.944 18.67 18.67 18.72 18.29 18.97 1,473,078 18.710 0.46%
2023-11-30 0 21.80 21.65 21.80 20.25 22.25 3,156,801 68,357,845 21.654 18.59 18.46 18.59 17.27 18.97 3,702,401 18.463 7.39%
2023-11-29 0 20.30 20.20 20.30 19.82 20.45 534,000 10,781,848 20.191 17.31 17.22 17.31 16.90 17.44 626,293 17.215 -0.25%
2023-11-28 0 20.35 20.30 20.35 20.00 20.60 442,000 8,977,450 20.311 17.35 17.31 17.35 17.05 17.56 518,392 17.318 1.85%
2023-11-27 0 19.98 19.96 19.98 19.76 20.20 215,000 4,300,600 20.003 17.04 17.02 17.04 16.85 17.22 252,159 17.055 -1.82%
2023-11-24 0 20.35 20.05 20.35 19.92 20.90 807,000 16,542,685 20.499 17.35 17.10 17.35 16.98 17.82 946,476 17.478 -0.49%
2023-11-23 0 20.45 20.45 20.65 20.00 20.90 667,000 13,714,850 20.562 17.44 17.44 17.61 17.05 17.82 782,280 17.532 3.07%
2023-11-22 0 19.84 19.84 19.90 19.76 20.05 87,000 1,727,340 19.854 16.92 16.92 16.97 16.85 17.10 102,036 16.929 -0.20%
2023-11-21 0 19.88 19.84 19.92 19.48 20.15 775,000 15,430,310 19.910 16.95 16.92 16.98 16.61 17.18 908,946 16.976 1.95%
2023-11-20 0 19.50 19.48 19.50 19.26 19.68 78,000 1,520,570 19.494 16.63 16.61 16.63 16.42 16.78 91,481 16.622 0.93%
2023-11-17 0 19.32 19.32 19.38 19.32 19.62 126,000 2,447,600 19.425 16.47 16.47 16.52 16.47 16.73 147,777 16.563 -2.42%
2023-11-16 0 19.80 19.66 19.82 19.58 19.92 184,000 3,627,880 19.717 16.88 16.76 16.90 16.69 16.98 215,801 16.811 0.20%
2023-11-15 0 19.76 19.68 19.76 19.36 19.76 151,000 2,963,680 19.627 16.85 16.78 16.85 16.51 16.85 177,098 16.735 3.35%
2023-11-14 0 19.12 19.12 19.32 18.92 19.30 166,000 3,179,380 19.153 16.30 16.30 16.47 16.13 16.46 194,690 16.330 1.16%
2023-11-13 0 18.90 18.90 19.02 18.76 19.02 72,000 1,361,520 18.910 16.11 16.11 16.22 16.00 16.22 84,444 16.123 0.21%
2023-11-10 0 18.86 18.86 18.88 18.74 19.06 284,033 5,352,866 18.846 16.08 16.08 16.10 15.98 16.25 333,123 16.069 -1.67%
2023-11-09 0 19.18 19.16 19.20 19.02 19.34 434,000 8,302,550 19.130 16.35 16.34 16.37 16.22 16.49 509,010 16.311 -0.31%
2023-11-08 0 19.24 19.24 19.38 19.20 19.40 228,000 4,394,130 19.273 16.40 16.40 16.52 16.37 16.54 267,406 16.432 -0.62%
2023-11-07 0 19.36 19.32 19.40 19.20 19.68 465,027 9,014,195 19.384 16.51 16.47 16.54 16.37 16.78 545,399 16.528 -1.73%
2023-11-06 0 19.70 19.66 19.76 19.60 20.00 174,458 3,453,695 19.797 16.80 16.76 16.85 16.71 17.05 204,610 16.879 0.41%
2023-11-03 0 19.62 19.60 19.70 19.34 19.74 285,000 5,589,220 19.611 16.73 16.71 16.80 16.49 16.83 334,257 16.721 0.82%
2023-11-02 0 19.46 19.42 19.46 19.28 19.56 265,000 5,144,040 19.411 16.59 16.56 16.59 16.44 16.68 310,801 16.551 0.62%
2023-11-01 0 19.34 19.26 19.34 19.20 19.40 773,000 14,947,980 19.338 16.49 16.42 16.49 16.37 16.54 906,600 16.488 -0.21%
2023-10-31 0 19.38 19.38 19.40 19.26 19.54 322,000 6,246,575 19.399 16.52 16.52 16.54 16.42 16.66 377,652 16.541 -1.22%
2023-10-30 0 19.62 19.62 19.64 19.56 19.86 243,140 4,789,041 19.697 16.73 16.73 16.75 16.68 16.93 285,163 16.794 -1.01%
2023-10-27 0 19.82 19.82 19.92 19.60 19.96 179,000 3,539,058 19.771 16.90 16.90 16.98 16.71 17.02 209,937 16.858 1.12%
2023-10-26 0 19.60 19.60 19.62 19.52 19.88 176,000 3,448,630 19.594 16.71 16.71 16.73 16.64 16.95 206,419 16.707 0.00%
2023-10-25 0 19.60 19.60 19.64 19.52 19.90 514,000 10,117,130 19.683 16.71 16.71 16.75 16.64 16.97 602,836 16.783 0.10%
2023-10-24 0 19.58 19.56 19.58 19.22 19.82 971,878 18,930,075 19.478 16.69 16.68 16.69 16.39 16.90 1,139,851 16.608 -0.81%
2023-10-20 0 19.74 19.72 19.74 19.54 20.30 771,000 15,271,805 19.808 16.83 16.81 16.83 16.66 17.31 904,254 16.889 -3.71%
2023-10-19 0 20.50 20.45 20.50 19.60 20.60 1,404,673 28,731,014 20.454 17.48 17.44 17.48 16.71 17.56 1,647,447 17.440 0.00%
2023-10-18 0 20.50 20.50 20.60 20.50 20.70 280,000 5,755,475 20.555 17.48 17.48 17.56 17.48 17.65 328,393 17.526 -0.73%
2023-10-17 0 20.65 20.65 20.70 20.50 20.95 335,000 6,911,150 20.630 17.61 17.61 17.65 17.48 17.86 392,899 17.590 -1.43%
2023-10-16 0 20.95 20.85 20.95 20.80 21.40 179,000 3,754,075 20.972 17.86 17.78 17.86 17.73 18.25 209,937 17.882 -1.41%
2023-10-13 0 21.25 21.05 21.25 21.05 21.30 203,746 4,317,627 21.191 18.12 17.95 18.12 17.95 18.16 238,960 18.068 -0.23%
2023-10-12 0 21.30 21.20 21.30 20.75 21.50 470,100 9,970,550 21.209 18.16 18.08 18.16 17.69 18.33 551,349 18.084 1.91%
2023-10-11 0 20.90 20.85 20.95 20.85 21.40 283,000 5,952,776 21.035 17.82 17.78 17.86 17.78 18.25 331,912 17.935 -1.42%
2023-10-10 0 21.20 21.20 21.25 20.70 21.40 888,340 18,692,355 21.042 18.08 18.08 18.12 17.65 18.25 1,041,875 17.941 0.47%
2023-10-09 0 21.10 21.10 21.30 21.10 21.60 392,357 8,344,007 21.266 17.99 17.99 18.16 17.99 18.42 460,169 18.132 -1.86%
2023-10-06 0 21.50 21.35 21.50 20.55 21.65 753,000 16,120,779 21.409 18.33 18.20 18.33 17.52 18.46 883,143 18.254 2.38%
2023-10-05 0 21.00 20.95 21.00 20.80 21.45 993,500 20,983,502 21.121 17.91 17.86 17.91 17.73 18.29 1,165,210 18.008 1.69%
2023-10-04 0 20.65 20.65 20.70 20.15 21.10 778,686 16,153,944 20.745 17.61 17.61 17.65 17.18 17.99 913,269 17.688 0.24%
2023-10-03 0 20.60 20.50 20.60 19.92 20.80 1,070,000 21,816,190 20.389 17.56 17.48 17.56 16.98 17.73 1,254,931 17.384 1.48%
2023-09-29 0 20.30 20.30 20.40 20.10 20.60 607,000 12,379,758 20.395 17.31 17.31 17.39 17.14 17.56 711,910 17.390 -0.73%
2023-09-28 0 20.45 20.40 20.45 20.30 20.65 243,000 4,959,000 20.407 17.44 17.39 17.44 17.31 17.61 284,998 17.400 0.00%
2023-09-27 0 20.45 20.40 20.45 20.25 20.70 491,664 10,083,784 20.510 17.44 17.39 17.44 17.27 17.65 576,640 17.487 0.99%
2023-09-26 0 20.25 20.20 20.25 19.98 21.05 602,813 12,388,578 20.551 17.27 17.22 17.27 17.04 17.95 706,999 17.523 1.66%
2023-09-25 0 19.92 19.90 19.94 19.80 19.94 130,000 2,581,340 19.856 16.98 16.97 17.00 16.88 17.00 152,468 16.930 -0.65%
2023-09-22 0 20.05 19.92 20.05 19.84 20.15 659,000 13,140,710 19.940 17.10 16.98 17.10 16.92 17.18 772,897 17.002 1.47%
2023-09-21 0 19.76 19.76 19.84 19.70 19.90 854,000 16,975,069 19.877 16.85 16.85 16.92 16.80 16.97 1,001,600 16.948 -0.70%
2023-09-20 0 19.90 19.88 19.90 19.74 19.98 560,300 11,141,537 19.885 16.97 16.95 16.97 16.83 17.04 657,138 16.955 0.00%
2023-09-19 0 19.90 19.90 19.92 19.52 19.90 163,700 3,221,618 19.680 16.97 16.97 16.98 16.64 16.97 191,993 16.780 0.91%
2023-09-18 0 19.72 19.64 19.74 19.56 20.10 157,000 3,090,030 19.682 16.81 16.75 16.83 16.68 17.14 184,135 16.781 -2.13%
2023-09-15 0 20.15 20.15 20.20 19.92 20.50 559,000 11,327,155 20.263 17.18 17.18 17.22 16.98 17.48 655,614 17.277 -0.25%
2023-09-14 0 20.20 20.15 20.20 19.86 20.30 553,000 11,121,225 20.111 17.22 17.18 17.22 16.93 17.31 648,577 17.147 1.51%
2023-09-13 0 19.90 19.90 19.96 19.66 19.96 347,818 6,894,603 19.822 16.97 16.97 17.02 16.76 17.02 407,932 16.901 0.10%
2023-09-12 0 19.88 19.86 19.88 19.70 20.00 441,000 8,778,970 19.907 16.95 16.93 16.95 16.80 17.05 517,219 16.973 0.51%
2023-09-11 0 19.78 19.76 19.80 19.70 19.90 444,000 8,783,005 19.782 16.87 16.85 16.88 16.80 16.97 520,738 16.866 -0.60%
2023-09-07 0 19.90 19.82 19.90 19.70 19.94 199,852 3,960,293 19.816 16.97 16.90 16.97 16.80 17.00 234,393 16.896 0.61%
2023-09-06 0 19.78 19.70 19.78 19.52 19.90 560,500 11,085,140 19.777 16.87 16.80 16.87 16.64 16.97 657,373 16.863 -0.10%
2023-09-05 0 19.80 19.80 19.82 19.70 19.90 180,883 3,575,681 19.768 16.88 16.88 16.90 16.80 16.97 212,146 16.855 0.00%
2023-09-04 0 19.80 19.78 19.82 19.28 19.84 478,313 9,355,265 19.559 16.88 16.87 16.90 16.44 16.92 560,981 16.677 1.75%
2023-08-31 0 19.46 19.44 19.46 19.38 19.58 991,000 19,292,653 19.468 16.59 16.58 16.59 16.52 16.69 1,162,278 16.599 0.00%
2023-08-30 0 19.46 19.44 19.50 19.40 19.64 628,000 12,246,400 19.501 16.59 16.58 16.63 16.54 16.75 736,539 16.627 0.10%
2023-08-29 0 19.44 19.44 19.54 19.18 19.50 505,535 9,809,547 19.404 16.58 16.58 16.66 16.35 16.63 592,908 16.545 1.36%
2023-08-28 0 19.18 19.18 19.20 19.12 19.60 202,000 3,892,980 19.272 16.35 16.35 16.37 16.30 16.71 236,912 16.432 -1.64%
2023-08-25 0 19.50 19.44 19.50 19.28 19.64 129,000 2,503,120 19.404 16.63 16.58 16.63 16.44 16.75 151,295 16.545 0.31%
2023-08-24 0 19.44 19.44 19.52 19.00 19.66 455,000 8,800,621 19.342 16.58 16.58 16.64 16.20 16.76 533,639 16.492 2.21%
2023-08-23 0 19.02 19.02 19.04 18.90 19.28 342,000 6,530,820 19.096 16.22 16.22 16.23 16.11 16.44 401,109 16.282 -2.06%
2023-08-22 0 19.42 19.32 19.40 18.86 19.58 305,000 5,866,500 19.234 16.56 16.47 16.54 16.08 16.69 357,714 16.400 3.46%
2023-08-21 0 19.32 19.30 19.38 19.22 19.70 931,000 18,054,368 19.392 16.00 15.99 16.05 15.92 16.32 1,123,903 16.064 -2.23%
2023-08-18 0 19.76 19.76 19.78 19.62 20.15 508,000 10,072,880 19.829 16.37 16.37 16.39 16.25 16.69 613,257 16.425 -0.60%
2023-08-17 0 19.88 19.84 19.88 19.26 19.90 1,196,000 23,510,337 19.657 16.47 16.43 16.47 15.95 16.48 1,443,811 16.284 -0.50%
2023-08-16 0 19.98 19.86 19.98 19.74 20.15 796,000 15,844,014 19.905 16.55 16.45 16.55 16.35 16.69 960,931 16.488 -1.09%
2023-08-15 0 20.20 20.10 20.20 19.92 20.30 356,000 7,177,370 20.161 16.73 16.65 16.73 16.50 16.82 429,763 16.701 -0.25%
2023-08-14 0 20.25 20.15 20.25 20.00 20.35 366,000 7,373,350 20.146 16.77 16.69 16.77 16.57 16.86 441,835 16.688 -0.74%
2023-08-11 0 20.40 20.35 20.45 20.35 20.80 274,000 5,622,250 20.519 16.90 16.86 16.94 16.86 17.23 330,773 16.997 -2.16%
2023-08-10 0 20.85 20.75 20.85 20.35 20.95 388,000 8,026,650 20.687 17.27 17.19 17.27 16.86 17.35 468,393 17.137 1.46%
2023-08-09 0 20.55 20.45 20.55 20.10 20.75 524,000 10,696,658 20.413 17.02 16.94 17.02 16.65 17.19 632,573 16.910 -0.96%
2023-08-08 0 20.75 20.75 20.85 20.55 20.95 700,000 14,514,450 20.735 17.19 17.19 17.27 17.02 17.35 845,040 17.176 -0.24%
2023-08-07 0 20.80 20.80 20.85 20.45 21.00 195,021 4,055,788 20.797 17.23 17.23 17.27 16.94 17.40 235,429 17.227 -0.95%
2023-08-04 0 21.00 20.90 21.05 20.75 21.15 232,000 4,855,250 20.928 17.40 17.31 17.44 17.19 17.52 280,070 17.336 -0.47%
2023-08-03 0 21.10 21.00 21.10 20.90 21.55 390,044 8,286,587 21.245 17.48 17.40 17.48 17.31 17.85 470,861 17.599 -0.71%
2023-08-02 0 21.25 21.05 21.30 20.70 21.45 478,000 10,071,200 21.069 17.60 17.44 17.64 17.15 17.77 577,041 17.453 0.24%
2023-08-01 0 21.20 21.10 21.20 20.50 21.20 1,070,000 22,332,375 20.871 17.56 17.48 17.56 16.98 17.56 1,291,704 17.289 3.16%
2023-07-31 0 20.55 20.50 20.60 20.25 21.05 1,247,764 25,537,063 20.466 17.02 16.98 17.06 16.77 17.44 1,506,300 16.954 -0.72%
2023-07-28 0 20.70 20.65 20.75 20.50 21.20 617,000 12,795,450 20.738 17.15 17.11 17.19 16.98 17.56 744,842 17.179 -1.19%
2023-07-27 0 20.95 20.95 21.00 20.60 21.20 847,000 17,770,809 20.981 17.35 17.35 17.40 17.06 17.56 1,022,498 17.380 0.00%
2023-07-26 0 20.95 20.90 21.00 20.45 21.05 509,500 10,567,032 20.740 17.35 17.31 17.40 16.94 17.44 615,068 17.180 1.70%
2023-07-25 0 20.60 20.60 20.65 20.20 20.60 489,500 10,032,250 20.495 17.06 17.06 17.11 16.73 17.06 590,924 16.977 3.00%
2023-07-24 0 20.00 19.98 20.00 19.80 20.40 445,489 8,938,877 20.065 16.57 16.55 16.57 16.40 16.90 537,794 16.621 -2.20%
2023-07-21 0 20.45 20.45 20.50 19.90 20.50 780,000 15,752,239 20.195 16.94 16.94 16.98 16.48 16.98 941,616 16.729 1.49%
2023-07-20 0 20.15 20.05 20.15 20.00 20.60 446,000 9,027,137 20.240 16.69 16.61 16.69 16.57 17.06 538,411 16.766 -1.47%
2023-07-19 0 20.45 20.40 20.45 20.05 20.55 426,000 8,636,925 20.274 16.94 16.90 16.94 16.61 17.02 514,267 16.795 -0.49%
2023-07-18 0 20.55 20.45 20.55 20.25 20.70 922,000 18,863,800 20.460 17.02 16.94 17.02 16.77 17.15 1,113,038 16.948 1.23%
2023-07-14 0 20.30 20.25 20.30 19.94 20.50 664,000 13,474,370 20.293 16.82 16.77 16.82 16.52 16.98 801,581 16.810 3.36%
2023-07-13 0 19.64 19.64 19.70 19.52 19.88 649,000 12,778,810 19.690 16.27 16.27 16.32 16.17 16.47 783,473 16.310 0.51%
2023-07-12 0 19.54 19.48 19.56 19.20 19.54 583,000 11,279,870 19.348 16.19 16.14 16.20 15.90 16.19 703,797 16.027 0.51%
2023-07-11 0 19.44 19.36 19.44 18.86 19.52 1,662,000 31,782,009 19.123 16.10 16.04 16.10 15.62 16.17 2,006,366 15.841 2.53%
2023-07-10 0 18.96 18.84 18.96 18.64 19.24 805,000 15,179,470 18.856 15.71 15.61 15.71 15.44 15.94 971,796 15.620 0.64%
2023-07-07 0 18.84 18.82 18.90 18.64 19.12 1,230,372 23,145,101 18.811 15.61 15.59 15.66 15.44 15.84 1,485,305 15.583 -1.26%
2023-07-06 0 19.08 19.06 19.08 18.66 19.42 1,547,000 29,517,870 19.081 15.81 15.79 15.81 15.46 16.09 1,867,538 15.806 -1.24%
2023-07-05 0 19.32 19.30 19.32 19.30 19.76 844,000 16,432,847 19.470 16.00 15.99 16.00 15.99 16.37 1,018,876 16.128 -0.92%
2023-07-04 0 19.50 19.42 19.50 19.34 20.10 1,296,448 25,475,979 19.651 16.15 16.09 16.15 16.02 16.65 1,565,072 16.278 -1.42%
2023-07-03 0 19.78 19.78 19.80 19.76 20.45 790,000 15,803,113 20.004 16.39 16.39 16.40 16.37 16.94 953,688 16.571 -1.35%
2023-06-30 0 20.05 20.05 20.15 20.00 20.65 894,000 18,103,922 20.250 16.61 16.61 16.69 16.57 17.11 1,079,236 16.775 -2.43%
2023-06-29 0 20.55 20.45 20.55 19.10 20.60 1,584,004 31,727,931 20.030 17.02 16.94 17.02 15.82 17.06 1,912,209 16.592 4.42%
2023-06-28 0 19.68 19.68 19.70 18.98 22.90 5,765,000 113,073,842 19.614 16.30 16.30 16.32 15.72 18.97 6,959,506 16.247 -15.17%
2023-06-27 0 23.20 23.20 23.35 22.85 23.50 920,000 21,409,133 23.271 19.22 19.22 19.34 18.93 19.47 1,110,624 19.277 -2.32%
2023-06-26 0 23.75 23.75 23.80 23.50 24.05 748,000 17,801,517 23.799 19.67 19.67 19.72 19.47 19.92 902,985 19.714 0.00%
2023-06-23 0 23.75 23.75 23.80 23.05 23.85 280,000 6,592,475 23.545 19.67 19.67 19.72 19.09 19.76 338,016 19.503 2.15%
2023-06-21 0 23.25 23.25 23.40 23.20 23.80 116,000 2,711,417 23.374 19.26 19.26 19.38 19.22 19.72 140,035 19.362 -1.27%
2023-06-20 0 23.55 23.45 23.55 23.40 23.80 85,864 2,021,409 23.542 19.51 19.43 19.51 19.38 19.72 103,655 19.501 -1.26%
2023-06-19 0 23.85 23.75 23.85 23.70 23.85 164,000 3,897,450 23.765 19.76 19.67 19.76 19.63 19.76 197,981 19.686 0.00%
2023-06-16 0 23.85 23.85 23.95 23.55 24.30 623,000 14,915,475 23.941 19.76 19.76 19.84 19.51 20.13 752,085 19.832 -0.62%
2023-06-15 0 24.00 23.85 24.00 23.40 24.00 488,000 11,619,350 23.810 19.88 19.76 19.88 19.38 19.88 589,113 19.723 2.56%
2023-06-14 0 23.40 23.35 23.40 23.30 23.85 53,000 1,241,950 23.433 19.38 19.34 19.38 19.30 19.76 63,982 19.411 -0.21%
2023-06-13 0 23.45 23.35 23.45 23.20 23.75 377,000 8,848,600 23.471 19.43 19.34 19.43 19.22 19.67 455,114 19.443 0.64%
2023-06-12 0 23.30 23.30 23.40 23.25 23.80 263,000 6,154,662 23.402 19.30 19.30 19.38 19.26 19.72 317,493 19.385 0.22%
2023-06-09 0 23.25 23.20 23.35 23.15 23.70 434,000 10,159,425 23.409 19.26 19.22 19.34 19.18 19.63 523,925 19.391 -1.06%
2023-06-08 0 23.50 23.45 23.50 23.20 23.70 282,000 6,613,300 23.451 19.47 19.43 19.47 19.22 19.63 340,430 19.426 0.43%
2023-06-07 0 23.40 23.40 23.45 22.95 23.90 499,019 11,749,101 23.544 19.38 19.38 19.43 19.01 19.80 602,416 19.503 1.96%
2023-06-06 0 22.95 22.95 23.00 22.40 23.05 640,000 14,664,525 22.913 19.01 19.01 19.05 18.56 19.09 772,608 18.981 2.68%
2023-06-05 0 22.35 22.35 22.40 22.10 22.65 278,042 6,230,542 22.409 18.51 18.51 18.56 18.31 18.76 335,652 18.562 0.68%
2023-06-02 0 22.20 22.15 22.20 21.25 22.40 535,000 11,764,068 21.989 18.39 18.35 18.39 17.60 18.56 645,852 18.215 4.72%
2023-06-01 0 21.20 21.15 21.20 21.00 21.50 514,620 10,957,956 21.293 17.56 17.52 17.56 17.40 17.81 621,249 17.639 -0.93%
2023-05-31 0 21.40 21.35 21.40 20.80 21.90 1,214,000 25,824,444 21.272 17.73 17.69 17.73 17.23 18.14 1,465,540 17.621 -0.93%
2023-05-30 0 21.60 21.55 21.60 21.40 21.70 584,000 12,566,533 21.518 17.89 17.85 17.89 17.73 17.98 705,005 17.825 -0.69%
2023-05-29 0 21.75 21.75 21.80 21.50 22.35 272,000 5,961,212 21.916 18.02 18.02 18.06 17.81 18.51 328,358 18.155 -2.03%
2023-05-25 0 22.20 22.20 22.25 21.50 22.40 710,898 15,651,475 22.016 18.39 18.39 18.43 17.81 18.56 858,196 18.238 -0.67%
2023-05-24 0 22.35 22.35 22.50 21.85 23.20 465,000 10,470,196 22.517 18.51 18.51 18.64 18.10 19.22 561,348 18.652 -3.46%
2023-05-23 0 23.15 23.10 23.15 22.80 23.65 515,000 11,931,250 23.167 19.18 19.14 19.18 18.89 19.59 621,708 19.191 -1.07%
2023-05-22 0 23.40 23.40 23.45 23.05 23.60 498,000 11,623,429 23.340 19.38 19.38 19.43 19.09 19.55 601,185 19.334 -0.85%
2023-05-19 0 23.60 23.50 23.60 23.30 23.65 483,000 11,351,950 23.503 19.55 19.47 19.55 19.30 19.59 583,077 19.469 -0.42%
2023-05-18 0 23.70 23.65 23.70 23.50 23.75 280,000 6,618,300 23.637 19.63 19.59 19.63 19.47 19.67 338,016 19.580 0.85%
2023-05-17 0 23.50 23.50 23.55 23.25 24.15 1,064,757 25,089,951 23.564 19.47 19.47 19.51 19.26 20.00 1,285,374 19.520 -2.29%
2023-05-16 0 24.05 24.00 24.05 23.75 24.65 754,000 18,136,059 24.053 19.92 19.88 19.92 19.67 20.42 910,228 19.925 -1.64%
2023-05-15 0 24.45 24.30 24.45 23.50 24.65 402,000 9,732,175 24.209 20.25 20.13 20.25 19.47 20.42 485,294 20.054 2.73%
2023-05-12 0 23.80 23.75 23.80 23.60 23.85 341,000 8,096,550 23.744 19.72 19.67 19.72 19.55 19.76 411,655 19.668 0.42%
2023-05-11 0 23.70 23.70 23.80 23.10 23.95 679,000 16,042,500 23.627 19.63 19.63 19.72 19.14 19.84 819,689 19.571 -0.63%
2023-05-10 0 23.85 23.65 23.90 23.65 24.30 275,055 6,539,695 23.776 19.76 19.59 19.80 19.59 20.13 332,046 19.695 -0.83%
2023-05-09 0 24.05 24.00 24.05 23.55 24.65 937,000 22,490,825 24.003 19.92 19.88 19.92 19.51 20.42 1,131,146 19.883 -2.83%
2023-05-08 0 24.75 24.75 24.80 24.65 25.20 142,017 3,525,730 24.826 20.50 20.50 20.54 20.42 20.87 171,443 20.565 -1.00%
2023-05-05 0 25.00 25.00 25.05 24.85 25.20 173,000 4,322,100 24.983 20.71 20.71 20.75 20.58 20.87 208,846 20.695 0.00%
2023-05-04 0 25.00 24.95 25.00 24.90 25.90 620,000 15,699,500 25.322 20.71 20.67 20.71 20.63 21.45 748,464 20.976 0.60%
2023-05-03 0 24.85 24.85 25.00 24.85 25.20 96,037 2,392,926 24.917 20.58 20.58 20.71 20.58 20.87 115,936 20.640 -1.58%
2023-05-02 0 25.25 25.10 25.25 24.85 25.50 350,800 8,817,430 25.135 20.92 20.79 20.92 20.58 21.12 423,486 20.821 0.60%
2023-04-28 0 25.10 25.05 25.10 24.85 25.60 298,000 7,478,200 25.095 20.79 20.75 20.79 20.58 21.21 359,745 20.787 -0.79%
2023-04-27 0 25.30 25.30 25.35 24.45 25.30 282,000 7,060,600 25.038 20.96 20.96 21.00 20.25 20.96 340,430 20.740 2.85%
2023-04-26 0 24.60 24.55 24.70 24.50 25.20 384,667 9,501,501 24.701 20.38 20.34 20.46 20.29 20.87 464,370 20.461 -0.61%
2023-04-25 0 24.75 24.70 24.75 24.60 25.65 339,515 8,453,323 24.898 20.50 20.46 20.50 20.38 21.25 409,862 20.625 -2.75%
2023-04-24 0 25.45 25.30 25.45 25.05 26.25 339,000 8,588,370 25.334 21.08 20.96 21.08 20.75 21.74 409,241 20.986 -0.59%
2023-04-21 0 25.60 25.50 25.60 25.50 26.35 423,000 10,892,725 25.751 21.21 21.12 21.21 21.12 21.83 510,645 21.331 -1.92%
2023-04-20 0 26.10 26.05 26.20 25.75 26.30 273,000 7,103,100 26.019 21.62 21.58 21.70 21.33 21.79 329,565 21.553 1.36%
2023-04-19 0 25.75 25.75 25.85 25.50 26.50 473,000 12,182,219 25.755 21.33 21.33 21.41 21.12 21.95 571,005 21.335 -2.09%
2023-04-18 0 26.30 26.20 26.35 25.80 26.50 414,000 10,878,083 26.276 21.79 21.70 21.83 21.37 21.95 499,781 21.766 0.19%
2023-04-17 0 26.25 26.25 26.30 26.15 26.90 595,350 15,817,000 26.568 21.74 21.74 21.79 21.66 22.28 718,706 22.008 -0.19%
2023-04-14 0 26.30 26.20 26.30 26.00 27.15 776,000 20,570,200 26.508 21.79 21.70 21.79 21.54 22.49 936,787 21.958 0.96%
2023-04-13 0 26.05 26.00 26.15 25.80 26.50 330,277 8,619,465 26.098 21.58 21.54 21.66 21.37 21.95 398,710 21.618 -2.80%
2023-04-12 0 26.80 26.55 26.80 26.55 27.05 408,016 10,954,225 26.848 22.20 21.99 22.20 21.99 22.41 492,557 22.240 -0.92%
2023-04-11 0 27.05 26.95 27.05 26.50 27.10 438,000 11,739,434 26.802 22.41 22.32 22.41 21.95 22.45 528,753 22.202 -0.55%
2023-04-06 0 27.20 27.15 27.20 25.95 27.25 901,000 24,039,812 26.681 22.53 22.49 22.53 21.50 22.57 1,087,687 22.102 3.03%
2023-04-04 0 26.40 26.35 26.40 25.45 26.55 407,036 10,647,807 26.159 21.87 21.83 21.87 21.08 21.99 491,374 21.669 1.15%
2023-04-03 0 26.10 26.05 26.10 25.35 26.15 650,000 16,533,358 25.436 21.62 21.58 21.62 21.00 21.66 784,680 21.070 3.98%
2023-03-31 0 25.10 25.05 25.30 24.80 25.35 283,069 7,103,511 25.095 20.79 20.75 20.96 20.54 21.00 341,721 20.787 1.01%
2023-03-30 0 24.85 24.85 24.95 24.45 25.15 284,358 7,050,642 24.795 20.58 20.58 20.67 20.25 20.83 343,277 20.539 -1.19%
2023-03-29 0 25.15 25.10 25.15 24.90 25.35 179,000 4,500,700 25.144 20.83 20.79 20.83 20.63 21.00 216,089 20.828 0.20%
2023-03-28 0 25.10 24.90 25.10 24.80 25.90 254,000 6,356,850 25.027 20.79 20.63 20.79 20.54 21.45 306,629 20.731 -0.40%
2023-03-27 0 25.20 25.20 25.35 25.20 25.90 127,000 3,235,050 25.473 20.87 20.87 21.00 20.87 21.45 153,314 21.101 -2.33%
2023-03-24 0 25.80 25.75 25.80 25.15 25.95 817,000 20,816,275 25.479 21.37 21.33 21.37 20.83 21.50 986,282 21.106 0.39%
2023-03-23 0 25.70 25.70 25.75 25.50 26.20 422,732 10,877,841 25.732 21.29 21.29 21.33 21.12 21.70 510,322 21.316 -1.91%
2023-03-22 0 26.20 26.20 26.35 26.20 27.15 548,228 14,526,523 26.497 21.70 21.70 21.83 21.70 22.49 661,821 21.949 -3.50%
2023-03-21 0 27.15 26.95 27.15 25.60 27.30 1,164,328 31,237,278 26.829 22.49 22.32 22.49 21.21 22.61 1,405,576 22.224 6.68%
2023-03-20 0 25.45 25.45 25.60 25.20 26.50 734,700 18,930,250 25.766 21.08 21.08 21.21 20.87 21.95 886,930 21.344 -3.60%
2023-03-17 0 26.40 26.35 26.40 25.35 26.60 915,146 23,829,753 26.039 21.87 21.83 21.87 21.00 22.03 1,104,764 21.570 5.18%
2023-03-16 0 25.10 25.05 25.10 24.70 25.20 356,277 8,929,794 25.064 20.79 20.75 20.79 20.46 20.87 430,097 20.762 -0.79%
2023-03-15 0 25.30 25.25 25.50 25.20 25.80 216,000 5,477,325 25.358 20.96 20.92 21.12 20.87 21.37 260,755 21.006 0.00%
2023-03-14 0 25.30 25.25 25.30 25.30 25.75 365,000 9,270,825 25.400 20.96 20.92 20.96 20.96 21.33 440,628 21.040 0.00%
2023-03-13 0 25.30 25.30 25.50 24.85 25.80 297,734 7,580,246 25.460 20.96 20.96 21.12 20.58 21.37 359,424 21.090 1.00%
2023-03-10 0 25.05 25.00 25.15 24.60 25.30 548,267 13,696,940 24.982 20.75 20.71 20.83 20.38 20.96 661,868 20.694 -1.38%
2023-03-09 0 25.40 25.40 25.75 25.40 26.40 211,000 5,457,433 25.865 21.04 21.04 21.33 21.04 21.87 254,719 21.425 -2.12%
2023-03-08 0 25.95 25.90 25.95 25.65 27.20 569,487 14,878,058 26.125 21.50 21.45 21.50 21.25 22.53 687,484 21.641 -3.17%
2023-03-07 0 26.80 26.80 26.90 26.40 27.20 460,016 12,345,257 26.837 22.20 22.20 22.28 21.87 22.53 555,331 22.230 0.00%
2023-03-06 0 26.80 26.75 27.00 26.65 27.05 445,853 11,991,216 26.895 22.20 22.16 22.37 22.08 22.41 538,234 22.279 -0.19%
2023-03-03 0 26.85 26.80 26.85 26.10 26.90 603,035 16,073,182 26.654 22.24 22.20 22.24 21.62 22.28 727,984 22.079 2.68%
2023-03-02 0 26.15 26.15 26.20 25.90 26.20 256,000 6,670,250 26.056 21.66 21.66 21.70 21.45 21.70 309,043 21.584 0.77%
2023-03-01 0 25.95 25.95 26.05 24.80 26.05 549,920 14,029,954 25.513 21.50 21.50 21.58 20.54 21.58 663,863 21.134 3.59%
2023-02-28 0 25.05 25.05 25.15 24.95 25.35 577,009 14,469,298 25.076 20.75 20.75 20.83 20.67 21.00 696,565 20.772 -0.60%
2023-02-27 0 25.20 25.10 25.20 24.60 25.85 318,500 8,017,976 25.174 20.87 20.79 20.87 20.38 21.41 384,493 20.853 1.00%
2023-02-24 0 24.95 24.95 25.05 24.75 25.10 148,000 3,691,450 24.942 20.67 20.67 20.75 20.50 20.79 178,666 20.661 -0.20%
2023-02-23 0 25.00 24.75 25.00 24.75 25.05 278,000 6,932,400 24.937 20.71 20.50 20.71 20.50 20.75 335,601 20.657 -0.20%
2023-02-22 0 25.05 25.00 25.05 24.50 25.25 371,185 9,276,882 24.993 20.75 20.71 20.75 20.29 20.92 448,094 20.703 0.80%
2023-02-21 0 24.85 24.85 24.90 24.60 25.40 163,000 4,063,500 24.929 20.58 20.58 20.63 20.38 21.04 196,774 20.651 -0.60%
2023-02-20 0 25.00 25.00 25.10 24.35 25.50 489,000 12,131,775 24.809 20.71 20.71 20.79 20.17 21.12 590,321 20.551 0.60%
2023-02-17 0 24.85 24.85 25.00 24.75 25.60 951,498 23,832,576 25.047 20.58 20.58 20.71 20.50 21.21 1,148,648 20.748 -4.05%
2023-02-16 0 25.90 25.90 26.00 25.50 27.20 540,517 13,987,473 25.878 21.45 21.45 21.54 21.12 22.53 652,512 21.436 -0.38%
2023-02-15 0 26.00 25.95 26.00 25.65 26.05 566,329 14,702,538 25.961 21.54 21.50 21.54 21.25 21.58 683,672 21.505 -1.52%
2023-02-14 0 26.40 26.35 26.45 25.75 26.75 370,314 9,788,785 26.434 21.87 21.83 21.91 21.33 22.16 447,043 21.897 0.19%
2023-02-13 0 26.35 26.30 26.35 25.10 26.50 738,000 19,171,200 25.977 21.83 21.79 21.83 20.79 21.95 890,913 21.519 3.74%
2023-02-10 0 25.40 25.40 25.50 25.40 26.25 767,382 19,827,632 25.838 21.04 21.04 21.12 21.04 21.74 926,383 21.403 -2.50%
2023-02-09 0 26.05 26.05 26.30 25.60 26.25 307,000 7,986,650 26.015 21.58 21.58 21.79 21.21 21.74 370,610 21.550 0.19%
2023-02-08 0 26.00 25.95 26.10 25.70 26.30 462,000 12,015,350 26.007 21.54 21.50 21.62 21.29 21.79 557,726 21.543 -0.38%
2023-02-07 0 26.10 26.10 26.15 26.05 26.65 301,017 7,910,078 26.278 21.62 21.62 21.66 21.58 22.08 363,388 21.768 -0.76%
2023-02-06 0 26.30 26.25 26.30 26.00 26.75 362,000 9,505,450 26.258 21.79 21.74 21.79 21.54 22.16 437,006 21.751 -1.87%
2023-02-03 0 26.80 26.80 26.95 26.55 27.25 523,181 14,049,193 26.853 22.20 22.20 22.32 21.99 22.57 631,584 22.244 -1.83%
2023-02-02 0 27.30 27.25 27.30 26.75 27.55 549,000 14,884,650 27.112 22.61 22.57 22.61 22.16 22.82 662,753 22.459 0.55%
2023-02-01 0 27.15 27.10 27.25 26.50 27.60 1,042,386 28,318,752 27.167 22.49 22.45 22.57 21.95 22.86 1,258,368 22.504 0.00%
2023-01-31 0 27.15 27.10 27.15 26.20 27.45 781,000 20,901,975 26.763 22.49 22.45 22.49 21.70 22.74 942,823 22.170 2.07%
2023-01-30 0 26.60 26.60 26.65 26.40 28.40 1,137,000 30,527,300 26.849 22.03 22.03 22.08 21.87 23.53 1,372,586 22.241 -7.32%
2023-01-27 0 28.70 28.65 28.70 26.95 29.50 2,630,547 74,732,273 28.409 23.77 23.73 23.77 22.32 24.44 3,175,595 23.533 7.29%
2023-01-26 0 26.75 26.75 26.85 26.50 27.30 493,736 13,241,210 26.818 22.16 22.16 22.24 21.95 22.61 596,038 22.215 -0.93%
2023-01-20 0 27.00 26.95 27.00 26.85 27.35 331,500 8,958,775 27.025 22.37 22.32 22.37 22.24 22.66 400,187 22.386 -0.74%
2023-01-19 0 27.20 27.15 27.20 26.60 27.80 1,588,000 42,975,016 27.062 22.53 22.49 22.53 22.03 23.03 1,917,033 22.417 1.68%
2023-01-18 0 26.75 26.70 26.75 26.25 26.90 334,000 8,903,850 26.658 22.16 22.12 22.16 21.74 22.28 403,205 22.083 0.19%
2023-01-17 0 26.70 26.65 26.70 26.05 26.75 904,840 24,071,549 26.603 22.12 22.08 22.12 21.58 22.16 1,092,322 22.037 0.38%
2023-01-16 0 26.60 26.60 26.65 25.40 26.80 1,474,000 38,662,694 26.230 22.03 22.03 22.08 21.04 22.20 1,779,412 21.728 4.52%
2023-01-13 0 25.45 25.45 25.50 24.90 25.60 537,000 13,568,200 25.267 21.08 21.08 21.12 20.63 21.21 648,266 20.930 -0.20%
2023-01-12 0 25.50 25.50 25.55 25.00 25.65 602,000 15,286,767 25.393 21.12 21.12 21.16 20.71 21.25 726,734 21.035 1.19%
2023-01-11 0 25.20 25.10 25.20 25.05 26.20 877,000 22,315,650 25.445 20.87 20.79 20.87 20.75 21.70 1,058,714 21.078 -3.08%
2023-01-10 0 26.00 26.00 26.10 25.55 26.65 1,215,000 31,469,427 25.901 21.54 21.54 21.62 21.16 22.08 1,466,748 21.455 -1.70%
2023-01-09 0 26.45 26.40 26.50 25.80 27.95 1,312,820 35,296,134 26.886 21.91 21.87 21.95 21.37 23.15 1,584,836 22.271 -2.76%
2023-01-06 0 27.20 27.15 27.20 26.70 28.30 4,100,700 112,581,845 27.454 22.53 22.49 22.53 22.12 23.44 4,950,363 22.742 0.37%
2023-01-05 0 27.10 27.05 27.10 26.50 27.90 3,641,240 98,628,045 27.086 22.45 22.41 22.45 21.95 23.11 4,395,703 22.437 2.26%
2023-01-04 0 26.50 26.25 26.50 24.00 26.80 4,404,180 113,356,126 25.738 21.95 21.74 21.95 19.88 22.20 5,316,724 21.321 10.19%
2023-01-03 0 24.05 24.00 24.10 23.05 24.20 1,724,633 41,148,107 23.859 19.92 19.88 19.96 19.09 20.05 2,081,976 19.764 3.66%
2022-12-30 0 23.20 23.20 23.25 23.05 23.70 440,200 10,273,260 23.338 19.22 19.22 19.26 19.09 19.63 531,409 19.332 -1.49%
2022-12-29 0 23.55 23.55 23.65 23.50 24.00 406,000 9,592,400 23.627 19.51 19.51 19.59 19.47 19.88 490,123 19.571 -2.69%
2022-12-28 0 24.20 24.15 24.20 22.90 24.50 1,988,692 47,420,903 23.845 20.05 20.00 20.05 18.97 20.29 2,400,748 19.753 6.84%
2022-12-23 0 22.65 22.55 22.65 22.15 22.80 370,500 8,387,400 22.638 18.76 18.68 18.76 18.35 18.89 447,267 18.753 1.34%
2022-12-22 0 22.35 22.30 22.35 22.15 22.90 650,967 14,744,610 22.650 18.51 18.47 18.51 18.35 18.97 785,847 18.763 -0.67%
2022-12-21 0 22.50 22.45 22.50 22.40 22.95 106,620 2,403,843 22.546 18.64 18.60 18.64 18.56 19.01 128,712 18.676 0.00%
2022-12-20 0 22.50 22.50 22.55 21.70 22.85 896,300 20,029,334 22.347 18.64 18.64 18.68 17.98 18.93 1,082,013 18.511 -2.17%
2022-12-19 0 23.00 22.80 23.00 22.45 23.20 719,000 16,439,331 22.864 19.05 18.89 19.05 18.60 19.22 867,977 18.940 0.88%
2022-12-16 0 22.80 22.80 22.85 22.00 22.90 1,429,000 32,406,150 22.678 18.89 18.89 18.93 18.22 18.97 1,725,088 18.785 2.93%
2022-12-15 0 22.15 22.15 22.35 22.15 22.80 499,000 11,205,812 22.457 18.35 18.35 18.51 18.35 18.89 602,393 18.602 -2.42%
2022-12-14 0 22.70 22.70 22.80 22.65 23.80 1,636,000 37,947,675 23.195 18.80 18.80 18.89 18.76 19.72 1,974,979 19.214 -2.16%
2022-12-13 0 23.20 23.20 23.25 21.35 24.05 2,387,000 55,153,750 23.106 19.22 19.22 19.26 17.69 19.92 2,881,585 19.140 5.22%
2022-12-12 0 22.05 22.05 22.30 20.90 22.30 1,684,660 36,831,864 21.863 18.27 18.27 18.47 17.31 18.47 2,033,721 18.111 2.32%
2022-12-09 0 21.55 21.50 21.55 20.20 21.90 1,510,800 32,356,860 21.417 17.85 17.81 17.85 16.73 18.14 1,823,837 17.741 9.39%
2022-12-08 0 20.25 20.25 20.30 19.84 20.80 899,580 18,329,116 20.375 16.32 16.32 16.36 15.99 16.76 1,116,292 16.420 -0.25%
2022-12-07 0 20.30 20.30 20.35 19.30 21.00 1,461,122 29,780,163 20.382 16.36 16.36 16.40 15.55 16.92 1,813,111 16.425 4.53%
2022-12-06 0 19.42 19.42 19.48 19.20 19.60 1,232,406 23,915,328 19.405 15.65 15.65 15.70 15.47 15.79 1,529,296 15.638 -0.72%
2022-12-05 0 19.56 19.56 19.64 19.30 19.88 600,484 11,770,112 19.601 15.76 15.76 15.83 15.55 16.02 745,142 15.796 2.09%
2022-12-02 0 19.16 19.14 19.24 19.02 19.78 641,034 12,332,287 19.238 15.44 15.42 15.50 15.33 15.94 795,461 15.503 -1.34%
2022-12-01 0 19.42 19.40 19.56 18.84 19.72 1,260,874 24,198,945 19.192 15.65 15.63 15.76 15.18 15.89 1,564,623 15.466 3.08%
2022-11-30 0 18.84 18.84 18.88 18.22 19.26 940,000 17,690,480 18.820 15.18 15.18 15.21 14.68 15.52 1,166,449 15.166 2.39%
2022-11-29 0 18.40 18.40 18.42 17.66 18.82 418,860 7,702,464 18.389 14.83 14.83 14.84 14.23 15.17 519,765 14.819 3.95%
2022-11-28 0 17.70 17.68 17.70 17.58 17.94 182,500 3,243,620 17.773 14.26 14.25 14.26 14.17 14.46 226,465 14.323 -1.12%
2022-11-25 0 17.90 17.90 17.92 17.90 18.20 127,000 2,283,380 17.979 14.42 14.42 14.44 14.42 14.67 157,595 14.489 -2.51%
2022-11-24 0 18.36 18.36 18.40 18.04 18.40 117,000 2,140,680 18.296 14.80 14.80 14.83 14.54 14.83 145,186 14.744 2.57%
2022-11-23 0 17.90 17.90 17.94 17.60 17.92 78,000 1,391,040 17.834 14.42 14.42 14.46 14.18 14.44 96,790 14.372 1.24%
2022-11-22 0 17.68 17.68 17.82 17.64 18.12 221,000 3,942,020 17.837 14.25 14.25 14.36 14.22 14.60 274,240 14.374 -1.89%
2022-11-21 0 18.02 17.92 18.02 17.62 18.18 164,000 2,937,980 17.915 14.52 14.44 14.52 14.20 14.65 203,508 14.437 0.56%
2022-11-18 0 17.92 17.92 17.96 17.90 18.56 188,000 3,413,880 18.159 14.44 14.44 14.47 14.42 14.96 233,290 14.634 -2.71%
2022-11-17 0 18.42 18.36 18.42 17.94 18.50 126,000 2,299,420 18.249 14.84 14.80 14.84 14.46 14.91 156,354 14.707 1.54%
2022-11-16 0 18.14 18.12 18.22 18.04 18.56 209,000 3,801,760 18.190 14.62 14.60 14.68 14.54 14.96 259,349 14.659 -1.09%
2022-11-15 0 18.34 18.32 18.40 18.30 18.64 249,000 4,594,360 18.451 14.78 14.76 14.83 14.75 15.02 308,985 14.869 -0.65%
2022-11-14 0 18.46 18.42 18.46 18.18 18.80 345,000 6,353,120 18.415 14.88 14.84 14.88 14.65 15.15 428,112 14.840 2.44%
2022-11-11 0 18.02 18.00 18.02 17.86 18.32 362,000 6,548,960 18.091 14.52 14.51 14.52 14.39 14.76 449,207 14.579 0.45%
2022-11-10 0 17.94 17.78 17.94 17.44 17.94 122,000 2,162,770 17.728 14.46 14.33 14.46 14.05 14.46 151,390 14.286 1.13%
2022-11-09 0 17.74 17.74 17.86 17.60 18.30 259,000 4,623,260 17.850 14.30 14.30 14.39 14.18 14.75 321,394 14.385 -2.31%
2022-11-08 0 18.16 18.14 18.16 18.04 18.30 63,000 1,144,000 18.159 14.63 14.62 14.63 14.54 14.75 78,177 14.633 0.55%
2022-11-07 0 18.06 18.02 18.14 17.64 18.30 313,024 5,627,223 17.977 14.55 14.52 14.62 14.22 14.75 388,432 14.487 1.80%
2022-11-04 0 17.74 17.72 17.74 17.30 18.14 246,000 4,375,380 17.786 14.30 14.28 14.30 13.94 14.62 305,262 14.333 0.80%
2022-11-03 0 17.60 17.54 17.62 17.54 17.82 158,277 2,789,600 17.625 14.18 14.13 14.20 14.13 14.36 196,406 14.203 -3.19%
2022-11-02 0 18.18 18.02 18.18 17.44 18.18 100,000 1,798,660 17.987 14.65 14.52 14.65 14.05 14.65 124,090 14.495 4.12%
2022-11-01 0 17.46 17.46 17.62 17.04 17.68 273,000 4,734,083 17.341 14.07 14.07 14.20 13.73 14.25 338,767 13.974 2.34%
2022-10-31 0 17.06 17.02 17.10 17.00 17.40 311,000 5,332,565 17.147 13.75 13.72 13.78 13.70 14.02 385,921 13.818 -2.40%
2022-10-28 0 17.48 17.48 17.50 17.22 17.50 260,156 4,508,694 17.331 14.09 14.09 14.10 13.88 14.10 322,828 13.966 -0.11%
2022-10-27 0 17.50 17.50 17.52 17.18 17.60 394,000 6,874,940 17.449 14.10 14.10 14.12 13.84 14.18 488,916 14.062 1.86%
2022-10-26 0 17.18 17.18 17.20 17.12 17.34 389,000 6,700,280 17.224 13.84 13.84 13.86 13.80 13.97 482,711 13.881 0.35%
2022-10-25 0 17.12 17.12 17.16 17.02 17.46 554,008 9,503,135 17.153 13.80 13.80 13.83 13.72 14.07 687,470 13.823 -0.70%
2022-10-24 0 17.24 17.24 17.34 17.18 17.80 343,000 5,951,864 17.352 13.89 13.89 13.97 13.84 14.34 425,630 13.984 -3.69%
2022-10-21 0 17.90 17.86 17.90 17.76 18.32 459,000 8,349,100 18.190 14.42 14.39 14.42 14.31 14.76 569,575 14.658 -2.61%
2022-10-20 0 18.38 18.38 18.46 18.28 18.80 267,000 4,939,420 18.500 14.81 14.81 14.88 14.73 15.15 331,321 14.908 -2.85%
2022-10-19 0 18.92 18.88 19.00 18.66 19.20 441,000 8,381,090 19.005 15.25 15.21 15.31 15.04 15.47 547,238 15.315 1.18%
2022-10-18 0 18.70 18.54 18.70 18.22 18.70 151,120 2,795,922 18.501 15.07 14.94 15.07 14.68 15.07 187,525 14.910 2.41%
2022-10-17 0 18.26 18.20 18.28 17.80 18.30 131,345 2,375,039 18.082 14.72 14.67 14.73 14.34 14.75 162,986 14.572 -0.33%
2022-10-14 0 18.32 18.30 18.32 17.76 18.36 202,000 3,676,591 18.201 14.76 14.75 14.76 14.31 14.80 250,662 14.667 3.27%
2022-10-13 0 17.74 17.74 17.78 17.42 18.04 207,000 3,687,310 17.813 14.30 14.30 14.33 14.04 14.54 256,867 14.355 0.91%
2022-10-12 0 17.58 17.54 17.60 17.30 17.90 289,000 5,073,519 17.555 14.17 14.13 14.18 13.94 14.42 358,621 14.147 -1.57%
2022-10-11 0 17.86 17.80 17.86 17.62 18.50 371,000 6,641,180 17.901 14.39 14.34 14.39 14.20 14.91 460,375 14.426 -4.29%
2022-10-10 0 18.66 18.66 18.68 18.46 19.10 172,024 3,195,064 18.573 15.04 15.04 15.05 14.88 15.39 213,465 14.968 -3.01%
2022-10-07 0 19.24 19.22 19.24 19.04 19.32 336,000 6,452,730 19.205 15.50 15.49 15.50 15.34 15.57 416,943 15.476 1.16%
2022-10-06 0 19.02 19.00 19.10 19.02 19.20 148,000 2,833,710 19.147 15.33 15.31 15.39 15.33 15.47 183,654 15.430 -1.04%
2022-10-05 0 19.22 19.22 19.30 18.74 19.50 334,049 6,425,745 19.236 15.49 15.49 15.55 15.10 15.71 414,522 15.502 3.33%
2022-10-03 0 18.60 18.60 18.64 18.48 18.76 1,064,000 19,236,205 18.079 14.99 14.99 15.02 14.89 15.12 1,320,321 14.569 0.43%
2022-09-30 0 18.52 18.50 18.52 18.28 18.68 525,100 9,723,850 18.518 14.92 14.91 14.92 14.73 15.05 651,598 14.923 -0.86%
2022-09-29 0 18.68 18.66 18.80 18.64 19.00 362,000 6,810,710 18.814 15.05 15.04 15.15 15.02 15.31 449,207 15.162 -0.21%
2022-09-28 0 18.72 18.70 18.72 18.70 19.48 214,000 4,071,825 19.027 15.09 15.07 15.09 15.07 15.70 265,553 15.333 -4.10%
2022-09-27 0 19.52 19.50 19.52 19.12 19.80 312,000 6,067,600 19.447 15.73 15.71 15.73 15.41 15.96 387,162 15.672 -3.13%
2022-09-26 0 20.15 20.15 20.20 19.82 20.25 225,000 4,508,185 20.036 16.24 16.24 16.28 15.97 16.32 279,203 16.147 -0.49%
2022-09-23 0 20.25 20.20 20.25 19.60 20.30 274,000 5,491,780 20.043 16.32 16.28 16.32 15.79 16.36 340,007 16.152 0.75%
2022-09-22 0 20.10 20.00 20.10 19.84 20.15 111,000 2,222,225 20.020 16.20 16.12 16.20 15.99 16.24 137,740 16.133 -0.74%
2022-09-21 0 20.25 20.25 20.30 20.25 20.70 100,000 2,042,875 20.429 16.32 16.32 16.36 16.32 16.68 124,090 16.463 -1.94%
2022-09-20 0 20.65 20.65 20.80 20.25 20.80 147,500 3,028,800 20.534 16.64 16.64 16.76 16.32 16.76 183,033 16.548 1.72%
2022-09-19 0 20.30 20.30 20.40 20.15 20.70 119,645 2,443,475 20.423 16.36 16.36 16.44 16.24 16.68 148,468 16.458 -0.98%
2022-09-16 0 20.50 20.45 20.50 20.35 20.60 335,000 6,869,500 20.506 16.52 16.48 16.52 16.40 16.60 415,703 16.525 -1.91%
2022-09-15 0 20.90 20.60 20.90 20.25 20.90 215,000 4,438,763 20.645 16.84 16.60 16.84 16.32 16.84 266,794 16.637 3.21%
2022-09-14 0 20.25 20.25 20.40 20.25 20.55 187,000 3,814,300 20.397 16.32 16.32 16.44 16.32 16.56 232,049 16.437 -1.46%
2022-09-13 0 20.55 20.50 20.55 20.20 20.65 258,000 5,281,500 20.471 16.56 16.52 16.56 16.28 16.64 320,153 16.497 0.98%
2022-09-09 0 20.35 20.20 20.35 20.05 20.35 126,072 2,547,511 20.207 16.40 16.28 16.40 16.16 16.40 156,443 16.284 0.74%
2022-09-08 0 20.20 20.05 20.20 20.00 20.25 97,000 1,949,475 20.098 16.28 16.16 16.28 16.12 16.32 120,368 16.196 -0.25%
2022-09-07 0 20.25 20.15 20.25 19.94 20.35 133,022 2,689,514 20.219 16.32 16.24 16.32 16.07 16.40 165,067 16.293 0.25%
2022-09-06 0 20.20 20.20 20.30 20.05 20.40 73,000 1,481,250 20.291 16.28 16.28 16.36 16.16 16.44 90,586 16.352 -0.74%
2022-09-05 0 20.35 20.25 20.30 20.00 20.70 151,046 3,062,536 20.276 16.40 16.32 16.36 16.12 16.68 187,433 16.339 -2.16%
2022-09-02 0 20.80 20.80 20.85 20.10 20.85 517,000 10,620,001 20.542 16.76 16.76 16.80 16.20 16.80 641,547 16.554 3.23%
2022-09-01 0 20.15 20.10 20.15 20.05 20.55 419,000 8,474,200 20.225 16.24 16.20 16.24 16.16 16.56 519,938 16.298 0.00%
2022-08-31 0 20.15 20.05 20.15 19.58 20.30 492,000 9,861,380 20.043 16.24 16.16 16.24 15.78 16.36 610,524 16.152 2.49%
2022-08-30 0 19.66 19.62 19.66 19.42 19.68 77,000 1,507,160 19.574 15.84 15.81 15.84 15.65 15.86 95,550 15.774 -0.20%
2022-08-29 0 19.70 19.58 19.70 19.32 19.84 130,000 2,548,160 19.601 15.88 15.78 15.88 15.57 15.99 161,317 15.796 -1.01%
2022-08-26 0 19.90 19.90 19.94 19.66 20.00 203,000 4,034,590 19.875 16.04 16.04 16.07 15.84 16.12 251,903 16.016 0.61%
2022-08-25 0 19.78 19.72 19.78 19.56 19.80 134,000 2,642,130 19.717 15.94 15.89 15.94 15.76 15.96 166,281 15.890 0.82%
2022-08-24 0 19.62 19.62 19.70 19.54 19.72 241,244 4,731,662 19.614 15.81 15.81 15.88 15.75 15.89 299,360 15.806 0.00%
2022-08-23 0 19.62 19.60 19.62 19.30 19.70 316,000 6,169,960 19.525 15.81 15.79 15.81 15.55 15.88 392,125 15.735 0.10%
2022-08-22 0 19.60 19.60 19.62 19.32 19.82 302,358 5,917,806 19.572 15.79 15.79 15.81 15.57 15.97 375,197 15.773 -0.25%
2022-08-19 0 20.20 20.20 20.25 20.15 20.50 413,098 8,411,329 20.362 15.84 15.84 15.87 15.80 16.07 526,963 15.962 1.00%
2022-08-18 0 20.00 20.00 20.15 19.96 20.25 82,000 1,642,300 20.028 15.68 15.68 15.80 15.65 15.87 104,602 15.700 -1.72%
2022-08-17 0 20.35 20.35 20.40 20.05 20.50 235,000 4,778,650 20.335 15.95 15.95 15.99 15.72 16.07 299,774 15.941 0.99%
2022-08-16 0 20.15 20.10 20.15 19.76 20.20 189,345 3,802,933 20.085 15.80 15.76 15.80 15.49 15.84 241,535 15.745 0.75%
2022-08-15 0 20.00 20.00 20.05 19.76 20.25 325,000 6,500,828 20.003 15.68 15.68 15.72 15.49 15.87 414,582 15.680 0.40%
2022-08-12 0 19.92 19.86 19.92 19.76 20.10 214,700 4,279,571 19.933 15.62 15.57 15.62 15.49 15.76 273,879 15.626 -0.20%
2022-08-11 0 19.96 19.90 20.00 19.46 20.10 440,000 8,765,930 19.923 15.65 15.60 15.68 15.26 15.76 561,280 15.618 2.15%
2022-08-10 0 19.54 19.52 19.54 19.18 19.54 129,000 2,491,520 19.314 15.32 15.30 15.32 15.04 15.32 164,557 15.141 0.72%
2022-08-09 0 19.40 19.36 19.54 19.32 19.80 326,075 6,387,247 19.588 15.21 15.18 15.32 15.15 15.52 415,953 15.356 -1.82%
2022-08-08 0 19.76 19.60 19.76 19.34 19.80 215,346 4,224,181 19.616 15.49 15.36 15.49 15.16 15.52 274,703 15.377 1.44%
2022-08-05 0 19.48 19.40 19.48 19.24 19.48 221,126 4,284,964 19.378 15.27 15.21 15.27 15.08 15.27 282,076 15.191 0.10%
2022-08-04 0 19.46 19.34 19.48 19.32 19.66 140,173 2,731,431 19.486 15.26 15.16 15.27 15.15 15.41 178,810 15.276 0.31%
2022-08-03 0 19.40 19.40 19.42 18.82 19.40 156,049 3,009,348 19.285 15.21 15.21 15.22 14.75 15.21 199,062 15.118 1.68%
2022-08-02 0 19.08 19.06 19.12 18.88 19.30 434,000 8,264,840 19.043 14.96 14.94 14.99 14.80 15.13 553,626 14.929 -0.10%
2022-08-01 0 19.10 19.10 19.18 18.88 19.38 384,000 7,340,160 19.115 14.97 14.97 15.04 14.80 15.19 489,844 14.985 -0.31%
2022-07-29 0 19.16 19.16 19.18 19.02 19.72 377,800 7,261,213 19.220 15.02 15.02 15.04 14.91 15.46 481,935 15.067 -3.33%
2022-07-28 0 19.82 19.72 19.84 19.00 20.00 349,889 6,814,871 19.477 15.54 15.46 15.55 14.89 15.68 446,331 15.269 2.69%
2022-07-27 0 19.30 19.30 19.38 19.18 19.50 285,000 5,511,350 19.338 15.13 15.13 15.19 15.04 15.29 363,556 15.160 -1.13%
2022-07-26 0 19.52 19.44 19.52 19.32 19.64 320,535 6,254,041 19.511 15.30 15.24 15.30 15.15 15.40 408,886 15.295 0.62%
2022-07-25 0 19.40 19.34 19.40 19.32 19.62 149,000 2,890,380 19.399 15.21 15.16 15.21 15.15 15.38 190,070 15.207 -0.51%
2022-07-22 0 19.50 19.40 19.54 19.38 19.60 76,000 1,480,400 19.479 15.29 15.21 15.32 15.19 15.36 96,948 15.270 0.52%
2022-07-21 0 19.40 19.40 19.46 19.30 19.64 207,000 4,019,840 19.420 15.21 15.21 15.26 15.13 15.40 264,057 15.223 -1.52%
2022-07-20 0 19.70 19.70 19.72 19.46 19.76 186,000 3,656,966 19.661 15.44 15.44 15.46 15.26 15.49 237,268 15.413 1.34%
2022-07-19 0 19.44 19.34 19.44 19.18 19.54 153,000 2,965,880 19.385 15.24 15.16 15.24 15.04 15.32 195,172 15.196 -0.21%
2022-07-18 0 19.48 19.48 19.56 19.24 19.56 104,312 2,028,856 19.450 15.27 15.27 15.33 15.08 15.33 133,064 15.247 1.35%
2022-07-15 0 19.22 19.20 19.22 19.20 19.60 201,000 3,884,380 19.325 15.07 15.05 15.07 15.05 15.36 256,403 15.150 -1.13%
2022-07-14 0 19.44 19.44 19.50 19.32 19.66 266,000 5,169,208 19.433 15.24 15.24 15.29 15.15 15.41 339,319 15.234 -0.82%
2022-07-13 0 19.60 19.50 19.62 19.30 19.78 240,000 4,701,600 19.590 15.36 15.29 15.38 15.13 15.51 306,153 15.357 1.45%
2022-07-12 0 19.32 19.30 19.32 19.18 19.50 435,000 8,423,490 19.364 15.15 15.13 15.15 15.04 15.29 554,902 15.180 0.10%
2022-07-11 0 19.30 19.26 19.30 19.20 19.60 139,076 2,685,786 19.312 15.13 15.10 15.13 15.05 15.36 177,410 15.139 -1.33%
2022-07-08 0 19.56 19.54 19.56 19.34 19.70 651,824 12,717,809 19.511 15.33 15.32 15.33 15.16 15.44 831,490 15.295 0.10%
2022-07-07 0 19.54 19.54 19.56 19.30 19.82 318,464 6,195,558 19.455 15.32 15.32 15.33 15.13 15.54 406,244 15.251 -1.21%
2022-07-06 0 19.78 19.74 19.78 19.56 20.30 431,912 8,536,126 19.764 15.51 15.47 15.51 15.33 15.91 550,962 15.493 -0.30%
2022-07-05 0 19.84 19.72 19.84 19.52 20.05 483,144 9,600,137 19.870 15.55 15.46 15.55 15.30 15.72 616,316 15.577 0.20%
2022-07-04 0 19.80 19.72 19.82 19.62 21.00 1,912,000 38,541,830 20.158 15.52 15.46 15.54 15.38 16.46 2,439,016 15.802 -1.74%
2022-06-30 0 20.15 20.15 20.20 19.78 20.50 1,491,000 30,163,954 20.231 15.80 15.80 15.84 15.51 16.07 1,901,973 15.859 2.39%
2022-06-29 0 19.68 19.68 19.70 18.60 19.78 2,121,300 40,723,520 19.197 15.43 15.43 15.44 14.58 15.51 2,706,006 15.049 2.71%
2022-06-28 0 19.16 19.14 19.18 17.98 19.24 1,893,000 35,672,781 18.845 15.02 15.00 15.04 14.09 15.08 2,414,779 14.773 6.33%
2022-06-27 0 18.02 18.02 18.10 17.72 18.20 1,443,000 25,880,431 17.935 14.13 14.13 14.19 13.89 14.27 1,840,742 14.060 2.74%
2022-06-24 0 17.54 17.52 17.54 16.36 17.68 2,379,000 40,489,820 17.020 13.75 13.73 13.75 12.82 13.86 3,034,738 13.342 8.54%
2022-06-23 0 16.16 16.16 16.18 15.98 16.80 898,584 14,556,932 16.200 12.67 12.67 12.68 12.53 13.17 1,146,266 12.699 -3.12%
2022-06-22 0 16.68 16.68 16.72 16.64 17.02 334,140 5,622,137 16.826 13.08 13.08 13.11 13.04 13.34 426,241 13.190 -1.42%
2022-06-21 0 16.92 16.92 16.96 16.68 17.02 545,000 9,218,290 16.914 13.26 13.26 13.30 13.08 13.34 695,222 13.260 1.93%
2022-06-20 0 16.60 16.56 16.60 16.40 17.00 492,000 8,154,280 16.574 13.01 12.98 13.01 12.86 13.33 627,613 12.993 -1.31%
2022-06-17 0 16.82 16.82 16.92 16.82 17.04 309,000 5,210,500 16.862 13.19 13.19 13.26 13.19 13.36 394,171 13.219 -0.47%
2022-06-16 0 16.90 16.88 16.94 16.82 17.36 705,351 11,968,517 16.968 13.25 13.23 13.28 13.19 13.61 899,771 13.302 -2.31%
2022-06-15 0 17.30 17.30 17.38 17.22 17.52 306,000 5,317,590 17.378 13.56 13.56 13.62 13.50 13.73 390,345 13.623 -1.14%
2022-06-14 0 17.50 17.44 17.50 17.12 17.54 239,000 4,141,680 17.329 13.72 13.67 13.72 13.42 13.75 304,877 13.585 -0.79%
2022-06-13 0 17.64 17.64 17.72 17.60 18.04 98,630 1,753,323 17.777 13.83 13.83 13.89 13.80 14.14 125,816 13.936 -3.29%
2022-06-10 0 18.24 18.14 18.26 17.78 18.24 148,000 2,671,440 18.050 14.30 14.22 14.31 13.94 14.30 188,794 14.150 2.24%
2022-06-09 0 17.84 17.84 17.94 17.80 18.06 131,082 2,352,603 17.948 13.99 13.99 14.06 13.95 14.16 167,213 14.070 -0.89%
2022-06-08 0 18.00 18.00 18.06 17.90 18.18 129,133 2,334,320 18.077 14.11 14.11 14.16 14.03 14.25 164,727 14.171 1.12%
2022-06-07 0 17.80 17.74 17.88 17.60 17.92 185,000 3,278,060 17.719 13.95 13.91 14.02 13.80 14.05 235,993 13.891 -0.45%
2022-06-06 0 17.88 17.88 17.96 17.66 17.92 212,439 3,788,124 17.832 14.02 14.02 14.08 13.84 14.05 270,995 13.979 0.22%
2022-06-02 0 17.84 17.76 17.90 17.60 17.84 97,000 1,718,270 17.714 13.99 13.92 14.03 13.80 13.99 123,737 13.887 -0.22%
2022-06-01 0 17.88 17.88 17.90 17.58 18.18 605,593 10,960,087 18.098 14.02 14.02 14.03 13.78 14.25 772,516 14.188 -1.76%
2022-05-31 0 18.20 18.16 18.20 17.40 18.20 455,000 8,202,040 18.026 14.27 14.24 14.27 13.64 14.27 580,414 14.131 4.12%
2022-05-30 0 17.48 17.40 17.50 17.20 17.56 240,666 4,180,529 17.371 13.70 13.64 13.72 13.48 13.77 307,002 13.617 1.04%
2022-05-27 0 17.30 17.30 17.38 16.82 17.30 306,000 5,211,712 17.032 13.56 13.56 13.62 13.19 13.56 390,345 13.352 2.98%
2022-05-26 0 16.80 16.80 16.88 16.80 17.04 454,000 7,661,590 16.876 13.17 13.17 13.23 13.17 13.36 579,139 13.229 -1.64%
2022-05-25 0 17.08 17.08 17.18 17.00 17.22 112,000 1,915,567 17.103 13.39 13.39 13.47 13.33 13.50 142,871 13.408 0.23%
2022-05-24 0 17.04 17.04 17.08 17.04 17.30 324,011 5,564,416 17.174 13.36 13.36 13.39 13.36 13.56 413,320 13.463 -1.50%
2022-05-23 0 17.30 17.28 17.30 17.26 17.56 102,000 1,771,140 17.364 13.56 13.55 13.56 13.53 13.77 130,115 13.612 -0.80%
2022-05-20 0 17.44 17.40 17.44 17.14 17.70 249,254 4,332,938 17.384 13.67 13.64 13.67 13.44 13.88 317,957 13.627 1.51%
2022-05-19 0 17.18 17.18 17.20 17.18 17.60 133,000 2,299,280 17.288 13.47 13.47 13.48 13.47 13.80 169,660 13.552 -2.39%
2022-05-18 0 17.60 17.60 17.70 17.44 17.88 83,000 1,468,390 17.691 13.80 13.80 13.88 13.67 14.02 105,878 13.869 0.34%
2022-05-17 0 17.54 17.44 17.54 17.30 17.54 63,341 1,107,360 17.483 13.75 13.67 13.75 13.56 13.75 80,800 13.705 1.15%
2022-05-16 0 17.34 17.24 17.36 17.20 17.44 62,000 1,074,660 17.333 13.59 13.51 13.61 13.48 13.67 79,089 13.588 0.12%
2022-05-13 0 17.32 17.16 17.34 17.12 17.44 142,000 2,446,020 17.225 13.58 13.45 13.59 13.42 13.67 181,140 13.503 0.58%
2022-05-12 0 17.22 17.22 17.30 17.00 17.36 131,000 2,250,593 17.180 13.50 13.50 13.56 13.33 13.61 167,108 13.468 0.58%
2022-05-11 0 17.12 17.12 17.18 17.06 17.44 348,085 5,978,328 17.175 13.42 13.42 13.47 13.37 13.67 444,030 13.464 -0.70%
2022-05-10 0 17.24 17.24 17.26 17.10 17.64 433,420 7,484,239 17.268 13.51 13.51 13.53 13.41 13.83 552,886 13.537 -2.38%
2022-05-06 0 17.66 17.66 17.74 17.60 17.80 149,750 2,646,732 17.674 13.84 13.84 13.91 13.80 13.95 191,026 13.855 -1.89%
2022-05-05 0 18.00 18.00 18.02 17.98 18.24 148,000 2,669,880 18.040 14.11 14.11 14.13 14.09 14.30 188,794 14.142 -0.33%
2022-05-04 0 18.06 18.06 18.12 18.02 18.42 107,214 1,942,393 18.117 14.16 14.16 14.20 14.13 14.44 136,766 14.202 -1.53%
2022-05-03 0 18.34 18.24 18.34 17.82 18.38 628,000 11,347,570 18.069 14.38 14.30 14.38 13.97 14.41 801,099 14.165 1.66%
2022-04-29 0 18.04 18.04 18.08 17.52 18.18 227,816 4,076,094 17.892 14.14 14.14 14.17 13.73 14.25 290,610 14.026 1.92%
2022-04-28 0 17.70 17.68 17.70 17.34 17.70 163,515 2,868,456 17.542 13.88 13.86 13.88 13.59 13.88 208,586 13.752 1.14%
2022-04-27 0 17.50 17.46 17.50 17.32 17.56 372,000 6,502,151 17.479 13.72 13.69 13.72 13.58 13.77 474,537 13.702 -1.13%
2022-04-26 0 17.70 17.66 17.70 17.60 18.00 401,022 7,094,049 17.690 13.88 13.84 13.88 13.80 14.11 511,558 13.868 0.11%
2022-04-25 0 17.68 17.68 17.72 17.54 17.98 430,000 7,610,600 17.699 13.86 13.86 13.89 13.75 14.09 548,523 13.875 -1.89%
2022-04-22 0 18.02 18.02 18.04 17.90 18.12 274,000 4,937,000 18.018 14.13 14.13 14.14 14.03 14.20 349,524 14.125 -0.66%
2022-04-21 0 18.14 18.12 18.14 18.12 18.32 215,000 3,909,916 18.186 14.22 14.20 14.22 14.20 14.36 274,262 14.256 -1.20%
2022-04-20 0 18.36 18.30 18.38 18.12 18.62 164,325 3,021,794 18.389 14.39 14.35 14.41 14.20 14.60 209,619 14.416 0.88%
2022-04-19 0 18.20 18.20 18.22 18.10 19.00 582,000 10,627,380 18.260 14.27 14.27 14.28 14.19 14.89 742,420 14.315 -3.91%
2022-04-14 0 18.94 18.92 18.94 18.90 19.32 242,000 4,614,340 19.068 14.85 14.83 14.85 14.82 15.15 308,704 14.947 -0.53%
2022-04-13 0 19.04 19.04 19.14 18.96 19.34 156,700 2,994,162 19.108 14.93 14.93 15.00 14.86 15.16 199,892 14.979 0.42%
2022-04-12 0 18.96 18.96 19.06 18.94 19.22 201,001 3,826,399 19.037 14.86 14.86 14.94 14.85 15.07 256,404 14.923 -0.42%
2022-04-11 0 19.04 19.04 19.06 19.00 19.88 318,075 6,105,475 19.195 14.93 14.93 14.94 14.89 15.58 405,748 15.047 -3.05%
2022-04-08 0 19.64 19.58 19.64 19.38 19.74 218,323 4,266,981 19.544 15.40 15.35 15.40 15.19 15.47 278,501 15.321 0.00%
2022-04-07 0 19.64 19.50 19.64 19.40 19.98 186,300 3,647,928 19.581 15.40 15.29 15.40 15.21 15.66 237,651 15.350 0.10%
2022-04-06 0 19.62 19.60 19.68 19.52 19.98 411,541 8,107,051 19.699 15.38 15.36 15.43 15.30 15.66 524,976 15.443 -2.14%
2022-04-04 0 20.05 20.00 20.05 19.78 20.20 276,100 5,519,320 19.990 15.72 15.68 15.72 15.51 15.84 352,203 15.671 2.09%
2022-04-01 0 19.64 19.52 19.64 19.00 19.68 781,000 15,058,900 19.282 15.40 15.30 15.40 14.89 15.43 996,272 15.115 2.94%
2022-03-31 0 19.08 19.06 19.16 18.92 19.28 734,000 14,040,579 19.129 14.96 14.94 15.02 14.83 15.11 936,317 14.996 -0.93%
2022-03-30 0 19.26 19.12 19.28 18.96 19.44 310,213 5,988,722 19.305 15.10 14.99 15.11 14.86 15.24 395,719 15.134 1.37%
2022-03-29 0 19.00 18.98 19.00 18.94 19.36 378,000 7,222,600 19.107 14.89 14.88 14.89 14.85 15.18 482,190 14.979 0.11%
2022-03-28 0 18.98 18.98 19.00 18.92 19.72 693,000 13,320,806 19.222 14.88 14.88 14.89 14.83 15.46 884,016 15.069 -4.81%
2022-03-25 0 19.94 19.78 19.94 19.22 19.98 807,702 15,776,342 19.532 15.63 15.51 15.63 15.07 15.66 1,030,334 15.312 2.47%
2022-03-24 0 19.46 19.46 19.60 19.30 19.70 305,000 5,944,960 19.492 15.26 15.26 15.36 15.13 15.44 389,069 15.280 -0.21%
2022-03-23 0 19.50 19.48 19.50 19.08 19.68 575,000 11,145,787 19.384 15.29 15.27 15.29 14.96 15.43 733,491 15.196 0.52%
2022-03-22 0 19.40 19.40 19.42 18.90 19.56 501,548 9,708,518 19.357 15.21 15.21 15.22 14.82 15.33 639,793 15.174 1.15%
2022-03-21 0 19.18 19.16 19.20 18.92 19.62 403,208 7,718,072 19.142 15.04 15.02 15.05 14.83 15.38 514,347 15.006 -2.34%
2022-03-18 0 19.64 19.64 19.66 19.10 19.74 250,622 4,878,568 19.466 15.40 15.40 15.41 14.97 15.47 319,702 15.260 2.08%
2022-03-17 0 19.24 19.24 19.28 18.60 19.50 470,200 8,989,669 19.119 15.08 15.08 15.11 14.58 15.29 599,804 14.988 4.91%
2022-03-16 0 18.34 18.34 18.48 17.74 18.80 451,329 8,251,481 18.283 14.38 14.38 14.49 13.91 14.74 575,731 14.332 2.23%
2022-03-15 0 17.94 17.84 17.94 17.70 18.46 1,220,372 21,873,372 17.924 14.06 13.99 14.06 13.88 14.47 1,556,750 14.051 -3.13%
2022-03-14 0 18.52 18.46 18.52 18.00 18.62 322,000 5,927,600 18.409 14.52 14.47 14.52 14.11 14.60 410,755 14.431 -2.42%
2022-03-11 0 18.98 18.88 18.98 18.62 19.00 247,639 4,650,535 18.779 14.88 14.80 14.88 14.60 14.89 315,897 14.722 -0.21%
2022-03-10 0 19.02 19.02 19.10 18.90 19.52 153,000 2,922,660 19.102 14.91 14.91 14.97 14.82 15.30 195,172 14.975 0.11%
2022-03-09 0 19.00 18.96 19.00 18.70 19.26 409,000 7,759,700 18.972 14.89 14.86 14.89 14.66 15.10 521,735 14.873 -1.35%
2022-03-08 0 19.26 19.20 19.28 19.10 19.68 278,000 5,374,480 19.333 15.10 15.05 15.11 14.97 15.43 354,627 15.155 -1.03%
2022-03-07 0 19.46 19.40 19.46 19.00 19.70 408,140 7,892,044 19.337 15.26 15.21 15.26 14.89 15.44 520,638 15.158 -1.22%
2022-03-04 0 19.70 19.70 19.76 19.64 20.35 459,000 9,095,360 19.816 15.44 15.44 15.49 15.40 15.95 585,517 15.534 -3.43%
2022-03-03 0 20.40 20.40 20.50 19.80 20.70 200,140 4,077,374 20.373 15.99 15.99 16.07 15.52 16.23 255,306 15.971 -0.49%
2022-03-02 0 20.50 20.50 20.60 20.45 20.90 156,000 3,215,450 20.612 16.07 16.07 16.15 16.03 16.38 198,999 16.158 -1.20%
2022-03-01 0 20.75 20.70 20.75 20.35 21.05 535,000 11,106,690 20.760 16.27 16.23 16.27 15.95 16.50 682,465 16.274 0.00%
2022-02-28 0 20.75 20.70 20.75 20.20 21.05 409,000 8,430,350 20.612 16.27 16.23 16.27 15.84 16.50 521,735 16.158 0.73%
2022-02-25 0 20.60 20.55 20.60 20.50 21.10 345,138 7,148,292 20.711 16.15 16.11 16.15 16.07 16.54 440,270 16.236 -0.96%
2022-02-24 0 20.80 20.80 20.90 20.45 21.15 393,023 8,139,128 20.709 16.31 16.31 16.38 16.03 16.58 501,354 16.234 -1.65%
2022-02-23 0 21.15 21.15 21.35 21.10 21.65 223,000 4,754,300 21.320 16.58 16.58 16.74 16.54 16.97 284,467 16.713 0.71%
2022-02-22 0 21.00 21.00 21.15 20.65 21.45 431,000 8,997,375 20.876 16.46 16.46 16.58 16.19 16.82 549,799 16.365 -1.41%
2022-02-21 0 21.30 21.30 21.45 21.30 21.85 199,000 4,275,400 21.484 16.70 16.70 16.82 16.70 17.13 253,852 16.842 -0.70%
2022-02-18 0 21.45 21.45 21.65 21.45 22.30 288,000 6,260,750 21.739 16.82 16.82 16.97 16.82 17.48 367,383 17.041 -1.61%
2022-02-17 0 21.80 21.75 21.80 21.55 21.95 300,000 6,532,200 21.774 17.09 17.05 17.09 16.89 17.21 382,691 17.069 1.63%
2022-02-16 0 21.45 21.45 21.55 21.45 22.35 461,000 9,980,808 21.650 16.82 16.82 16.89 16.82 17.52 588,068 16.972 -1.61%
2022-02-15 0 21.80 21.80 21.85 21.00 22.20 1,510,900 32,818,121 21.721 17.09 17.09 17.13 16.46 17.40 1,927,358 17.028 4.56%
2022-02-14 0 20.85 20.85 20.90 20.70 21.00 608,000 12,691,250 20.874 16.34 16.34 16.38 16.23 16.46 775,587 16.363 -0.48%
2022-02-11 0 20.95 20.80 21.00 20.50 21.10 197,300 4,121,760 20.891 16.42 16.31 16.46 16.07 16.54 251,683 16.377 0.72%
2022-02-10 0 20.80 20.70 20.80 20.65 21.40 378,629 7,906,052 20.881 16.31 16.23 16.31 16.19 16.78 482,993 16.369 0.00%
2022-02-09 0 20.80 20.75 20.85 20.35 20.90 408,988 8,492,900 20.766 16.31 16.27 16.34 15.95 16.38 521,720 16.279 2.21%
2022-02-08 0 20.35 20.35 20.40 20.05 20.55 283,500 5,777,055 20.378 15.95 15.95 15.99 15.72 16.11 361,643 15.974 0.25%
2022-02-07 0 20.30 20.30 20.35 20.05 21.30 354,437 7,237,428 20.420 15.91 15.91 15.95 15.72 16.70 452,133 16.007 -2.64%
2022-02-04 0 20.85 20.80 20.85 20.60 21.00 537,000 11,128,500 20.723 16.34 16.31 16.34 16.15 16.46 685,016 16.246 1.71%
2022-01-31 0 20.50 20.50 20.55 20.10 20.60 552,000 11,308,800 20.487 16.07 16.07 16.11 15.76 16.15 704,151 16.060 1.99%
2022-01-28 0 20.10 20.05 20.10 19.58 20.60 629,000 12,624,869 20.071 15.76 15.72 15.76 15.35 16.15 802,375 15.734 0.70%
2022-01-27 0 19.96 19.96 19.98 19.80 20.30 480,000 9,625,450 20.053 15.65 15.65 15.66 15.52 15.91 612,305 15.720 -1.19%
2022-01-26 0 20.20 20.15 20.20 20.15 20.40 409,000 8,271,325 20.223 15.84 15.80 15.84 15.80 15.99 521,735 15.853 0.00%
2022-01-25 0 20.20 20.20 20.30 20.15 20.50 289,070 5,862,335 20.280 15.84 15.84 15.91 15.80 16.07 368,748 15.898 -1.46%
2022-01-24 0 20.50 20.50 20.55 20.20 20.75 406,000 8,298,112 20.439 16.07 16.07 16.11 15.84 16.27 517,908 16.022 0.24%
2022-01-21 0 20.45 20.40 20.45 20.20 20.80 410,546 8,437,604 20.552 16.03 15.99 16.03 15.84 16.31 523,707 16.111 0.25%
2022-01-20 0 20.40 20.40 20.45 19.98 20.60 386,893 7,895,048 20.406 15.99 15.99 16.03 15.66 16.15 493,535 15.997 0.99%
2022-01-19 0 20.20 20.15 20.20 19.78 20.25 356,000 7,154,319 20.096 15.84 15.80 15.84 15.51 15.87 454,126 15.754 1.61%
2022-01-18 0 19.88 19.88 19.90 19.86 20.50 464,300 9,287,344 20.003 15.58 15.58 15.60 15.57 16.07 592,278 15.681 -3.02%
2022-01-17 0 20.50 20.50 20.60 20.20 20.85 167,000 3,421,700 20.489 16.07 16.07 16.15 15.84 16.34 213,031 16.062 -1.20%
2022-01-14 0 20.75 20.70 20.75 20.30 20.80 391,000 8,090,950 20.693 16.27 16.23 16.27 15.91 16.31 498,774 16.222 2.72%
2022-01-13 0 20.20 20.15 20.20 20.15 20.55 266,000 5,392,400 20.272 15.84 15.80 15.84 15.80 16.11 339,319 15.892 0.00%
2022-01-12 0 20.20 20.15 20.25 19.40 20.60 1,030,850 20,548,010 19.933 15.84 15.80 15.87 15.21 16.15 1,314,989 15.626 6.09%
2022-01-11 0 19.04 19.04 19.16 18.90 19.70 1,350,040 25,860,842 19.156 14.93 14.93 15.02 14.82 15.44 1,722,159 15.017 -3.74%
2022-01-10 0 19.78 19.78 19.80 19.42 19.86 455,000 8,996,080 19.772 15.51 15.51 15.52 15.22 15.57 580,414 15.499 1.96%
2022-01-07 0 19.40 19.38 19.40 19.18 19.72 617,189 12,022,324 19.479 15.21 15.19 15.21 15.04 15.46 787,308 15.270 0.52%
2022-01-06 0 19.30 19.28 19.30 19.02 20.20 1,930,000 37,420,325 19.389 15.13 15.11 15.13 14.91 15.84 2,461,977 15.199 -3.31%
2022-01-05 0 19.96 19.96 20.00 19.90 21.10 716,000 14,582,580 20.367 15.65 15.65 15.68 15.60 16.54 913,355 15.966 -5.40%
2022-01-04 0 21.10 21.05 21.10 20.90 21.40 428,044 9,037,487 21.113 16.54 16.50 16.54 16.38 16.78 546,028 16.551 -0.71%
2022-01-03 0 21.25 21.10 21.25 20.75 21.50 255,000 5,380,568 21.100 16.66 16.54 16.66 16.27 16.85 325,287 16.541 1.19%
2021-12-31 0 21.00 21.00 21.10 21.00 21.25 88,000 1,853,900 21.067 16.46 16.46 16.54 16.46 16.66 112,256 16.515 -0.47%
2021-12-30 0 21.10 21.05 21.20 20.90 21.45 112,000 2,372,700 21.185 16.54 16.50 16.62 16.38 16.82 142,871 16.607 0.00%
2021-12-29 0 21.10 21.00 21.15 20.85 21.25 196,000 4,126,400 21.053 16.54 16.46 16.58 16.34 16.66 250,025 16.504 0.00%
2021-12-28 0 21.10 21.10 21.35 20.90 21.50 157,000 3,329,325 21.206 16.54 16.54 16.74 16.38 16.85 200,275 16.624 0.00%
2021-12-24 0 21.10 21.05 21.30 21.00 21.25 26,000 549,100 21.119 16.54 16.50 16.70 16.46 16.66 33,167 16.556 0.00%
2021-12-23 0 21.10 21.00 21.10 20.75 21.20 172,000 3,616,100 21.024 16.54 16.46 16.54 16.27 16.62 219,409 16.481 0.00%
2021-12-22 0 21.10 21.05 21.20 20.85 21.40 140,724 2,968,098 21.092 16.54 16.50 16.62 16.34 16.78 179,513 16.534 -0.71%
2021-12-21 0 21.25 21.20 21.25 20.85 21.45 299,069 6,345,569 21.218 16.66 16.62 16.66 16.34 16.82 381,503 16.633 1.43%
2021-12-20 0 20.95 20.90 20.95 20.80 21.85 471,000 9,905,745 21.031 16.42 16.38 16.42 16.31 17.13 600,824 16.487 -3.23%
2021-12-17 0 21.65 21.65 21.70 21.65 23.00 703,562 15,344,183 21.809 16.97 16.97 17.01 16.97 18.03 897,489 17.097 -4.20%
2021-12-16 0 22.60 22.45 22.60 22.45 23.10 365,000 8,277,400 22.678 17.72 17.60 17.72 17.60 18.11 465,607 17.778 -0.22%
2021-12-15 0 22.65 22.45 22.65 22.10 22.75 438,100 9,855,645 22.496 17.76 17.60 17.76 17.32 17.83 558,856 17.635 2.03%
2021-12-14 0 22.20 22.20 22.25 21.90 22.50 548,000 12,152,850 22.177 17.40 17.40 17.44 17.17 17.64 699,048 17.385 0.00%
2021-12-13 0 22.20 22.20 22.25 22.05 22.55 185,000 4,119,250 22.266 17.40 17.40 17.44 17.29 17.68 235,993 17.455 -1.77%
2021-12-10 0 22.60 22.45 22.60 22.35 22.95 381,410 8,603,543 22.557 17.72 17.60 17.72 17.52 17.99 486,540 17.683 -1.31%
2021-12-09 0 23.45 23.45 23.50 22.85 23.55 505,041 11,764,784 23.295 17.95 17.95 17.99 17.49 18.03 659,722 17.833 1.30%
2021-12-08 0 23.15 23.15 23.30 23.05 23.95 345,000 8,016,925 23.237 17.72 17.72 17.84 17.65 18.33 450,664 17.789 -1.28%
2021-12-07 0 23.45 23.45 23.50 22.80 23.60 535,116 12,416,428 23.203 17.95 17.95 17.99 17.45 18.07 699,008 17.763 2.85%
2021-12-06 0 22.80 22.75 22.80 21.55 23.05 525,000 11,870,319 22.610 17.45 17.42 17.45 16.50 17.65 685,794 17.309 -0.44%
2021-12-03 0 22.90 22.85 22.90 22.65 23.65 859,041 19,700,691 22.933 17.53 17.49 17.53 17.34 18.10 1,122,142 17.556 -1.29%
2021-12-02 0 23.20 23.15 23.20 22.95 23.60 422,897 9,809,626 23.196 17.76 17.72 17.76 17.57 18.07 552,419 17.758 -0.85%
2021-12-01 0 23.40 23.30 23.40 22.95 23.85 1,010,000 23,392,500 23.161 17.91 17.84 17.91 17.57 18.26 1,319,336 17.731 2.63%
2021-11-30 0 22.80 22.80 22.95 22.60 23.60 1,239,000 28,383,650 22.909 17.45 17.45 17.57 17.30 18.07 1,618,473 17.537 -0.22%
2021-11-29 0 22.85 22.80 22.85 22.70 23.70 674,000 15,454,750 22.930 17.49 17.45 17.49 17.38 18.14 880,428 17.554 -3.79%
2021-11-26 0 23.75 23.75 23.80 23.40 24.15 164,000 3,894,950 23.750 18.18 18.18 18.22 17.91 18.49 214,229 18.181 -0.84%
2021-11-25 0 23.95 23.95 24.00 23.60 24.25 467,000 11,184,453 23.950 18.33 18.33 18.37 18.07 18.56 610,030 18.334 0.00%
2021-11-24 0 23.95 23.90 23.95 23.90 24.60 417,710 10,075,971 24.122 18.33 18.30 18.33 18.30 18.83 545,643 18.466 -3.82%
2021-11-23 0 24.90 24.80 24.90 24.55 25.30 460,000 11,416,725 24.819 19.06 18.99 19.06 18.79 19.37 600,886 19.000 -0.60%
2021-11-22 0 25.05 24.90 25.05 24.65 25.25 260,601 6,518,584 25.014 19.18 19.06 19.18 18.87 19.33 340,416 19.149 1.83%
2021-11-19 0 24.60 24.60 24.65 24.30 24.80 174,040 4,284,534 24.618 18.83 18.83 18.87 18.60 18.99 227,344 18.846 1.23%
2021-11-18 0 24.30 24.25 24.30 23.60 24.50 355,353 8,580,325 24.146 18.60 18.56 18.60 18.07 18.76 464,188 18.485 0.21%
2021-11-17 0 24.25 24.20 24.25 23.95 25.70 1,021,000 25,223,250 24.704 18.56 18.53 18.56 18.33 19.67 1,333,705 18.912 -4.15%
2021-11-16 0 25.30 25.10 25.30 24.65 25.80 801,645 20,318,727 25.346 19.37 19.21 19.37 18.87 19.75 1,047,167 19.404 3.05%
2021-11-15 0 24.55 24.50 24.55 24.15 24.75 234,000 5,743,250 24.544 18.79 18.76 18.79 18.49 18.95 305,668 18.789 -0.20%
2021-11-12 0 24.60 24.40 24.60 24.00 24.65 228,000 5,573,250 24.444 18.83 18.68 18.83 18.37 18.87 297,830 18.713 0.41%
2021-11-11 0 24.50 24.30 24.50 23.55 24.55 447,800 10,896,529 24.333 18.76 18.60 18.76 18.03 18.79 584,949 18.628 2.08%
2021-11-10 0 24.00 23.85 24.05 23.10 24.25 469,000 11,081,800 23.629 18.37 18.26 18.41 17.68 18.56 612,642 18.089 1.05%
2021-11-09 0 23.75 23.75 23.80 23.75 25.00 400,000 9,620,700 24.052 18.18 18.18 18.22 18.18 19.14 522,509 18.412 -3.46%
2021-11-08 0 24.60 24.60 24.65 23.90 24.75 512,756 12,561,605 24.498 18.83 18.83 18.87 18.30 18.95 669,799 18.754 3.14%
2021-11-05 0 23.85 23.85 23.90 23.60 24.35 663,222 15,838,744 23.882 18.26 18.26 18.30 18.07 18.64 866,349 18.282 -2.45%
2021-11-04 0 24.45 24.40 24.55 23.00 24.90 1,273,500 30,963,163 24.313 18.72 18.68 18.79 17.61 19.06 1,663,539 18.613 7.24%
2021-11-03 0 22.80 22.80 22.85 22.05 23.05 461,899 10,511,262 22.757 17.45 17.45 17.49 16.88 17.65 603,366 17.421 2.70%
2021-11-02 0 22.20 22.20 22.30 21.90 22.35 259,000 5,729,479 22.122 16.99 16.99 17.07 16.77 17.11 338,325 16.935 3.02%
2021-11-01 0 21.55 21.55 21.65 21.25 21.90 556,000 11,860,175 21.331 16.50 16.50 16.57 16.27 16.77 726,288 16.330 1.41%
2021-10-29 0 21.25 21.25 21.35 21.20 21.40 84,000 1,789,750 21.307 16.27 16.27 16.34 16.23 16.38 109,727 16.311 -0.70%
2021-10-28 0 21.40 21.20 21.40 21.00 21.50 384,000 8,169,407 21.274 16.38 16.23 16.38 16.08 16.46 501,609 16.286 -0.23%
2021-10-27 0 21.45 21.45 21.50 21.40 21.75 202,000 4,342,120 21.496 16.42 16.42 16.46 16.38 16.65 263,867 16.456 -1.83%
2021-10-26 0 21.85 21.65 21.85 21.55 22.00 228,814 4,966,269 21.704 16.73 16.57 16.73 16.50 16.84 298,894 16.616 0.23%
2021-10-25 0 21.80 21.80 21.95 21.70 22.20 195,094 4,265,313 21.863 16.69 16.69 16.80 16.61 16.99 254,846 16.737 -0.91%
2021-10-22 0 22.00 22.00 22.15 21.95 22.30 268,000 5,927,000 22.116 16.84 16.84 16.96 16.80 17.07 350,081 16.930 0.23%
2021-10-21 0 21.95 21.90 21.95 21.40 22.30 449,000 9,828,250 21.889 16.80 16.77 16.80 16.38 17.07 586,517 16.757 2.57%
2021-10-20 0 21.40 21.40 21.50 21.35 22.50 589,200 12,737,668 21.619 16.38 16.38 16.46 16.34 17.22 769,656 16.550 -4.89%
2021-10-19 0 22.50 22.45 22.50 22.40 23.40 575,000 13,014,562 22.634 17.22 17.19 17.22 17.15 17.91 751,107 17.327 -4.46%
2021-10-18 0 23.55 23.40 23.55 22.80 23.85 828,000 19,453,225 23.494 18.03 17.91 18.03 17.45 18.26 1,081,594 17.986 1.73%
2021-10-15 0 23.15 23.10 23.15 22.15 23.20 486,000 11,114,847 22.870 17.72 17.68 17.72 16.96 17.76 634,849 17.508 5.23%
2021-10-12 0 22.00 21.90 22.00 21.70 22.60 406,800 8,966,080 22.041 16.84 16.77 16.84 16.61 17.30 531,392 16.873 0.92%
2021-10-11 0 21.80 21.80 21.90 21.50 22.15 323,000 7,068,900 21.885 16.69 16.69 16.77 16.46 16.96 421,926 16.754 0.23%
2021-10-08 0 21.75 21.75 21.80 21.10 21.90 777,184 16,738,490 21.537 16.65 16.65 16.69 16.15 16.77 1,015,215 16.488 3.08%
2021-10-07 0 21.10 21.05 21.10 20.10 21.45 656,000 13,787,625 21.018 16.15 16.11 16.15 15.39 16.42 856,915 16.090 3.43%
2021-10-06 0 20.40 20.40 20.45 20.30 20.75 545,000 11,137,750 20.436 15.62 15.62 15.66 15.54 15.88 711,919 15.645 0.49%
2021-10-05 0 20.30 20.30 20.45 19.84 20.50 422,000 8,515,265 20.178 15.54 15.54 15.66 15.19 15.69 551,247 15.447 1.50%
2021-10-04 0 20.00 19.90 20.00 19.70 20.30 315,308 6,292,700 19.957 15.31 15.23 15.31 15.08 15.54 411,878 15.278 0.00%
2021-09-30 0 20.00 19.98 20.00 19.90 20.35 319,155 6,411,760 20.090 15.31 15.30 15.31 15.23 15.58 416,904 15.379 0.70%
2021-09-29 0 19.86 19.78 19.88 19.56 19.86 110,000 2,176,560 19.787 15.20 15.14 15.22 14.97 15.20 143,690 15.148 0.30%
2021-09-28 0 19.80 19.78 19.80 19.72 19.96 177,000 3,519,260 19.883 15.16 15.14 15.16 15.10 15.28 231,210 15.221 -0.10%
2021-09-27 0 19.82 19.82 19.88 19.78 20.20 197,000 3,923,400 19.916 15.17 15.17 15.22 15.14 15.46 257,336 15.246 -1.39%
2021-09-24 0 20.10 20.05 20.10 20.00 20.50 209,000 4,225,393 20.217 15.39 15.35 15.39 15.31 15.69 273,011 15.477 -0.99%
2021-09-23 0 20.30 20.30 20.40 20.25 20.80 128,872 2,639,945 20.485 15.54 15.54 15.62 15.50 15.92 168,342 15.682 -0.49%
2021-09-21 0 20.40 20.40 20.45 20.10 20.55 235,577 4,799,774 20.375 15.62 15.62 15.66 15.39 15.73 307,728 15.597 0.74%
2021-09-20 0 20.25 20.25 20.45 20.10 20.90 204,000 4,142,825 20.308 15.50 15.50 15.66 15.39 16.00 266,480 15.546 -3.11%
2021-09-17 0 20.90 20.85 20.95 20.80 21.35 227,375 4,773,956 20.996 16.00 15.96 16.04 15.92 16.34 297,014 16.073 0.48%
2021-09-16 0 20.80 20.75 20.80 20.55 21.50 424,955 8,836,183 20.793 15.92 15.88 15.92 15.73 16.46 555,107 15.918 -3.26%
2021-09-15 0 21.50 21.30 21.55 21.10 21.70 236,000 5,051,300 21.404 16.46 16.31 16.50 16.15 16.61 308,281 16.385 -1.60%
2021-09-14 0 21.85 21.80 21.95 21.75 22.55 359,000 7,932,150 22.095 16.73 16.69 16.80 16.65 17.26 468,952 16.915 -0.91%
2021-09-13 0 22.05 22.05 22.20 21.35 22.20 327,000 7,186,150 21.976 16.88 16.88 16.99 16.34 16.99 427,151 16.823 2.80%
2021-09-10 0 21.45 21.35 21.45 21.05 21.60 585,098 12,530,015 21.415 16.42 16.34 16.42 16.11 16.54 764,298 16.394 0.00%
2021-09-09 0 21.45 21.40 21.45 21.30 21.60 312,306 6,700,177 21.454 16.42 16.38 16.42 16.31 16.54 407,957 16.424 -0.69%
2021-09-08 0 21.60 21.55 21.60 21.50 22.55 555,969 12,113,599 21.788 16.54 16.50 16.54 16.46 17.26 726,247 16.680 -2.70%
2021-09-07 0 22.20 22.05 22.20 21.20 22.50 1,243,498 27,454,092 22.078 16.99 16.88 16.99 16.23 17.22 1,624,348 16.902 4.72%
2021-09-06 0 21.20 21.15 21.20 21.15 21.70 256,075 5,466,295 21.346 16.23 16.19 16.23 16.19 16.61 334,504 16.341 -2.75%
2021-09-03 0 21.80 21.80 21.85 21.20 22.50 487,433 10,594,972 21.736 16.69 16.69 16.73 16.23 17.22 636,721 16.640 -3.54%
2021-09-02 0 22.60 22.35 22.60 22.15 22.75 570,626 12,788,222 22.411 17.30 17.11 17.30 16.96 17.42 745,394 17.156 -0.44%
2021-09-01 0 22.70 22.40 22.70 21.60 22.80 927,200 20,630,545 22.250 17.38 17.15 17.38 16.54 17.45 1,211,177 17.033 5.09%
2021-08-31 0 21.60 21.45 21.60 21.15 21.70 285,000 6,129,500 21.507 16.54 16.42 16.54 16.19 16.61 372,288 16.464 0.70%
2021-08-30 0 21.45 21.15 21.45 21.15 21.55 127,000 2,714,075 21.371 16.42 16.19 16.42 16.19 16.50 165,897 16.360 1.18%
2021-08-27 0 21.20 21.15 21.25 20.90 21.50 347,995 7,350,895 21.124 16.23 16.19 16.27 16.00 16.46 454,577 16.171 0.00%
2021-08-26 0 21.20 21.20 21.25 20.90 21.70 341,509 7,213,613 21.123 16.23 16.23 16.27 16.00 16.61 446,104 16.170 -1.85%
2021-08-25 0 21.60 21.55 21.60 21.15 21.60 385,823 8,248,245 21.378 16.54 16.50 16.54 16.19 16.54 503,990 16.366 -0.46%
2021-08-24 0 21.70 21.65 21.70 21.50 22.20 488,251 10,626,446 21.764 16.61 16.57 16.61 16.46 16.99 637,789 16.661 0.46%
2021-08-23 0 21.60 21.55 21.65 21.50 22.00 8,197,000 177,875,093 21.700 16.54 16.50 16.57 16.46 16.84 10,707,523 16.612 0.23%
2021-08-20 0 22.55 22.50 22.60 21.95 23.15 899,522 20,159,331 22.411 16.50 16.46 16.53 16.06 16.94 1,229,547 16.396 -2.38%
2021-08-19 0 23.10 23.10 23.15 22.60 23.50 722,760 16,706,939 23.115 16.90 16.90 16.94 16.53 17.19 987,933 16.911 -1.70%
2021-08-18 0 23.50 23.45 23.50 22.95 23.65 363,200 8,502,210 23.409 17.19 17.16 17.19 16.79 17.30 496,454 17.126 1.73%
2021-08-17 0 23.10 23.05 23.10 22.50 23.65 498,049 11,503,731 23.098 16.90 16.86 16.90 16.46 17.30 680,778 16.898 -1.07%
2021-08-16 0 23.35 23.35 23.45 23.20 23.90 440,000 10,358,186 23.541 17.08 17.08 17.16 16.97 17.48 601,431 17.223 -2.30%
2021-08-13 0 23.90 23.90 23.95 23.80 24.25 140,000 3,348,700 23.919 17.48 17.48 17.52 17.41 17.74 191,364 17.499 -1.65%
2021-08-12 0 24.30 24.25 24.30 23.55 24.50 748,357 18,177,082 24.289 17.78 17.74 17.78 17.23 17.92 1,022,921 17.770 3.18%
2021-08-11 0 23.55 23.55 23.80 23.55 24.40 428,814 10,204,161 23.796 17.23 17.23 17.41 17.23 17.85 586,141 17.409 -2.89%
2021-08-10 0 24.25 24.20 24.30 24.00 24.35 90,000 2,181,800 24.242 17.74 17.70 17.78 17.56 17.81 123,020 17.735 0.21%
2021-08-09 0 24.20 24.00 24.25 23.70 24.40 185,370 4,460,093 24.060 17.70 17.56 17.74 17.34 17.85 253,380 17.602 -1.43%
2021-08-06 0 24.55 24.40 24.55 24.15 24.90 362,155 8,891,909 24.553 17.96 17.85 17.96 17.67 18.22 495,026 17.963 -2.19%
2021-08-05 0 25.10 24.95 25.10 24.65 25.50 352,319 8,840,425 25.092 18.36 18.25 18.36 18.03 18.66 481,581 18.357 1.21%
2021-08-04 0 24.80 24.75 24.80 24.50 24.85 83,000 2,052,550 24.730 18.14 18.11 18.14 17.92 18.18 113,452 18.092 0.00%
2021-08-03 0 24.80 24.70 24.80 24.60 25.00 270,000 6,685,416 24.761 18.14 18.07 18.14 18.00 18.29 369,060 18.115 0.00%
2021-08-02 0 24.80 24.60 24.80 24.40 25.00 563,000 13,950,388 24.779 18.14 18.00 18.14 17.85 18.29 769,559 18.128 -0.20%
2021-07-30 0 24.85 24.85 24.90 24.55 25.50 347,000 8,654,105 24.940 18.18 18.18 18.22 17.96 18.66 474,311 18.246 -2.55%
2021-07-29 0 25.50 25.40 25.50 25.25 25.70 581,392 14,740,342 25.354 18.66 18.58 18.66 18.47 18.80 794,698 18.548 1.80%
2021-07-28 0 25.05 24.95 25.05 24.65 25.15 519,000 12,914,062 24.883 18.33 18.25 18.33 18.03 18.40 709,416 18.204 1.21%
2021-07-27 0 24.75 24.55 24.75 24.15 25.55 526,500 13,059,750 24.805 18.11 17.96 18.11 17.67 18.69 719,667 18.147 -0.80%
2021-07-26 0 24.95 24.90 24.95 24.80 25.20 448,000 11,203,400 25.008 18.25 18.22 18.25 18.14 18.44 612,366 18.295 -0.80%
2021-07-23 0 25.15 25.15 25.30 25.05 26.00 174,000 4,415,200 25.375 18.40 18.40 18.51 18.33 19.02 237,839 18.564 -2.52%
2021-07-22 0 25.80 25.75 25.80 25.40 25.90 759,153 19,483,687 25.665 18.87 18.84 18.87 18.58 18.95 1,037,678 18.776 2.38%
2021-07-21 0 25.20 25.20 25.25 25.05 26.25 596,655 15,154,711 25.399 18.44 18.44 18.47 18.33 19.20 815,561 18.582 0.60%
2021-07-20 0 25.05 25.00 25.05 24.85 26.00 453,000 11,358,225 25.073 18.33 18.29 18.33 18.18 19.02 619,201 18.343 -2.15%
2021-07-19 0 25.60 25.60 25.70 25.10 25.95 322,000 8,220,700 25.530 18.73 18.73 18.80 18.36 18.98 440,138 18.678 -0.97%
2021-07-16 0 25.85 25.85 25.90 25.60 26.50 823,044 21,444,205 26.055 18.91 18.91 18.95 18.73 19.39 1,125,010 19.061 -0.96%
2021-07-15 0 26.10 26.10 26.15 25.95 26.65 386,000 10,122,100 26.223 19.09 19.09 19.13 18.98 19.50 527,619 19.184 0.97%
2021-07-14 0 25.85 25.80 25.85 25.10 26.30 989,000 25,326,700 25.608 18.91 18.87 18.91 18.36 19.24 1,351,853 18.735 -2.45%
2021-07-13 0 26.50 26.45 26.50 26.05 26.85 387,000 10,265,181 26.525 19.39 19.35 19.39 19.06 19.64 528,986 19.405 -0.56%
2021-07-12 0 26.65 26.60 26.65 26.35 27.15 567,000 15,105,700 26.641 19.50 19.46 19.50 19.28 19.86 775,026 19.491 -0.19%
2021-07-09 0 26.70 26.70 26.75 26.05 27.60 917,000 24,559,896 26.783 19.53 19.53 19.57 19.06 20.19 1,253,437 19.594 -2.02%
2021-07-08 0 27.25 27.25 27.30 27.00 28.20 1,045,245 28,669,918 27.429 19.94 19.94 19.97 19.75 20.63 1,428,734 20.067 -0.73%
2021-07-07 0 27.45 27.45 27.50 26.90 28.00 1,266,546 34,811,745 27.486 20.08 20.08 20.12 19.68 20.48 1,731,228 20.108 1.67%
2021-07-06 0 27.00 26.95 27.00 26.55 27.30 410,454 11,059,439 26.944 19.75 19.72 19.75 19.42 19.97 561,045 19.712 0.00%
2021-07-05 0 27.00 27.00 27.20 26.60 27.50 487,000 13,185,600 27.075 19.75 19.75 19.90 19.46 20.12 665,675 19.808 0.75%
2021-07-02 0 26.80 26.75 26.80 25.80 27.20 1,145,168 30,393,244 26.540 19.61 19.57 19.61 18.87 19.90 1,565,318 19.417 0.00%
2021-06-30 0 26.80 26.75 26.80 26.40 27.40 703,500 18,840,500 26.781 19.61 19.57 19.61 19.31 20.05 961,607 19.593 -0.74%
2021-06-29 0 27.00 26.95 27.00 26.85 28.50 1,098,000 30,277,550 27.575 19.75 19.72 19.75 19.64 20.85 1,500,844 20.174 -0.55%
2021-06-28 0 27.15 27.10 27.15 26.30 27.50 903,000 24,470,250 27.099 19.86 19.83 19.86 19.24 20.12 1,234,301 19.825 0.18%
2021-06-25 0 27.10 27.05 27.10 24.15 27.50 2,490,112 64,847,381 26.042 19.83 19.79 19.83 17.67 20.12 3,403,707 19.052 12.68%
2021-06-24 0 24.05 23.95 24.05 23.80 24.35 236,364 5,675,695 24.013 17.59 17.52 17.59 17.41 17.81 323,083 17.567 1.26%
2021-06-23 0 23.75 23.70 23.75 23.60 24.10 304,636 7,265,055 23.848 17.38 17.34 17.38 17.27 17.63 416,404 17.447 1.71%
2021-06-22 0 23.35 23.35 23.40 23.25 24.75 569,481 13,506,212 23.717 17.08 17.08 17.12 17.01 18.11 778,417 17.351 -3.71%
2021-06-21 0 24.25 24.25 24.30 22.85 24.65 691,000 16,565,800 23.974 17.74 17.74 17.78 16.72 18.03 944,520 17.539 4.98%
2021-06-18 0 23.10 22.90 23.10 22.80 23.70 370,000 8,527,617 23.048 16.90 16.75 16.90 16.68 17.34 505,749 16.861 -0.86%
2021-06-17 0 23.30 23.15 23.30 22.65 23.45 535,000 12,344,450 23.074 17.05 16.94 17.05 16.57 17.16 731,286 16.880 -0.85%
2021-06-16 0 23.50 23.35 23.50 23.10 23.95 474,000 11,086,575 23.389 17.19 17.08 17.19 16.90 17.52 647,906 17.111 -1.47%
2021-06-15 0 23.85 23.80 23.85 22.20 24.00 680,000 16,020,350 23.559 17.45 17.41 17.45 16.24 17.56 929,485 17.236 7.67%
2021-06-11 0 22.15 22.15 22.35 22.15 22.80 225,000 5,058,337 22.481 16.20 16.20 16.35 16.20 16.68 307,550 16.447 -2.85%
2021-06-10 0 22.80 22.65 22.80 22.50 23.05 345,000 7,865,925 22.800 16.68 16.57 16.68 16.46 16.86 471,577 16.680 -1.08%
2021-06-09 0 23.05 23.00 23.05 22.15 23.25 666,650 15,136,650 22.706 16.86 16.83 16.86 16.20 17.01 911,237 16.611 4.30%
2021-06-08 0 22.10 22.05 22.10 21.85 22.50 194,000 4,289,550 22.111 16.17 16.13 16.17 15.99 16.46 265,177 16.176 -2.21%
2021-06-07 0 22.60 22.40 22.60 22.30 22.70 62,195 1,398,587 22.487 16.53 16.39 16.53 16.31 16.61 85,014 16.451 -0.44%
2021-06-04 0 22.70 22.50 22.70 22.00 22.90 178,500 4,046,280 22.668 16.61 16.46 16.61 16.09 16.75 243,990 16.584 0.44%
2021-06-03 0 22.60 22.50 22.60 22.10 22.90 342,000 7,695,200 22.501 16.53 16.46 16.53 16.17 16.75 467,476 16.461 0.89%
2021-06-02 0 22.40 22.30 22.40 22.25 22.45 169,500 3,788,700 22.352 16.39 16.31 16.39 16.28 16.42 231,688 16.353 0.67%
2021-06-01 0 22.25 22.05 22.25 21.70 22.25 483,000 10,627,050 22.002 16.28 16.13 16.28 15.88 16.28 660,208 16.097 1.37%
2021-05-31 0 21.95 21.75 21.95 21.65 22.00 240,000 5,257,570 21.907 16.06 15.91 16.06 15.84 16.09 328,053 16.027 0.69%
2021-05-28 0 21.80 21.70 21.80 21.25 21.80 222,000 4,820,182 21.713 15.95 15.88 15.95 15.55 15.95 303,449 15.885 0.69%
2021-05-27 0 21.65 21.65 21.70 21.00 21.80 485,000 10,478,101 21.604 15.84 15.84 15.88 15.36 15.95 662,941 15.805 0.93%
2021-05-26 0 21.45 21.40 21.45 20.90 21.70 462,000 9,802,843 21.218 15.69 15.66 15.69 15.29 15.88 631,503 15.523 -1.15%
2021-05-25 0 21.70 21.65 21.70 21.20 21.80 592,000 12,775,342 21.580 15.88 15.84 15.88 15.51 15.95 809,198 15.788 -0.23%
2021-05-24 0 21.75 21.70 21.75 20.80 21.80 808,089 17,370,684 21.496 15.91 15.88 15.91 15.22 15.95 1,104,568 15.726 2.59%
2021-05-21 0 21.20 21.15 21.20 20.40 21.40 925,000 19,564,650 21.151 15.51 15.47 15.51 14.92 15.66 1,264,373 15.474 3.67%
2021-05-20 0 20.45 20.30 20.45 19.78 20.45 485,846 9,826,422 20.225 14.96 14.85 14.96 14.47 14.96 664,098 14.797 2.00%
2021-05-18 0 20.05 20.00 20.05 19.70 20.65 953,057 19,062,707 20.002 14.67 14.63 14.67 14.41 15.11 1,302,723 14.633 -0.99%
2021-05-17 0 20.25 20.15 20.25 19.54 20.35 238,000 4,772,800 20.054 14.81 14.74 14.81 14.30 14.89 325,320 14.671 3.42%
2021-05-14 0 19.58 19.50 19.60 19.40 19.62 107,137 2,091,677 19.523 14.32 14.27 14.34 14.19 14.35 146,444 14.283 0.31%
2021-05-13 0 19.52 19.52 19.60 19.40 19.68 288,000 5,621,360 19.519 14.28 14.28 14.34 14.19 14.40 393,664 14.280 -2.01%
2021-05-12 0 19.92 19.92 19.94 19.42 20.00 323,273 6,412,201 19.835 14.57 14.57 14.59 14.21 14.63 441,878 14.511 1.63%
2021-05-11 0 19.60 19.54 19.60 19.40 19.82 426,300 8,337,474 19.558 14.34 14.30 14.34 14.19 14.50 582,705 14.308 -1.71%
2021-05-10 0 19.94 19.74 19.94 19.32 19.94 227,000 4,475,480 19.716 14.59 14.44 14.59 14.13 14.59 310,284 14.424 3.85%
2021-05-07 0 19.20 19.20 19.26 19.18 19.54 216,131 4,181,564 19.347 14.05 14.05 14.09 14.03 14.30 295,427 14.154 -0.21%
2021-05-06 0 19.24 19.22 19.24 19.16 19.40 297,908 5,742,160 19.275 14.08 14.06 14.08 14.02 14.19 407,207 14.101 -0.72%
2021-05-05 0 19.38 19.32 19.38 19.30 19.70 316,000 6,176,612 19.546 14.18 14.13 14.18 14.12 14.41 431,937 14.300 -1.32%
2021-05-04 0 19.64 19.56 19.64 19.30 19.70 130,000 2,546,600 19.589 14.37 14.31 14.37 14.12 14.41 177,696 14.331 1.13%
2021-05-03 0 19.42 19.38 19.42 19.20 19.74 340,000 6,601,460 19.416 14.21 14.18 14.21 14.05 14.44 464,742 14.205 -0.10%
2021-04-30 0 19.44 19.42 19.44 19.40 20.00 414,000 8,060,150 19.469 14.22 14.21 14.22 14.19 14.63 565,892 14.243 -1.32%
2021-04-29 0 19.70 19.68 19.70 19.64 19.94 286,000 5,651,290 19.760 14.41 14.40 14.41 14.37 14.59 390,930 14.456 -0.81%
2021-04-28 0 19.86 19.84 19.86 19.72 20.25 525,000 10,434,986 19.876 14.53 14.51 14.53 14.43 14.81 717,617 14.541 -1.68%
2021-04-27 0 20.20 20.15 20.20 20.10 20.50 661,000 13,454,975 20.355 14.78 14.74 14.78 14.70 15.00 903,514 14.892 -2.18%
2021-04-26 0 20.65 20.65 20.70 20.30 20.90 232,120 4,771,416 20.556 15.11 15.11 15.14 14.85 15.29 317,282 15.038 0.24%
2021-04-23 0 20.60 20.55 20.60 20.55 21.05 240,000 4,956,125 20.651 15.07 15.03 15.07 15.03 15.40 328,053 15.108 -0.96%
2021-04-22 0 20.80 20.75 20.80 20.60 21.45 360,000 7,500,200 20.834 15.22 15.18 15.22 15.07 15.69 492,080 15.242 -1.89%
2021-04-21 0 21.20 21.15 21.20 20.75 21.40 329,000 6,889,100 20.940 15.51 15.47 15.51 15.18 15.66 449,707 15.319 -0.93%
2021-04-20 0 21.40 21.35 21.40 20.80 21.50 409,000 8,715,800 21.310 15.66 15.62 15.66 15.22 15.73 559,058 15.590 2.15%
2021-04-19 0 20.95 20.85 20.95 20.65 21.30 553,000 11,552,500 20.891 15.33 15.25 15.33 15.11 15.58 755,890 15.283 0.96%
2021-04-16 0 20.75 20.70 20.75 20.70 21.40 289,056 6,028,820 20.857 15.18 15.14 15.18 15.14 15.66 395,108 15.259 -0.95%
2021-04-15 0 20.95 20.80 20.95 20.65 21.05 327,137 6,788,631 20.752 15.33 15.22 15.33 15.11 15.40 447,160 15.182 -0.71%
2021-04-14 0 21.10 21.00 21.10 20.60 21.60 897,672 18,813,391 20.958 15.44 15.36 15.44 15.07 15.80 1,227,018 15.333 -2.31%
2021-04-13 0 21.60 21.50 21.60 21.35 21.90 579,000 12,504,860 21.597 15.80 15.73 15.80 15.62 16.02 791,429 15.800 4.10%
2021-04-12 0 20.75 20.70 20.85 20.45 21.00 164,907 3,416,304 20.717 15.18 15.14 15.25 14.96 15.36 225,410 15.156 -1.19%
2021-04-09 0 21.00 20.90 21.00 20.75 21.80 349,640 7,355,640 21.038 15.36 15.29 15.36 15.18 15.95 477,919 15.391 -2.55%
2021-04-08 0 21.55 21.50 21.55 21.15 21.55 368,000 7,886,800 21.432 15.77 15.73 15.77 15.47 15.77 503,015 15.679 1.41%
2021-04-07 0 21.25 21.20 21.25 21.00 21.40 1,249,439 26,524,996 21.230 15.55 15.51 15.55 15.36 15.66 1,707,845 15.531 1.92%
2021-04-01 0 20.85 20.85 20.90 20.85 21.80 1,042,000 22,217,151 21.322 15.25 15.25 15.29 15.25 15.95 1,424,299 15.599 -2.57%
2021-03-31 0 21.40 21.40 21.45 21.30 22.30 816,551 17,639,636 21.603 15.66 15.66 15.69 15.58 16.31 1,116,135 15.804 -1.38%
2021-03-30 0 21.70 21.65 21.70 21.00 21.75 1,306,400 27,883,867 21.344 15.88 15.84 15.88 15.36 15.91 1,785,704 15.615 3.83%
2021-03-29 0 20.90 20.85 20.90 20.15 21.50 1,780,518 36,778,430 20.656 15.29 15.25 15.29 14.74 15.73 2,433,771 15.112 4.24%
2021-03-26 0 20.05 20.00 20.05 19.80 20.20 940,000 18,787,460 19.987 14.67 14.63 14.67 14.49 14.78 1,284,876 14.622 3.14%
2021-03-25 0 19.44 19.32 19.44 19.00 19.62 632,000 12,281,490 19.433 14.22 14.13 14.22 13.90 14.35 863,874 14.217 1.14%
2021-03-24 0 19.22 19.20 19.22 19.20 19.80 936,500 18,123,050 19.352 14.06 14.05 14.06 14.05 14.49 1,280,092 14.158 -2.63%
2021-03-23 0 19.74 19.74 19.76 19.66 19.96 248,000 4,912,860 19.810 14.44 14.44 14.46 14.38 14.60 338,989 14.493 -2.03%
2021-03-22 0 20.15 20.05 20.15 19.72 20.25 236,000 4,758,690 20.164 14.74 14.67 14.74 14.43 14.81 322,586 14.752 1.05%
2021-03-19 0 19.94 19.94 19.96 19.74 20.35 285,207 5,694,496 19.966 14.59 14.59 14.60 14.44 14.89 389,846 14.607 -2.01%
2021-03-18 0 20.35 20.25 20.35 20.10 20.55 707,364 14,437,630 20.410 14.89 14.81 14.89 14.70 15.03 966,888 14.932 0.25%
2021-03-17 0 20.30 20.25 20.30 20.05 20.30 382,104 7,729,286 20.228 14.85 14.81 14.85 14.67 14.85 522,294 14.799 0.50%
2021-03-16 0 20.20 20.15 20.20 19.90 20.40 341,000 6,886,325 20.195 14.78 14.74 14.78 14.56 14.92 466,109 14.774 1.30%
2021-03-15 0 19.94 19.94 19.98 19.82 20.40 696,000 14,033,500 20.163 14.59 14.59 14.62 14.50 14.92 951,355 14.751 -1.77%
2021-03-12 0 20.30 20.20 20.30 20.00 20.70 531,000 10,749,450 20.244 14.85 14.78 14.85 14.63 15.14 725,818 14.810 -0.49%
2021-03-11 0 20.40 20.35 20.40 19.58 20.40 296,000 5,937,330 20.059 14.92 14.89 14.92 14.32 14.92 404,599 14.675 4.08%
2021-03-10 0 19.60 19.58 19.60 19.30 20.05 551,000 10,889,460 19.763 14.34 14.32 14.34 14.12 14.67 753,156 14.458 -0.61%
2021-03-09 0 19.72 19.70 19.72 19.20 19.88 369,000 7,221,560 19.571 14.43 14.41 14.43 14.05 14.54 504,382 14.318 0.61%
2021-03-08 0 19.60 19.40 19.60 19.40 20.05 378,000 7,422,670 19.637 14.34 14.19 14.34 14.19 14.67 516,684 14.366 -0.71%
2021-03-05 0 19.74 19.66 19.74 18.96 19.80 518,125 10,105,510 19.504 14.44 14.38 14.44 13.87 14.49 708,220 14.269 1.23%
2021-03-04 0 19.50 19.40 19.58 19.32 19.84 219,000 4,266,380 19.481 14.27 14.19 14.32 14.13 14.51 299,349 14.252 -1.91%
2021-03-03 0 19.88 19.64 19.88 19.24 19.88 282,000 5,545,400 19.665 14.54 14.37 14.54 14.08 14.54 385,463 14.386 1.95%
2021-03-02 0 19.50 19.48 19.50 19.16 20.30 423,000 8,296,780 19.614 14.27 14.25 14.27 14.02 14.85 578,194 14.349 -1.12%
2021-03-01 0 19.72 19.70 19.72 19.52 20.00 1,313,500 25,869,431 19.695 14.43 14.41 14.43 14.28 14.63 1,795,409 14.409 0.20%
2021-02-26 0 19.68 19.68 19.70 19.40 20.70 1,228,000 24,496,190 19.948 14.40 14.40 14.41 14.19 15.14 1,678,540 14.594 -5.16%
2021-02-25 0 20.75 20.75 20.80 20.65 22.10 1,040,000 22,073,675 21.225 15.18 15.18 15.22 15.11 16.17 1,421,565 15.528 -2.58%
2021-02-24 0 21.30 21.30 21.40 20.25 21.50 2,304,000 48,101,975 20.878 15.58 15.58 15.66 14.81 15.73 3,149,313 15.274 0.24%
2021-02-23 0 21.25 21.15 21.25 19.12 21.40 2,332,266 48,388,862 20.748 15.55 15.47 15.55 13.99 15.66 3,187,949 15.179 9.31%
2021-02-22 0 19.44 19.42 19.56 19.06 19.70 1,047,000 20,302,920 19.392 14.22 14.21 14.31 13.94 14.41 1,431,133 14.187 2.32%
2021-02-19 0 19.00 18.94 19.02 17.82 19.20 1,347,000 25,379,960 18.842 13.90 13.86 13.91 13.04 14.05 1,841,200 13.784 3.60%
2021-02-18 0 18.34 18.20 18.40 18.00 19.00 434,000 7,933,500 18.280 13.42 13.31 13.46 13.17 13.90 593,230 13.373 -2.13%
2021-02-17 0 18.74 18.68 18.74 18.46 18.98 941,320 17,585,290 18.682 13.71 13.67 13.71 13.51 13.89 1,286,680 13.667 0.86%
2021-02-16 0 18.58 18.56 18.58 17.80 18.78 1,347,545 24,860,638 18.449 13.59 13.58 13.59 13.02 13.74 1,841,945 13.497 3.91%
2021-02-11 0 17.88 17.74 17.88 17.72 17.90 117,000 2,089,780 17.861 13.08 12.98 13.08 12.96 13.10 159,926 13.067 0.00%
2021-02-10 0 17.88 17.74 17.88 17.50 17.96 286,000 5,093,520 17.810 13.08 12.98 13.08 12.80 13.14 390,930 13.029 1.71%
2021-02-09 0 17.58 17.52 17.58 17.40 17.76 184,000 3,223,950 17.521 12.86 12.82 12.86 12.73 12.99 251,508 12.818 -0.79%
2021-02-08 0 17.72 17.66 17.72 17.40 18.00 568,295 10,071,081 17.722 12.96 12.92 12.96 12.73 13.17 776,796 12.965 2.31%
2021-02-05 0 17.32 17.30 17.32 17.18 17.58 457,483 7,919,954 17.312 12.67 12.66 12.67 12.57 12.86 625,329 12.665 0.12%
2021-02-04 0 17.30 17.14 17.30 17.08 17.36 266,050 4,576,933 17.203 12.66 12.54 12.66 12.50 12.70 363,661 12.586 -0.46%
2021-02-03 0 17.38 17.36 17.38 16.86 17.46 1,052,000 18,178,560 17.280 12.72 12.70 12.72 12.33 12.77 1,437,968 12.642 1.76%
2021-02-02 0 17.08 17.06 17.10 16.98 17.48 294,138 5,017,923 17.060 12.50 12.48 12.51 12.42 12.79 402,054 12.481 -1.27%
2021-02-01 0 17.30 17.28 17.30 16.74 17.30 811,565 13,707,251 16.890 12.66 12.64 12.66 12.25 12.66 1,109,319 12.356 2.85%
2021-01-29 0 16.82 16.80 16.86 16.74 17.28 743,000 12,552,900 16.895 12.31 12.29 12.33 12.25 12.64 1,015,599 12.360 -2.32%
2021-01-28 0 17.22 17.22 17.30 17.08 17.52 279,000 4,804,160 17.219 12.60 12.60 12.66 12.50 12.82 381,362 12.597 -2.93%
2021-01-27 0 17.74 17.64 17.74 17.18 17.74 237,000 4,156,840 17.539 12.98 12.91 12.98 12.57 12.98 323,953 12.832 3.14%
2021-01-26 0 17.20 17.18 17.20 16.70 17.58 522,002 8,951,143 17.148 12.58 12.57 12.58 12.22 12.86 713,519 12.545 -1.94%
2021-01-25 0 17.54 17.52 17.54 17.54 17.86 467,000 8,239,360 17.643 12.83 12.82 12.83 12.83 13.07 638,337 12.908 -2.34%
2021-01-22 0 17.96 17.86 17.96 17.72 18.18 363,219 6,514,093 17.934 13.14 13.07 13.14 12.96 13.30 496,480 13.121 -0.22%
2021-01-21 0 18.00 18.00 18.04 18.00 18.38 492,000 8,951,730 18.195 13.17 13.17 13.20 13.17 13.45 672,510 13.311 -1.64%
2021-01-20 0 18.30 18.26 18.30 17.92 18.48 795,000 14,512,160 18.254 13.39 13.36 13.39 13.11 13.52 1,086,677 13.355 2.23%
2021-01-19 0 17.90 17.86 17.90 17.84 18.08 488,000 8,764,870 17.961 13.10 13.07 13.10 13.05 13.23 667,042 13.140 0.56%
2021-01-18 0 17.80 17.80 17.84 17.56 18.00 645,066 11,469,594 17.780 13.02 13.02 13.05 12.85 13.17 881,734 13.008 -1.11%
2021-01-15 0 18.00 17.96 18.00 17.88 18.32 632,000 11,391,960 18.025 13.17 13.14 13.17 13.08 13.40 863,874 13.187 0.11%
2021-01-14 0 17.98 17.98 18.02 17.96 18.44 289,000 5,224,080 18.076 13.15 13.15 13.18 13.14 13.49 395,031 13.224 -1.75%
2021-01-13 0 18.30 18.28 18.32 18.30 18.66 197,000 3,619,860 18.375 13.39 13.37 13.40 13.39 13.65 269,277 13.443 -0.44%
2021-01-12 0 18.38 18.38 18.42 18.30 18.76 647,000 11,999,930 18.547 13.45 13.45 13.48 13.39 13.72 884,377 13.569 1.32%
2021-01-11 0 18.14 18.10 18.20 17.92 18.20 329,187 5,958,299 18.100 13.27 13.24 13.31 13.11 13.31 449,962 13.242 0.00%
2021-01-08 0 18.14 18.12 18.14 17.90 18.18 386,274 6,952,886 18.000 13.27 13.26 13.27 13.10 13.30 527,994 13.168 1.00%
2021-01-07 0 17.96 17.94 17.96 17.92 18.20 369,700 6,662,588 18.022 13.14 13.12 13.14 13.11 13.31 505,339 13.184 -1.10%
2021-01-06 0 18.16 18.14 18.16 17.94 18.36 407,740 7,393,248 18.132 13.29 13.27 13.29 13.12 13.43 557,335 13.265 -0.11%
2021-01-05 0 18.18 18.16 18.18 18.06 18.40 370,000 6,715,100 18.149 13.30 13.29 13.30 13.21 13.46 505,749 13.278 -1.20%
2021-01-04 0 18.40 18.38 18.42 18.34 18.72 414,958 7,735,614 18.642 13.46 13.45 13.48 13.42 13.70 567,202 13.638 -1.60%
2020-12-31 0 18.70 18.50 18.70 18.20 18.70 94,000 1,744,680 18.560 13.68 13.53 13.68 13.31 13.68 128,488 13.579 1.41%
2020-12-30 0 18.44 18.40 18.44 18.00 18.50 399,300 7,282,610 18.238 13.49 13.46 13.49 13.17 13.53 545,799 13.343 1.10%
2020-12-29 0 18.24 18.26 18.28 18.12 18.42 216,137 3,938,601 18.223 13.34 13.36 13.37 13.26 13.48 295,435 13.332 -0.11%
2020-12-28 0 18.26 18.22 18.26 18.10 18.66 218,000 3,997,740 18.338 13.36 13.33 13.36 13.24 13.65 297,982 13.416 -2.14%
2020-12-24 0 18.66 18.60 18.66 18.60 18.88 35,000 656,200 18.749 13.65 13.61 13.65 13.61 13.81 47,841 13.716 0.00%
2020-12-23 0 18.66 18.64 18.66 18.50 18.68 213,000 3,960,700 18.595 13.65 13.64 13.65 13.53 13.67 291,147 13.604 -0.11%
2020-12-22 0 18.68 18.68 18.76 18.68 19.10 123,000 2,315,920 18.829 13.67 13.67 13.72 13.67 13.97 168,127 13.775 -1.48%
2020-12-21 0 18.96 18.90 18.96 18.64 19.28 229,078 4,346,337 18.973 13.87 13.83 13.87 13.64 14.11 313,124 13.881 -0.73%
2020-12-18 0 19.10 19.04 19.10 18.70 19.18 811,000 15,299,995 18.866 13.97 13.93 13.97 13.68 14.03 1,108,547 13.802 2.91%
2020-12-17 0 18.56 18.50 18.56 18.40 18.64 173,000 3,206,360 18.534 13.58 13.53 13.58 13.46 13.64 236,472 13.559 0.98%
2020-12-16 0 18.38 18.38 18.40 18.38 18.88 644,387 11,904,256 18.474 13.45 13.45 13.46 13.45 13.81 880,806 13.515 -2.34%
2020-12-15 0 18.82 18.74 18.82 18.60 19.02 406,000 7,600,240 18.720 13.77 13.71 13.77 13.61 13.91 554,957 13.695 -1.98%
2020-12-14 0 19.20 19.06 19.20 18.56 19.20 547,000 10,391,980 18.998 14.05 13.94 14.05 13.58 14.05 747,688 13.899 3.23%
2020-12-11 0 18.60 18.52 18.60 18.28 18.68 596,374 11,064,164 18.552 13.61 13.55 13.61 13.37 13.67 815,177 13.573 1.53%
2020-12-10 0 18.32 18.32 18.34 18.24 19.02 549,000 10,112,800 18.420 13.40 13.40 13.42 13.34 13.91 750,422 13.476 -3.88%
2020-12-09 0 19.06 18.90 19.08 18.70 19.08 648,377 12,253,992 18.899 13.94 13.83 13.96 13.68 13.96 886,260 13.827 0.42%
2020-12-08 0 19.48 19.46 19.50 19.40 19.74 365,000 7,112,900 19.487 13.89 13.87 13.90 13.83 14.07 512,058 13.891 -0.20%
2020-12-07 0 19.52 19.52 19.54 19.40 19.66 216,490 4,223,669 19.510 13.91 13.91 13.93 13.83 14.01 303,713 13.907 -0.41%
2020-12-04 0 19.60 19.50 19.60 19.36 19.68 375,000 7,308,820 19.490 13.97 13.90 13.97 13.80 14.03 526,087 13.893 0.82%
2020-12-03 0 19.44 19.42 19.44 19.40 19.60 286,000 5,566,000 19.462 13.86 13.84 13.86 13.83 13.97 401,229 13.872 0.10%
2020-12-02 0 19.42 19.42 19.44 19.40 19.78 393,000 7,652,720 19.473 13.84 13.84 13.86 13.83 14.10 551,339 13.880 -1.12%
2020-12-01 0 19.64 19.64 19.68 19.48 19.80 684,138 13,405,299 19.594 14.00 14.00 14.03 13.89 14.11 959,776 13.967 0.31%
2020-11-30 0 19.58 19.58 19.62 19.56 20.25 1,021,002 20,039,978 19.628 13.96 13.96 13.99 13.94 14.43 1,432,362 13.991 -2.10%
2020-11-27 0 20.00 20.00 20.10 19.86 20.55 1,158,000 23,373,440 20.184 14.26 14.26 14.33 14.16 14.65 1,624,556 14.388 2.99%
2020-11-26 0 19.42 19.42 19.44 19.28 20.80 639,000 12,561,540 19.658 13.84 13.84 13.86 13.74 14.83 896,452 14.013 -6.63%
2020-11-25 0 20.80 20.65 20.85 20.40 21.15 1,239,000 25,681,092 20.727 14.83 14.72 14.86 14.54 15.08 1,738,191 14.775 1.22%
2020-11-24 0 20.55 20.55 20.60 20.00 20.75 578,000 11,871,700 20.539 14.65 14.65 14.68 14.26 14.79 810,875 14.641 2.75%
2020-11-23 0 20.00 19.92 20.00 19.00 20.10 338,103 6,638,539 19.635 14.26 14.20 14.26 13.54 14.33 474,324 13.996 2.15%
2020-11-20 0 19.58 19.50 19.58 19.48 20.15 180,024 3,556,750 19.757 13.96 13.90 13.96 13.89 14.36 252,555 14.083 -1.21%
2020-11-19 0 19.82 19.80 19.90 19.64 19.98 197,000 3,917,220 19.884 14.13 14.11 14.18 14.00 14.24 276,371 14.174 0.10%
2020-11-18 0 19.80 19.80 19.88 19.74 19.98 159,000 3,160,530 19.878 14.11 14.11 14.17 14.07 14.24 223,061 14.169 -0.50%
2020-11-17 0 19.90 19.86 19.90 19.72 20.05 218,487 4,339,667 19.862 14.18 14.16 14.18 14.06 14.29 306,515 14.158 0.61%
2020-11-16 0 19.78 19.78 19.80 19.74 20.20 428,500 8,539,370 19.929 14.10 14.10 14.11 14.07 14.40 601,142 14.205 1.02%
2020-11-13 0 19.58 19.58 19.62 19.50 19.74 434,000 8,509,940 19.608 13.96 13.96 13.99 13.90 14.07 608,858 13.977 0.51%
2020-11-12 0 19.48 19.48 19.50 19.32 19.74 377,000 7,385,430 19.590 13.89 13.89 13.90 13.77 14.07 528,893 13.964 -1.02%
2020-11-11 0 19.68 19.52 19.68 19.30 19.74 724,000 14,160,190 19.558 14.03 13.91 14.03 13.76 14.07 1,015,698 13.941 -0.61%
2020-11-10 0 19.80 19.58 19.82 18.66 19.80 1,943,824 37,596,652 19.342 14.11 13.96 14.13 13.30 14.11 2,726,987 13.787 5.54%
2020-11-09 0 18.76 18.72 18.76 18.54 19.00 442,983 8,301,166 18.739 13.37 13.34 13.37 13.22 13.54 621,460 13.358 -0.74%
2020-11-06 0 18.90 18.84 18.90 18.78 19.00 482,102 9,117,977 18.913 13.47 13.43 13.47 13.39 13.54 676,340 13.481 0.53%
2020-11-05 0 18.80 18.76 18.80 18.70 19.08 642,000 12,140,760 18.911 13.40 13.37 13.40 13.33 13.60 900,660 13.480 0.97%
2020-11-04 0 18.62 18.60 18.62 18.50 18.70 330,000 6,144,600 18.620 13.27 13.26 13.27 13.19 13.33 462,956 13.273 -0.11%
2020-11-03 0 18.64 18.64 18.66 18.52 18.86 173,000 3,235,520 18.702 13.29 13.29 13.30 13.20 13.44 242,701 13.331 -0.11%
2020-11-02 0 18.66 18.66 18.70 18.60 19.00 563,000 10,623,360 18.869 13.30 13.30 13.33 13.26 13.54 789,832 13.450 -1.48%
2020-10-30 0 18.94 18.92 18.94 18.90 19.34 390,000 7,435,680 19.066 13.50 13.49 13.50 13.47 13.79 547,130 13.590 -1.56%
2020-10-29 0 19.24 19.18 19.24 18.82 19.44 249,852 4,799,121 19.208 13.71 13.67 13.71 13.42 13.86 350,517 13.692 0.94%
2020-10-28 0 19.06 18.92 19.08 18.92 19.50 333,452 6,388,045 19.157 13.59 13.49 13.60 13.49 13.90 467,799 13.656 -0.63%
2020-10-27 0 19.18 19.18 19.20 19.00 19.40 693,000 13,548,216 19.550 13.67 13.67 13.69 13.54 13.83 972,208 13.936 -1.84%
2020-10-23 0 19.54 19.54 19.56 19.54 20.50 690,024 13,726,062 19.892 13.93 13.93 13.94 13.93 14.61 968,033 14.179 -0.20%
2020-10-22 0 19.58 19.38 19.58 18.72 19.70 521,400 10,042,354 19.260 13.96 13.81 13.96 13.34 14.04 731,471 13.729 3.93%
2020-10-21 0 18.84 18.80 18.90 18.50 19.00 496,640 9,284,640 18.695 13.43 13.40 13.47 13.19 13.54 696,735 13.326 -1.15%
2020-10-20 0 19.06 19.00 19.06 19.00 19.48 709,000 13,588,790 19.166 13.59 13.54 13.59 13.54 13.89 994,655 13.662 -2.66%
2020-10-19 0 19.58 19.56 19.58 19.40 19.88 279,637 5,484,885 19.614 13.96 13.94 13.96 13.83 14.17 392,302 13.981 -0.61%
2020-10-16 0 19.70 19.68 19.70 19.36 19.86 337,000 6,630,360 19.675 14.04 14.03 14.04 13.80 14.16 472,777 14.024 2.60%
2020-10-15 0 19.20 19.14 19.20 19.10 20.00 222,000 4,313,500 19.430 13.69 13.64 13.69 13.61 14.26 311,443 13.850 -4.00%
2020-10-14 0 20.00 19.98 20.00 19.90 20.35 549,923 11,016,683 20.033 14.26 14.24 14.26 14.18 14.51 771,486 14.280 -1.23%
2020-10-12 0 20.25 20.25 20.30 19.88 20.50 704,491 14,279,950 20.270 14.43 14.43 14.47 14.17 14.61 988,329 14.449 2.90%
2020-10-09 0 19.68 19.62 19.68 18.78 19.68 818,228 15,832,921 19.350 14.03 13.99 14.03 13.39 14.03 1,147,890 13.793 4.68%
2020-10-08 0 18.80 18.72 18.80 18.00 18.82 605,000 11,223,720 18.552 13.40 13.34 13.40 12.83 13.42 848,753 13.224 4.44%
2020-10-07 0 18.00 18.00 18.02 18.00 18.76 289,000 5,267,380 18.226 12.83 12.83 12.84 12.83 13.37 405,438 12.992 -3.74%
2020-10-06 0 18.70 18.66 18.70 18.30 18.88 259,932 4,851,714 18.665 13.33 13.30 13.33 13.04 13.46 364,658 13.305 2.19%
2020-10-05 0 18.30 18.20 18.34 18.12 18.74 1,327,000 24,561,720 18.509 13.04 12.97 13.07 12.92 13.36 1,861,646 13.194 -2.35%
2020-09-30 0 18.74 18.68 18.74 18.60 19.10 498,000 9,345,580 18.766 13.36 13.32 13.36 13.26 13.61 698,643 13.377 -1.88%
2020-09-29 0 19.10 19.04 19.10 18.48 19.40 560,000 10,644,880 19.009 13.61 13.57 13.61 13.17 13.83 785,623 13.550 2.69%
2020-09-28 0 18.60 18.50 18.60 18.00 18.62 594,544 10,919,583 18.366 13.26 13.19 13.26 12.83 13.27 834,085 13.092 2.09%
2020-09-25 0 18.22 18.10 18.22 18.10 18.54 237,000 4,321,440 18.234 12.99 12.90 12.99 12.90 13.22 332,487 12.997 -1.83%
2020-09-24 0 18.56 18.56 18.60 18.38 19.12 353,000 6,565,900 18.600 13.23 13.23 13.26 13.10 13.63 495,223 13.258 -2.62%
2020-09-23 0 19.06 19.02 19.06 18.74 19.36 417,000 7,938,100 19.036 13.59 13.56 13.59 13.36 13.80 585,008 13.569 -0.94%
2020-09-22 0 19.24 19.00 19.30 19.00 19.90 442,000 8,539,900 19.321 13.71 13.54 13.76 13.54 14.18 620,081 13.772 -2.04%
2020-09-21 0 19.64 19.60 19.64 19.52 20.80 734,024 14,640,023 19.945 14.00 13.97 14.00 13.91 14.83 1,029,761 14.217 -4.89%
2020-09-18 0 20.65 20.60 20.65 19.80 20.80 1,138,976 23,399,838 20.545 14.72 14.68 14.72 14.11 14.83 1,597,867 14.644 1.23%
2020-09-17 0 20.40 20.40 20.45 19.96 20.50 1,052,000 21,343,010 20.288 14.54 14.54 14.58 14.23 14.61 1,475,849 14.462 0.99%
2020-09-16 0 20.20 20.10 20.20 19.86 20.75 1,128,582 22,822,655 20.222 14.40 14.33 14.40 14.16 14.79 1,583,285 14.415 2.33%
2020-09-15 0 19.74 19.70 19.74 18.38 19.80 1,174,424 22,784,113 19.400 14.07 14.04 14.07 13.10 14.11 1,647,597 13.829 7.40%
2020-09-14 0 18.38 18.26 18.40 17.72 18.38 622,042 11,302,749 18.170 13.10 13.02 13.12 12.63 13.10 872,661 12.952 3.61%
2020-09-11 0 17.74 17.70 17.74 17.58 17.78 188,000 3,332,920 17.728 12.65 12.62 12.65 12.53 12.67 263,745 12.637 0.23%
2020-09-10 0 17.70 17.66 17.70 17.48 17.90 545,270 9,665,691 17.726 12.62 12.59 12.62 12.46 12.76 764,958 12.636 1.49%
2020-09-09 0 17.44 17.42 17.48 17.30 17.60 213,000 3,718,180 17.456 12.43 12.42 12.46 12.33 12.55 298,817 12.443 -1.47%
2020-09-08 0 17.70 17.68 17.70 17.56 17.88 373,000 6,616,110 17.738 12.62 12.60 12.62 12.52 12.75 523,281 12.644 0.68%
2020-09-07 0 17.58 17.56 17.58 17.22 17.58 205,611 3,585,105 17.436 12.53 12.52 12.53 12.27 12.53 288,451 12.429 0.00%
2020-09-04 0 17.58 17.50 17.60 17.16 17.66 285,000 4,948,494 17.363 12.53 12.47 12.55 12.23 12.59 399,826 12.377 -0.68%
2020-09-03 0 17.70 17.66 17.70 17.54 17.88 251,660 4,455,868 17.706 12.62 12.59 12.62 12.50 12.75 353,053 12.621 0.45%
2020-09-02 0 17.62 17.60 17.66 17.30 17.70 370,000 6,491,600 17.545 12.56 12.55 12.59 12.33 12.62 519,072 12.506 1.26%
2020-09-01 0 17.40 17.40 17.44 17.26 17.78 792,000 13,796,308 17.420 12.40 12.40 12.43 12.30 12.67 1,111,095 12.417 0.35%
2020-08-31 0 17.34 17.26 17.34 17.20 17.70 430,000 7,489,220 17.417 12.36 12.30 12.36 12.26 12.62 603,246 12.415 0.93%
2020-08-28 0 17.18 16.94 17.18 16.40 17.22 651,000 11,097,220 17.046 12.25 12.08 12.25 11.69 12.27 913,287 12.151 3.49%
2020-08-27 0 16.60 16.60 16.62 16.50 16.92 450,601 7,519,508 16.688 11.83 11.83 11.85 11.76 12.06 632,147 11.895 -0.60%
2020-08-26 0 16.70 16.70 16.76 16.70 17.18 588,000 9,883,358 16.808 11.90 11.90 11.95 11.90 12.25 824,904 11.981 -2.79%
2020-08-25 0 17.18 17.10 17.18 16.32 17.34 567,000 9,645,756 17.012 12.25 12.19 12.25 11.63 12.36 795,443 12.126 3.74%
2020-08-24 0 16.56 16.56 16.58 16.32 17.06 1,218,133 20,238,654 16.614 11.80 11.80 11.82 11.63 12.16 1,708,916 11.843 -3.27%
2020-08-21 0 17.62 17.62 17.70 17.62 18.56 1,521,839 27,374,374 17.988 12.20 12.20 12.26 12.20 12.85 2,197,338 12.458 -0.34%
2020-08-20 0 17.68 17.66 17.76 17.00 17.88 881,000 15,450,333 17.537 12.24 12.23 12.30 11.77 12.38 1,272,050 12.146 -1.12%
2020-08-19 0 17.88 17.86 17.90 17.52 18.12 226,000 4,054,780 17.942 12.38 12.37 12.40 12.13 12.55 326,315 12.426 1.13%
2020-08-18 0 17.68 17.68 17.70 17.60 18.30 793,000 14,192,310 17.897 12.24 12.24 12.26 12.19 12.67 1,144,989 12.395 -0.34%
2020-08-17 0 17.74 17.72 17.74 17.14 17.88 780,000 13,745,380 17.622 12.29 12.27 12.29 11.87 12.38 1,126,219 12.205 1.95%
2020-08-14 0 17.40 17.40 17.44 16.60 17.48 895,000 15,443,470 17.255 12.05 12.05 12.08 11.50 12.11 1,292,264 11.951 4.19%
2020-08-13 0 16.70 16.68 16.70 16.60 16.92 245,894 4,121,295 16.760 11.57 11.55 11.57 11.50 11.72 355,039 11.608 -0.95%
2020-08-12 0 16.86 16.86 16.90 16.52 16.98 426,000 7,168,450 16.827 11.68 11.68 11.70 11.44 11.76 615,089 11.654 1.08%
2020-08-11 0 16.68 16.50 16.74 16.48 16.82 344,587 5,744,309 16.670 11.55 11.43 11.59 11.41 11.65 497,539 11.545 0.97%
2020-08-10 0 16.52 16.42 16.52 16.28 16.60 116,000 1,906,776 16.438 11.44 11.37 11.44 11.28 11.50 167,489 11.384 0.12%
2020-08-07 0 16.50 16.42 16.50 16.34 16.62 168,311 2,779,774 16.516 11.43 11.37 11.43 11.32 11.51 243,019 11.438 -0.84%
2020-08-06 0 16.64 16.54 16.66 16.28 16.70 422,200 6,968,272 16.505 11.52 11.46 11.54 11.28 11.57 609,602 11.431 0.97%
2020-08-05 0 16.48 16.48 16.50 16.32 16.70 435,000 7,155,959 16.450 11.41 11.41 11.43 11.30 11.57 628,084 11.393 -0.72%
2020-08-04 0 16.60 16.60 16.62 16.54 16.98 311,000 5,204,362 16.734 11.50 11.50 11.51 11.46 11.76 449,044 11.590 -1.66%
2020-08-03 0 16.88 16.76 16.88 16.46 16.88 961,000 16,008,173 16.658 11.69 11.61 11.69 11.40 11.69 1,387,559 11.537 1.56%
2020-07-31 0 16.62 16.54 16.62 16.38 16.88 325,356 5,401,440 16.602 11.51 11.46 11.51 11.34 11.69 469,772 11.498 -0.72%
2020-07-30 0 16.74 16.68 16.74 16.58 16.76 294,169 4,909,578 16.690 11.59 11.55 11.59 11.48 11.61 424,742 11.559 -0.36%
2020-07-29 0 16.80 16.64 16.80 16.58 16.80 528,100 8,827,743 16.716 11.64 11.52 11.64 11.48 11.64 762,508 11.577 0.48%
2020-07-28 0 16.72 16.70 16.72 16.40 16.82 654,000 10,889,731 16.651 11.58 11.57 11.58 11.36 11.65 944,291 11.532 2.58%
2020-07-27 0 16.30 16.22 16.30 15.80 16.48 730,654 11,886,882 16.269 11.29 11.23 11.29 10.94 11.41 1,054,970 11.268 2.13%
2020-07-24 0 15.96 15.80 15.98 15.80 16.18 481,000 7,641,120 15.886 11.05 10.94 11.07 10.94 11.21 694,502 11.002 -0.25%
2020-07-23 0 16.00 15.86 16.00 15.88 16.30 561,000 8,993,630 16.031 11.08 10.98 11.08 11.00 11.29 810,011 11.103 0.13%
2020-07-22 0 15.98 15.90 15.98 15.90 16.86 925,091 15,030,134 16.247 11.07 11.01 11.07 11.01 11.68 1,335,712 11.253 -4.20%
2020-07-21 0 16.68 16.66 16.68 16.16 16.98 1,138,664 19,066,312 16.744 11.55 11.54 11.55 11.19 11.76 1,644,083 11.597 2.84%
2020-07-20 0 16.22 16.14 16.24 15.44 16.30 788,098 12,638,589 16.037 11.23 11.18 11.25 10.69 11.29 1,137,911 11.107 4.65%
2020-07-17 0 15.50 15.50 15.54 15.40 15.96 1,607,000 25,026,580 15.573 10.74 10.74 10.76 10.67 11.05 2,320,300 10.786 -1.52%
2020-07-16 0 15.74 15.72 15.74 15.56 16.10 1,493,000 23,769,640 15.921 10.90 10.89 10.90 10.78 11.15 2,155,699 11.026 -0.88%
2020-07-15 0 15.88 15.86 15.88 15.88 16.68 995,000 16,045,870 16.127 11.00 10.98 11.00 11.00 11.55 1,436,651 11.169 -2.22%
2020-07-14 0 16.24 16.24 16.34 16.22 16.52 851,000 13,880,900 16.311 11.25 11.25 11.32 11.23 11.44 1,228,734 11.297 -1.58%
2020-07-13 0 16.50 16.48 16.52 16.16 16.56 678,168 11,149,541 16.441 11.43 11.41 11.44 11.19 11.47 979,187 11.387 2.10%
2020-07-10 0 16.16 16.14 16.20 16.08 16.76 901,000 14,661,900 16.273 11.19 11.18 11.22 11.14 11.61 1,300,927 11.270 -3.12%
2020-07-09 0 16.68 16.58 16.68 16.20 17.20 1,406,000 23,187,160 16.492 11.55 11.48 11.55 11.22 11.91 2,030,082 11.422 -2.46%
2020-07-08 0 17.10 17.00 17.10 16.76 17.20 1,148,026 19,524,425 17.007 11.84 11.77 11.84 11.61 11.91 1,657,601 11.779 1.18%
2020-07-07 0 16.90 16.80 16.90 16.28 16.90 1,500,249 25,064,613 16.707 11.70 11.64 11.70 11.28 11.70 2,166,165 11.571 2.67%
2020-07-06 0 16.46 16.42 16.46 15.98 16.66 1,427,000 23,367,100 16.375 11.40 11.37 11.40 11.07 11.54 2,060,403 11.341 3.00%
2020-07-03 0 15.98 15.96 15.98 15.82 16.38 875,000 13,938,750 15.930 11.07 11.05 11.07 10.96 11.34 1,263,387 11.033 -1.36%
2020-07-02 0 16.20 16.20 16.28 16.12 17.26 1,384,000 22,938,363 16.574 11.22 11.22 11.28 11.16 11.95 1,998,317 11.479 -3.46%
2020-06-30 0 16.78 16.72 16.78 16.46 17.18 1,609,314 26,925,319 16.731 11.62 11.58 11.62 11.40 11.90 2,323,641 11.588 2.69%
2020-06-29 0 16.34 16.32 16.34 15.92 16.64 2,207,649 36,144,555 16.372 11.32 11.30 11.32 11.03 11.52 3,187,559 11.339 3.55%
2020-06-26 0 15.78 15.70 15.78 15.08 15.78 493,630 7,668,152 15.534 10.93 10.87 10.93 10.44 10.93 712,738 10.759 1.81%
2020-06-24 0 15.50 15.42 15.50 15.24 15.68 265,000 4,094,490 15.451 10.74 10.68 10.74 10.55 10.86 382,626 10.701 -0.39%
2020-06-23 0 15.56 15.52 15.56 15.24 15.70 319,000 4,955,500 15.534 10.78 10.75 10.78 10.55 10.87 460,595 10.759 0.65%
2020-06-22 0 15.46 15.36 15.46 15.10 15.48 361,892 5,544,156 15.320 10.71 10.64 10.71 10.46 10.72 522,525 10.610 -0.51%
2020-06-19 0 15.54 15.50 15.54 15.22 15.60 677,290 10,458,645 15.442 10.76 10.74 10.76 10.54 10.80 977,919 10.695 0.00%
2020-06-18 0 15.54 15.50 15.54 15.44 15.78 548,000 8,544,365 15.592 10.76 10.74 10.76 10.69 10.93 791,241 10.799 -0.51%
2020-06-17 0 15.62 15.56 15.62 15.38 15.80 424,164 6,591,092 15.539 10.82 10.78 10.82 10.65 10.94 612,438 10.762 -0.51%
2020-06-16 0 15.70 15.64 15.70 15.22 15.76 1,073,377 16,742,470 15.598 10.87 10.83 10.87 10.54 10.92 1,549,817 10.803 4.39%
2020-06-15 0 15.04 14.98 15.04 14.82 15.50 1,374,000 20,781,309 15.125 10.42 10.37 10.42 10.26 10.74 1,983,878 10.475 -2.97%
2020-06-12 0 15.50 15.48 15.50 14.76 15.56 1,421,500 21,612,430 15.204 10.74 10.72 10.74 10.22 10.78 2,052,462 10.530 1.84%
2020-06-11 0 15.22 15.14 15.22 15.10 15.76 817,000 12,544,430 15.354 10.54 10.49 10.54 10.46 10.92 1,179,642 10.634 -3.43%
2020-06-10 0 15.76 15.76 15.80 15.72 16.48 1,513,000 24,064,860 15.905 10.92 10.92 10.94 10.89 11.41 2,184,576 11.016 -4.37%
2020-06-09 0 16.48 16.38 16.48 15.60 16.50 1,589,000 25,619,600 16.123 11.41 11.34 11.41 10.80 11.43 2,294,310 11.167 6.46%
2020-06-08 0 15.48 15.42 15.48 15.22 15.72 933,187 14,480,212 15.517 10.72 10.68 10.72 10.54 10.89 1,347,401 10.747 1.84%
2020-06-05 0 15.20 15.14 15.20 14.26 15.20 1,104,204 16,306,118 14.767 10.53 10.49 10.53 9.876 10.53 1,594,328 10.228 6.15%
2020-06-04 0 14.32 14.24 14.32 14.08 14.32 626,000 8,889,560 14.201 9.918 9.862 9.918 9.752 9.918 903,863 9.8351 2.29%
2020-06-03 0 14.00 13.98 14.02 13.82 14.34 626,000 8,747,540 13.974 9.696 9.682 9.710 9.571 9.932 903,863 9.6780 -0.57%
2020-06-02 0 14.08 14.02 14.08 13.80 14.16 1,125,000 15,767,380 14.015 9.752 9.710 9.752 9.558 9.807 1,624,354 9.7069 2.92%
2020-06-01 0 13.68 13.68 13.70 13.42 14.16 1,762,000 24,144,940 13.703 9.475 9.475 9.488 9.294 9.807 2,544,100 9.4906 0.44%
2020-05-29 0 13.62 13.52 13.62 13.36 13.64 632,000 8,569,340 13.559 9.433 9.364 9.433 9.253 9.447 912,526 9.3908 1.49%
2020-05-28 0 13.42 13.40 13.42 13.20 14.12 1,111,000 14,968,120 13.473 9.294 9.281 9.294 9.142 9.779 1,604,140 9.3309 -4.55%
2020-05-27 0 14.06 14.02 14.06 13.84 14.22 432,721 6,038,951 13.956 9.738 9.710 9.738 9.585 9.849 624,793 9.6655 -1.68%
2020-05-26 0 14.30 14.18 14.30 14.10 14.52 376,000 5,400,300 14.363 9.904 9.821 9.904 9.765 10.06 542,895 9.9472 2.14%
2020-05-25 0 14.00 14.00 14.04 13.62 14.08 412,000 5,725,680 13.897 9.696 9.696 9.724 9.433 9.752 594,875 9.6250 -0.99%
2020-05-22 0 14.14 14.12 14.14 14.00 14.68 1,000,371 14,202,797 14.198 9.793 9.779 9.793 9.696 10.17 1,444,406 9.8330 -5.35%
2020-05-21 0 14.94 14.88 14.94 14.88 15.28 579,000 8,661,900 14.960 10.35 10.31 10.35 10.31 10.58 836,001 10.361 -1.06%
2020-05-20 0 15.10 15.04 15.10 15.00 15.64 858,304 12,960,601 15.100 10.46 10.42 10.46 10.39 10.83 1,239,280 10.458 -2.58%
2020-05-19 0 15.50 15.48 15.50 15.50 15.90 558,907 8,747,385 15.651 10.74 10.72 10.74 10.74 11.01 806,989 10.840 2.24%
2020-05-18 0 15.16 15.06 15.16 15.06 15.24 581,000 8,779,880 15.112 10.50 10.43 10.50 10.43 10.55 838,889 10.466 -0.92%
2020-05-15 0 15.30 15.28 15.30 15.22 15.62 634,498 9,745,669 15.360 10.60 10.58 10.60 10.54 10.82 916,133 10.638 -0.65%
2020-05-14 0 15.40 15.40 15.42 15.38 15.78 371,000 5,735,210 15.459 10.67 10.67 10.68 10.65 10.93 535,676 10.706 -2.41%
2020-05-13 0 15.78 15.74 15.78 15.70 15.90 220,000 3,469,120 15.769 10.93 10.90 10.93 10.87 11.01 317,651 10.921 -1.25%
2020-05-12 0 15.98 15.98 16.00 15.90 16.60 605,000 9,695,000 16.025 11.07 11.07 11.08 11.01 11.50 873,542 11.098 -3.50%
2020-05-11 0 16.56 16.50 16.56 16.44 16.90 483,900 8,046,656 16.629 11.47 11.43 11.47 11.39 11.70 698,689 11.517 -0.24%
2020-05-08 0 16.60 16.54 16.60 16.34 16.66 621,729 10,265,416 16.511 11.50 11.46 11.50 11.32 11.54 897,696 11.435 0.48%
2020-05-07 0 16.52 16.50 16.52 16.40 16.72 188,328 3,112,612 16.528 11.44 11.43 11.44 11.36 11.58 271,921 11.447 -0.12%
2020-05-06 0 16.54 16.54 16.64 16.00 16.76 416,100 6,816,122 16.381 11.46 11.46 11.52 11.08 11.61 600,794 11.345 0.24%
2020-05-05 0 16.50 16.46 16.50 15.90 16.58 403,900 6,623,692 16.399 11.43 11.40 11.43 11.01 11.48 583,179 11.358 5.10%
2020-05-04 0 15.70 15.60 15.70 15.66 16.62 1,110,200 18,107,700 16.310 10.87 10.80 10.87 10.85 11.51 1,602,985 11.296 -5.19%
2020-04-29 0 16.56 16.50 16.56 16.52 17.04 500,800 8,381,528 16.736 11.47 11.43 11.47 11.44 11.80 723,090 11.591 0.73%
2020-04-28 0 16.44 16.40 16.52 15.88 16.72 1,098,000 17,967,530 16.364 11.39 11.36 11.44 11.00 11.58 1,585,370 11.333 4.85%
2020-04-27 0 15.68 15.68 15.78 15.20 15.78 877,200 13,664,620 15.578 10.86 10.86 10.93 10.53 10.93 1,266,563 10.789 4.53%
2020-04-24 0 15.00 15.00 15.06 14.84 15.46 649,000 9,760,810 15.040 10.39 10.39 10.43 10.28 10.71 937,072 10.416 -3.23%
2020-04-23 0 15.50 15.48 15.50 15.32 15.80 1,163,031 18,141,458 15.598 10.74 10.72 10.74 10.61 10.94 1,679,266 10.803 1.44%
2020-04-22 0 15.28 15.24 15.28 15.08 15.30 182,910 2,785,424 15.228 10.58 10.55 10.58 10.44 10.60 264,098 10.547 1.87%
2020-04-21 0 15.00 15.00 15.08 14.96 15.62 928,000 14,019,040 15.107 10.39 10.39 10.44 10.36 10.82 1,339,912 10.463 -4.70%
2020-04-20 0 15.74 15.72 15.76 15.66 16.42 973,000 15,632,282 16.066 10.90 10.89 10.92 10.85 11.37 1,404,886 11.127 -3.91%
2020-04-17 0 16.38 16.34 16.38 15.44 17.26 1,108,000 18,546,300 16.739 11.34 11.32 11.34 10.69 11.95 1,599,808 11.593 7.91%
2020-04-16 0 15.18 15.16 15.20 15.02 15.54 475,000 7,200,290 15.159 10.51 10.50 10.53 10.40 10.76 685,838 10.499 -1.94%
2020-04-15 0 15.48 15.46 15.48 15.38 16.02 632,074 9,924,491 15.701 10.72 10.71 10.72 10.65 11.10 912,633 10.875 -0.77%
2020-04-14 0 15.60 15.60 15.62 15.36 16.22 515,000 8,053,220 15.637 10.80 10.80 10.82 10.64 11.23 743,593 10.830 -2.50%
2020-04-09 0 16.00 16.00 16.10 15.62 16.06 198,000 3,155,720 15.938 11.08 11.08 11.15 10.82 11.12 285,886 11.038 3.23%
2020-04-08 0 15.50 15.50 15.54 15.20 15.64 212,666 3,288,583 15.464 10.74 10.74 10.76 10.53 10.83 307,062 10.710 0.26%
2020-04-07 0 15.46 15.46 15.52 15.46 16.08 602,351 9,411,018 15.624 10.71 10.71 10.75 10.71 11.14 869,717 10.821 -0.13%
2020-04-06 0 15.48 15.48 15.50 14.60 15.54 645,848 9,736,222 15.075 10.72 10.72 10.74 10.11 10.76 932,521 10.441 2.38%
2020-04-03 0 15.12 15.00 15.14 14.76 15.12 179,000 2,664,980 14.888 10.47 10.39 10.49 10.22 10.47 258,453 10.311 0.93%
2020-04-02 0 14.98 14.98 15.00 14.70 15.20 241,000 3,595,920 14.921 10.37 10.37 10.39 10.18 10.53 347,973 10.334 -1.96%
2020-04-01 0 15.28 15.22 15.28 15.08 16.02 873,990 13,609,603 15.572 10.58 10.54 10.58 10.44 11.10 1,261,928 10.785 -2.18%
2020-03-31 0 15.62 15.44 15.62 15.06 15.66 690,660 10,645,657 15.414 10.82 10.69 10.82 10.43 10.85 997,224 10.675 4.27%
2020-03-30 0 14.98 14.98 15.00 14.98 16.00 248,762 3,787,579 15.226 10.37 10.37 10.39 10.37 11.08 359,180 10.545 -6.84%
2020-03-27 0 16.08 16.06 16.08 15.84 16.58 787,887 12,686,773 16.102 11.14 11.12 11.14 10.97 11.48 1,137,607 11.152 4.69%
2020-03-26 0 15.36 15.36 15.40 13.24 15.60 604,136 9,230,098 15.278 10.64 10.64 10.67 9.170 10.80 872,294 10.581 3.23%
2020-03-25 0 14.88 14.84 14.90 14.36 14.98 680,000 10,062,150 14.797 10.31 10.28 10.32 9.945 10.37 981,832 10.248 5.98%
2020-03-24 0 14.04 14.04 14.10 13.62 14.14 824,666 11,429,530 13.860 9.724 9.724 9.765 9.433 9.793 1,190,711 9.5989 3.54%
2020-03-23 0 13.56 13.54 13.56 13.44 13.94 1,011,011 13,740,317 13.591 9.391 9.378 9.391 9.308 9.655 1,459,769 9.4127 -1.88%
2020-03-20 0 13.82 13.82 13.86 12.06 13.92 2,176,600 29,377,874 13.497 9.571 9.571 9.599 8.353 9.641 3,142,728 9.3479 8.31%
2020-03-19 0 12.76 12.70 12.76 12.06 13.92 1,117,288 14,050,903 12.576 8.837 8.796 8.837 8.353 9.641 1,613,219 8.7099 -10.52%
2020-03-18 0 14.26 14.26 14.36 14.20 14.86 521,879 7,612,577 14.587 9.876 9.876 9.945 9.835 10.29 753,526 10.103 -2.33%
2020-03-17 0 14.60 14.56 14.60 14.18 15.10 1,156,658 16,758,412 14.489 10.11 10.08 10.11 9.821 10.46 1,670,064 10.035 -2.93%
2020-03-16 0 15.04 15.02 15.04 15.00 16.48 952,480 14,649,671 15.381 10.42 10.40 10.42 10.39 11.41 1,375,258 10.652 -6.00%
2020-03-13 0 16.00 15.98 16.00 15.82 16.86 1,191,645 19,284,157 16.183 11.08 11.07 11.08 10.96 11.68 1,720,581 11.208 -5.99%
2020-03-12 0 17.02 17.02 17.04 17.02 17.64 513,000 8,890,790 17.331 11.79 11.79 11.80 11.79 12.22 740,706 12.003 -3.51%
2020-03-11 0 17.64 17.64 17.72 17.60 18.04 519,000 9,195,740 17.718 12.22 12.22 12.27 12.19 12.49 749,369 12.271 -0.90%
2020-03-10 0 17.80 17.78 17.80 17.52 18.24 474,140 8,449,987 17.822 12.33 12.31 12.33 12.13 12.63 684,597 12.343 -1.22%
2020-03-09 0 18.02 18.02 18.04 18.02 18.88 555,000 10,098,160 18.195 12.48 12.48 12.49 12.48 13.08 801,348 12.601 -5.56%
2020-03-06 0 19.08 19.00 19.08 18.98 19.30 360,231 6,868,316 19.066 13.21 13.16 13.21 13.15 13.37 520,127 13.205 -1.04%
2020-03-05 0 19.28 19.28 19.32 18.88 19.40 664,000 12,776,749 19.242 13.35 13.35 13.38 13.08 13.44 958,730 13.327 2.12%
2020-03-04 0 18.88 18.88 18.90 18.84 19.48 296,873 5,646,727 19.021 13.08 13.08 13.09 13.05 13.49 428,646 13.173 -2.68%
2020-03-03 0 19.40 19.32 19.40 19.32 19.50 320,728 6,218,244 19.388 13.44 13.38 13.44 13.38 13.51 463,090 13.428 0.41%
2020-03-02 0 19.32 19.32 19.36 19.00 19.50 1,089,944 20,794,624 19.079 13.38 13.38 13.41 13.16 13.51 1,573,738 13.214 1.68%
2020-02-28 0 19.00 19.00 19.04 18.96 19.32 452,000 8,597,780 19.022 13.16 13.16 13.19 13.13 13.38 652,629 13.174 -2.56%
2020-02-27 0 19.50 19.46 19.50 19.28 19.82 261,327 5,075,911 19.424 13.51 13.48 13.51 13.35 13.73 377,322 13.452 0.41%
2020-02-26 0 19.42 19.38 19.42 19.40 20.20 540,000 10,580,430 19.593 13.45 13.42 13.45 13.44 13.99 779,690 13.570 -2.80%
2020-02-25 0 19.98 19.96 19.98 19.84 20.05 265,376 5,293,352 19.947 13.84 13.82 13.84 13.74 13.89 383,169 13.815 -0.35%
2020-02-24 0 20.05 20.00 20.05 19.90 20.30 280,000 5,614,980 20.054 13.89 13.85 13.89 13.78 14.06 404,284 13.889 -2.20%
2020-02-21 0 20.50 20.45 20.50 20.20 20.65 282,000 5,779,950 20.496 14.20 14.16 14.20 13.99 14.30 407,171 14.195 -0.24%
2020-02-20 0 20.55 20.50 20.55 20.20 20.60 204,000 4,182,650 20.503 14.23 14.20 14.23 13.99 14.27 294,550 14.200 1.48%
2020-02-19 0 20.25 20.25 20.35 20.15 20.65 250,000 5,108,400 20.434 14.02 14.02 14.09 13.96 14.30 360,968 14.152 0.00%
2020-02-18 0 20.25 20.15 20.30 19.98 20.30 367,575 7,397,893 20.126 14.02 13.96 14.06 13.84 14.06 530,731 13.939 -0.25%
2020-02-17 0 20.30 20.25 20.30 20.20 20.60 593,000 12,073,900 20.361 14.06 14.02 14.06 13.99 14.27 856,215 14.101 -0.73%
2020-02-14 0 20.45 20.45 20.60 20.30 20.80 1,260,000 25,830,450 20.500 14.16 14.16 14.27 14.06 14.41 1,819,277 14.198 -0.24%
2020-02-13 0 20.50 20.40 20.50 20.25 20.75 794,000 16,217,600 20.425 14.20 14.13 14.20 14.02 14.37 1,146,433 14.146 0.00%
2020-02-12 0 20.50 20.45 20.50 20.20 20.50 617,000 12,589,973 20.405 14.20 14.16 14.20 13.99 14.20 890,868 14.132 1.49%
2020-02-11 0 20.20 20.20 20.25 20.20 20.50 241,000 4,899,250 20.329 13.99 13.99 14.02 13.99 14.20 347,973 14.079 -1.46%
2020-02-10 0 20.50 20.45 20.50 20.10 21.10 852,300 17,509,695 20.544 14.20 14.16 14.20 13.92 14.61 1,230,611 14.228 -3.30%
2020-02-07 0 21.20 21.15 21.20 21.20 21.85 555,324 11,877,701 21.389 14.68 14.65 14.68 14.68 15.13 801,816 14.814 -1.40%
2020-02-06 0 21.50 21.45 21.50 21.25 21.50 759,000 16,225,075 21.377 14.89 14.86 14.89 14.72 14.89 1,095,898 14.805 1.90%
2020-02-05 0 21.10 21.10 21.20 20.95 21.50 442,000 9,388,875 21.242 14.61 14.61 14.68 14.51 14.89 638,191 14.712 -1.40%
2020-02-04 0 21.40 21.35 21.40 21.15 21.85 541,000 11,588,400 21.420 14.82 14.79 14.82 14.65 15.13 781,134 14.835 1.66%
2020-02-03 0 21.05 21.00 21.05 20.80 21.15 328,045 6,904,736 21.048 14.58 14.54 14.58 14.41 14.65 473,654 14.578 -0.71%
2020-01-31 0 21.20 21.15 21.25 21.00 21.80 479,000 10,136,825 21.162 14.68 14.65 14.72 14.54 15.10 691,614 14.657 1.19%
2020-01-30 0 20.95 20.95 21.00 20.95 21.60 203,000 4,286,450 21.116 14.51 14.51 14.54 14.51 14.96 293,106 14.624 -4.12%
2020-01-29 0 21.85 21.80 21.85 21.60 22.75 440,096 9,599,088 21.811 15.13 15.10 15.13 14.96 15.76 635,442 15.106 -5.00%
2020-01-24 0 23.00 22.90 23.00 22.10 23.00 83,000 1,894,450 22.825 15.93 15.86 15.93 15.31 15.93 119,841 15.808 0.88%
2020-01-23 0 22.80 22.75 22.80 22.65 23.55 163,000 3,741,750 22.956 15.79 15.76 15.79 15.69 16.31 235,351 15.899 -4.00%
2020-01-22 0 23.75 23.70 23.75 23.60 23.80 211,720 5,018,775 23.705 16.45 16.41 16.45 16.34 16.48 305,696 16.418 0.85%
2020-01-21 0 23.55 23.50 23.55 23.45 23.80 529,389 12,481,922 23.578 16.31 16.28 16.31 16.24 16.48 764,369 16.330 -2.48%
2020-01-20 0 24.15 24.05 24.15 24.00 24.30 419,000 10,084,100 24.067 16.73 16.66 16.73 16.62 16.83 604,982 16.668 0.00%
2020-01-17 0 24.15 24.10 24.15 23.05 24.30 1,148,000 27,240,650 23.729 16.73 16.69 16.73 15.96 16.83 1,657,563 16.434 5.00%
2020-01-16 0 23.00 23.00 23.05 23.00 23.55 481,434 11,174,278 23.210 15.93 15.93 15.96 15.93 16.31 695,128 16.075 -0.43%
2020-01-15 0 23.10 23.05 23.10 22.30 23.10 678,000 15,332,700 22.615 16.00 15.96 16.00 15.44 16.00 978,944 15.662 3.13%
2020-01-14 0 22.40 22.30 22.40 22.20 22.85 919,281 20,552,727 22.357 15.51 15.44 15.51 15.38 15.83 1,327,323 15.484 0.22%
2020-01-13 0 22.35 22.30 22.35 22.25 22.50 848,000 18,926,400 22.319 15.48 15.44 15.48 15.41 15.58 1,224,402 15.458 0.00%
2020-01-10 0 22.35 22.30 22.35 22.30 22.80 380,000 8,512,475 22.401 15.48 15.44 15.48 15.44 15.79 548,671 15.515 0.22%
2020-01-09 0 22.30 22.25 22.30 22.20 22.50 361,000 8,061,550 22.331 15.44 15.41 15.44 15.38 15.58 521,237 15.466 -0.22%
2020-01-08 0 22.35 22.30 22.40 22.25 22.90 586,241 13,185,572 22.492 15.48 15.44 15.51 15.41 15.86 846,456 15.577 -0.67%
2020-01-07 0 22.50 22.45 22.50 22.40 23.00 424,877 9,595,068 22.583 15.58 15.55 15.58 15.51 15.93 613,467 15.641 -0.44%
2020-01-06 0 22.60 22.55 22.60 22.30 22.80 574,000 12,952,200 22.565 15.65 15.62 15.65 15.44 15.79 828,782 15.628 -0.66%
2020-01-03 0 22.75 22.70 22.75 22.65 22.95 367,000 8,347,300 22.745 15.76 15.72 15.76 15.69 15.89 529,900 15.753 0.00%
2020-01-02 0 22.75 22.70 22.75 22.45 22.90 312,000 7,072,225 22.667 15.76 15.72 15.76 15.55 15.86 450,488 15.699 1.34%
2019-12-31 0 22.45 22.45 22.50 21.95 22.70 954,000 21,420,900 22.454 15.55 15.55 15.58 15.20 15.72 1,377,452 15.551 2.28%
2019-12-30 0 21.95 21.95 22.00 21.70 22.10 280,000 6,138,725 21.924 15.20 15.20 15.24 15.03 15.31 404,284 15.184 -0.68%
2019-12-27 0 22.10 22.05 22.10 21.70 22.45 686,936 15,162,230 22.072 15.31 15.27 15.31 15.03 15.55 991,847 15.287 0.68%
2019-12-24 0 21.95 21.95 22.10 21.50 22.20 345,000 7,609,300 22.056 15.20 15.20 15.31 14.89 15.38 498,135 15.276 -0.23%
2019-12-23 0 22.00 21.95 22.00 21.40 22.30 690,285 15,116,585 21.899 15.24 15.20 15.24 14.82 15.44 996,682 15.167 2.09%
2019-12-20 0 21.55 21.50 21.55 20.95 21.60 1,016,000 21,580,108 21.240 14.93 14.89 14.93 14.51 14.96 1,466,972 14.711 3.61%
2019-12-19 0 20.80 20.75 20.80 20.40 20.85 2,040,000 42,473,100 20.820 14.41 14.37 14.41 14.13 14.44 2,945,496 14.420 0.24%
2019-12-18 0 20.75 20.70 20.80 20.45 20.85 294,238 6,076,574 20.652 14.37 14.34 14.41 14.16 14.44 424,842 14.303 0.97%
2019-12-17 0 20.55 20.50 20.60 20.30 20.60 455,678 9,318,593 20.450 14.23 14.20 14.27 14.06 14.27 657,940 14.163 0.74%
2019-12-16 0 20.40 20.30 20.40 20.15 20.50 438,000 8,908,750 20.340 14.13 14.06 14.13 13.96 14.20 632,415 14.087 0.00%
2019-12-13 0 20.40 20.35 20.40 20.20 20.55 447,151 9,115,297 20.385 14.13 14.09 14.13 13.99 14.23 645,628 14.118 0.99%
2019-12-12 0 20.20 20.15 20.20 20.00 20.45 438,600 8,857,930 20.196 13.99 13.96 13.99 13.85 14.16 633,282 13.987 0.50%
2019-12-11 0 20.10 20.00 20.10 19.94 20.30 867,000 17,393,670 20.062 13.92 13.85 13.92 13.81 14.06 1,251,836 13.895 -0.50%
2019-12-10 0 20.70 20.70 20.75 20.30 20.80 972,000 20,127,800 20.708 13.99 13.99 14.02 13.72 14.06 1,438,181 13.995 0.98%
2019-12-09 0 20.50 20.45 20.50 20.30 20.60 939,000 19,245,250 20.495 13.86 13.82 13.86 13.72 13.92 1,389,354 13.852 -0.49%
2019-12-06 0 20.60 20.55 20.75 20.40 21.00 856,421 17,701,434 20.669 13.92 13.89 14.02 13.79 14.19 1,267,169 13.969 -0.96%
2019-12-05 0 20.80 20.70 20.85 20.60 20.80 433,000 8,966,050 20.707 14.06 13.99 14.09 13.92 14.06 640,671 13.995 0.48%
2019-12-04 0 20.70 20.70 20.75 20.50 21.25 1,228,000 25,523,925 20.785 13.99 13.99 14.02 13.86 14.36 1,816,961 14.048 -0.96%
2019-12-03 0 20.90 20.85 20.90 20.60 21.55 581,000 12,118,000 20.857 14.13 14.09 14.13 13.92 14.56 859,653 14.096 -2.79%
2019-12-02 0 21.50 21.35 21.50 21.10 21.80 637,000 13,700,500 21.508 14.53 14.43 14.53 14.26 14.73 942,511 14.536 -1.38%
2019-11-29 0 21.80 21.75 21.90 21.35 22.05 442,264 9,572,852 21.645 14.73 14.70 14.80 14.43 14.90 654,378 14.629 0.93%
2019-11-28 0 21.60 21.60 21.65 21.15 22.20 381,768 8,286,246 21.705 14.60 14.60 14.63 14.29 15.00 564,868 14.669 0.93%
2019-11-27 0 21.40 21.35 21.40 20.90 21.45 686,400 14,459,585 21.066 14.46 14.43 14.46 14.13 14.50 1,015,604 14.237 1.90%
2019-11-26 0 21.00 21.00 21.10 20.80 21.25 745,000 15,619,900 20.966 14.19 14.19 14.26 14.06 14.36 1,102,309 14.170 0.48%
2019-11-25 0 20.90 20.90 21.10 20.65 21.20 464,850 9,719,377 20.909 14.13 14.13 14.26 13.96 14.33 687,797 14.131 2.20%
2019-11-22 0 20.45 20.40 20.45 20.20 20.70 128,000 2,611,750 20.404 13.82 13.79 13.82 13.65 13.99 189,390 13.790 0.25%
2019-11-21 0 20.40 20.40 20.55 20.20 20.70 210,541 4,292,409 20.388 13.79 13.79 13.89 13.65 13.99 311,519 13.779 -1.69%
2019-11-20 0 20.75 20.75 20.85 20.55 20.85 230,576 4,774,273 20.706 14.02 14.02 14.09 13.89 14.09 341,163 13.994 -0.24%
2019-11-19 0 20.80 20.75 20.80 20.50 21.10 320,395 6,658,628 20.783 14.06 14.02 14.06 13.86 14.26 474,060 14.046 1.71%
2019-11-18 0 20.45 20.35 20.45 20.30 20.95 267,165 5,474,115 20.490 13.82 13.75 13.82 13.72 14.16 395,300 13.848 -0.24%
2019-11-15 0 20.50 20.45 20.50 20.40 20.90 165,257 3,404,208 20.599 13.86 13.82 13.86 13.79 14.13 244,516 13.922 -0.73%
2019-11-14 0 20.65 20.60 20.65 20.60 21.15 248,776 5,182,823 20.833 13.96 13.92 13.96 13.92 14.29 368,091 14.080 -1.20%
2019-11-13 0 20.90 20.85 20.90 20.65 21.45 263,039 5,489,342 20.869 14.13 14.09 14.13 13.96 14.50 389,195 14.104 -1.88%
2019-11-12 0 21.30 21.30 21.35 20.65 21.30 272,855 5,720,191 20.964 14.40 14.40 14.43 13.96 14.40 403,719 14.169 1.19%
2019-11-11 0 21.05 21.05 21.10 20.95 22.00 158,000 3,341,450 21.148 14.23 14.23 14.26 14.16 14.87 233,778 14.293 -3.66%
2019-11-08 0 21.85 21.80 21.85 21.60 22.35 199,000 4,355,900 21.889 14.77 14.73 14.77 14.60 15.11 294,442 14.794 -2.24%
2019-11-07 0 22.35 22.30 22.35 22.00 22.60 490,600 10,888,008 22.193 15.11 15.07 15.11 14.87 15.27 725,897 14.999 0.45%
2019-11-06 0 22.25 22.15 22.25 21.90 22.25 331,000 7,311,800 22.090 15.04 14.97 15.04 14.80 15.04 489,751 14.930 0.91%
2019-11-05 0 22.05 22.00 22.05 21.80 22.15 392,490 8,635,351 22.001 14.90 14.87 14.90 14.73 14.97 580,732 14.870 -0.45%
2019-11-04 0 22.15 21.95 22.15 21.60 22.40 635,892 14,007,100 22.027 14.97 14.83 14.97 14.60 15.14 940,872 14.887 2.55%
2019-11-01 0 21.60 21.55 21.60 20.75 21.60 567,000 12,053,850 21.259 14.60 14.56 14.60 14.02 14.60 838,939 14.368 3.60%
2019-10-31 0 20.85 20.80 20.85 20.65 20.95 81,000 1,683,025 20.778 14.09 14.06 14.09 13.96 14.16 119,848 14.043 0.97%
2019-10-30 0 20.65 20.60 20.65 20.60 21.10 316,000 6,545,850 20.715 13.96 13.92 13.96 13.92 14.26 467,557 14.000 -1.67%
2019-10-29 0 21.00 20.95 21.00 20.70 21.05 357,000 7,446,775 20.859 14.19 14.16 14.19 13.99 14.23 528,221 14.098 1.45%
2019-10-28 0 20.70 20.60 20.70 20.60 21.30 269,000 5,588,800 20.776 13.99 13.92 13.99 13.92 14.40 398,015 14.042 -1.43%
2019-10-25 0 21.00 20.95 21.05 20.75 21.50 359,740 7,581,610 21.075 14.19 14.16 14.23 14.02 14.53 532,275 14.244 1.45%
2019-10-24 0 20.70 20.65 20.70 20.55 20.85 654,000 13,502,625 20.646 13.99 13.96 13.99 13.89 14.09 967,665 13.954 0.24%
2019-10-23 0 20.65 20.60 20.65 20.55 21.40 666,000 14,026,450 21.061 13.96 13.92 13.96 13.89 14.46 985,420 14.234 -0.24%
2019-10-22 0 20.70 20.60 20.70 20.20 20.75 710,000 14,552,772 20.497 13.99 13.92 13.99 13.65 14.02 1,050,523 13.853 2.48%
2019-10-21 0 20.20 20.15 20.20 19.72 20.25 512,000 10,219,610 19.960 13.65 13.62 13.65 13.33 13.69 757,560 13.490 1.81%
2019-10-18 0 19.84 19.84 19.86 19.76 20.30 1,066,000 21,218,180 19.904 13.41 13.41 13.42 13.35 13.72 1,577,264 13.453 -2.51%
2019-10-17 0 20.35 20.30 20.35 19.12 20.50 889,000 17,832,780 20.059 13.75 13.72 13.75 12.92 13.86 1,315,373 13.557 4.04%
2019-10-16 0 19.56 19.52 19.56 19.42 19.86 783,000 15,304,950 19.547 13.22 13.19 13.22 13.13 13.42 1,158,534 13.211 -1.41%
2019-10-15 0 19.84 19.78 19.86 19.32 20.00 616,000 12,083,880 19.617 13.41 13.37 13.42 13.06 13.52 911,440 13.258 0.20%
2019-10-14 0 19.80 19.80 19.86 19.68 20.05 467,105 9,314,222 19.940 13.38 13.38 13.42 13.30 13.55 691,133 13.477 -0.60%
2019-10-11 0 19.92 19.88 19.92 19.66 20.05 516,000 10,247,890 19.860 13.46 13.44 13.46 13.29 13.55 763,479 13.423 0.30%
2019-10-10 0 19.86 19.80 19.86 19.62 20.00 359,000 7,120,360 19.834 13.42 13.38 13.42 13.26 13.52 531,180 13.405 0.61%
2019-10-09 0 19.74 19.70 19.74 19.56 20.10 702,906 13,868,453 19.730 13.34 13.31 13.34 13.22 13.58 1,040,027 13.335 0.10%
2019-10-08 0 19.72 19.70 19.72 19.52 20.15 841,431 16,734,535 19.888 13.33 13.31 13.33 13.19 13.62 1,244,990 13.442 -0.10%
2019-10-04 0 19.74 19.74 19.76 19.48 19.82 890,000 17,508,420 19.672 13.34 13.34 13.35 13.17 13.40 1,316,853 13.296 0.10%
2019-10-03 0 19.72 19.72 19.74 19.10 19.80 898,000 17,438,226 19.419 13.33 13.33 13.34 12.91 13.38 1,328,690 13.124 0.82%
2019-10-02 0 19.56 19.54 19.56 19.38 20.10 525,000 10,310,300 19.639 13.22 13.21 13.22 13.10 13.58 776,795 13.273 -0.61%
2019-09-30 0 19.68 19.68 19.72 19.62 19.90 252,000 4,987,500 19.792 13.30 13.30 13.33 13.26 13.45 372,862 13.376 -1.01%
2019-09-27 0 19.88 19.84 19.88 19.62 20.00 276,000 5,490,400 19.893 13.44 13.41 13.44 13.26 13.52 408,372 13.445 0.40%
2019-09-26 0 19.80 19.80 19.86 19.70 20.00 379,000 7,498,560 19.785 13.38 13.38 13.42 13.31 13.52 560,772 13.372 -1.00%
2019-09-25 0 20.00 19.98 20.00 19.88 20.30 397,000 7,940,600 20.002 13.52 13.50 13.52 13.44 13.72 587,405 13.518 -1.48%
2019-09-24 0 20.30 20.20 20.35 20.20 20.80 274,000 5,576,850 20.353 13.72 13.65 13.75 13.65 14.06 405,413 13.756 0.00%
2019-09-23 0 20.30 20.30 20.35 20.10 20.65 321,559 6,522,288 20.283 13.72 13.72 13.75 13.58 13.96 475,782 13.709 -1.46%
2019-09-20 0 20.60 20.60 20.65 20.45 20.70 296,000 6,097,250 20.599 13.92 13.92 13.96 13.82 13.99 437,965 13.922 -0.24%
2019-09-19 0 20.65 20.65 20.70 20.45 20.95 570,000 11,785,500 20.676 13.96 13.96 13.99 13.82 14.16 843,378 13.974 -1.20%
2019-09-18 0 20.90 20.80 20.90 20.80 21.05 546,000 11,419,100 20.914 14.13 14.06 14.13 14.06 14.23 807,867 14.135 -1.65%
2019-09-17 0 21.25 21.25 21.30 20.85 21.35 635,000 13,391,350 21.089 14.36 14.36 14.40 14.09 14.43 939,552 14.253 -1.16%
2019-09-16 0 21.50 21.40 21.50 21.00 21.60 166,237 3,558,912 21.409 14.53 14.46 14.53 14.19 14.60 245,966 14.469 0.00%
2019-09-13 0 21.50 21.45 21.50 21.00 21.65 615,725 13,052,966 21.199 14.53 14.50 14.53 14.19 14.63 911,033 14.328 1.42%
2019-09-12 0 21.20 21.10 21.20 20.80 22.25 598,000 12,667,750 21.184 14.33 14.26 14.33 14.06 15.04 884,807 14.317 -4.72%
2019-09-11 0 22.25 22.20 22.25 20.95 23.15 2,160,000 47,916,550 22.184 15.04 15.00 15.04 14.16 15.65 3,195,957 14.993 4.71%
2019-09-10 0 21.25 21.10 21.25 20.70 21.25 505,000 10,616,450 21.023 14.36 14.26 14.36 13.99 14.36 747,203 14.208 1.19%
2019-09-09 0 21.00 21.00 21.05 20.45 21.15 324,316 6,765,807 20.862 14.19 14.19 14.23 13.82 14.29 479,861 14.100 0.24%
2019-09-06 0 20.95 20.95 21.00 20.40 21.30 620,021 12,965,717 20.912 14.16 14.16 14.19 13.79 14.40 917,389 14.133 1.45%
2019-09-05 0 20.65 20.60 20.65 20.20 21.00 909,000 18,659,675 20.528 13.96 13.92 13.96 13.65 14.19 1,344,965 13.874 -2.59%
2019-09-04 0 21.20 21.20 21.30 19.36 21.45 1,345,000 27,585,060 20.509 14.33 14.33 14.40 13.08 14.50 1,990,075 13.861 10.76%
2019-09-03 0 19.14 19.12 19.14 19.10 19.70 490,207 9,440,715 19.259 12.94 12.92 12.94 12.91 13.31 725,315 13.016 -2.64%
2019-09-02 0 19.66 19.66 19.72 19.34 19.80 684,000 13,404,840 19.598 13.29 13.29 13.33 13.07 13.38 1,012,053 13.245 0.41%
2019-08-30 0 19.58 19.50 19.58 19.32 19.86 508,000 9,965,080 19.616 13.23 13.18 13.23 13.06 13.42 751,642 13.258 -0.10%
2019-08-29 0 19.60 19.60 19.62 19.30 19.66 469,115 9,167,675 19.542 13.25 13.25 13.26 13.04 13.29 694,107 13.208 1.34%
2019-08-28 0 19.34 19.20 19.34 18.88 19.38 476,800 9,148,584 19.187 13.07 12.98 13.07 12.76 13.10 705,478 12.968 2.55%
2019-08-27 0 18.86 18.84 18.86 18.64 19.56 902,000 17,135,770 18.998 12.75 12.73 12.75 12.60 13.22 1,334,608 12.840 0.11%
2019-08-26 0 18.84 18.84 18.86 18.76 19.80 1,154,977 22,011,688 19.058 12.73 12.73 12.75 12.68 13.38 1,708,915 12.881 -4.61%
2019-08-23 0 20.35 20.15 20.35 19.76 20.45 1,549,640 31,204,743 20.137 13.35 13.22 13.35 12.96 13.41 2,362,519 13.208 1.50%
2019-08-22 0 20.05 20.00 20.05 19.76 20.35 473,000 9,451,345 19.982 13.15 13.12 13.15 12.96 13.35 721,117 13.107 -0.25%
2019-08-21 0 20.10 20.05 20.10 19.88 20.75 794,000 15,927,530 20.060 13.18 13.15 13.18 13.04 13.61 1,210,501 13.158 -1.95%
2019-08-20 0 20.50 20.40 20.50 19.96 21.05 696,845 14,226,678 20.416 13.45 13.38 13.45 13.09 13.81 1,062,382 13.391 -2.38%
2019-08-19 0 21.00 20.95 21.00 20.60 21.80 881,014 18,579,166 21.088 13.77 13.74 13.77 13.51 14.30 1,343,159 13.832 3.45%
2019-08-16 0 20.30 20.30 20.40 18.58 20.90 2,337,000 46,810,635 20.030 13.32 13.32 13.38 12.19 13.71 3,562,897 13.138 4.75%
2019-08-15 0 19.38 19.36 19.38 19.22 19.88 1,696,311 32,873,990 19.380 12.71 12.70 12.71 12.61 13.04 2,586,128 12.712 -2.91%
2019-08-14 0 19.96 19.90 19.96 19.54 20.25 548,000 10,915,710 19.919 13.09 13.05 13.09 12.82 13.28 835,459 13.066 2.25%
2019-08-13 0 19.52 19.34 19.52 19.22 20.30 874,000 17,251,805 19.739 12.80 12.69 12.80 12.61 13.32 1,332,465 12.947 -4.55%
2019-08-12 0 20.45 20.45 20.50 20.40 21.20 166,000 3,412,750 20.559 13.41 13.41 13.45 13.38 13.91 253,077 13.485 -2.62%
2019-08-09 0 21.00 20.95 21.00 20.80 21.45 810,045 17,107,715 21.119 13.77 13.74 13.77 13.64 14.07 1,234,962 13.853 -0.47%
2019-08-08 0 21.10 21.10 21.15 20.50 21.20 369,924 7,745,570 20.938 13.84 13.84 13.87 13.45 13.91 563,971 13.734 2.43%
2019-08-07 0 20.60 20.55 20.60 20.35 20.75 510,473 10,495,445 20.560 13.51 13.48 13.51 13.35 13.61 778,247 13.486 0.98%
2019-08-06 0 20.40 20.40 20.45 20.10 21.00 1,625,984 33,110,960 20.364 13.38 13.38 13.41 13.18 13.77 2,478,910 13.357 -1.21%
2019-08-05 0 20.65 20.60 20.65 20.55 22.30 877,168 18,298,161 20.860 13.54 13.51 13.54 13.48 14.63 1,337,295 13.683 -7.40%
2019-08-02 0 22.30 22.25 22.30 22.20 23.10 641,000 14,354,450 22.394 14.63 14.59 14.63 14.56 15.15 977,243 14.689 -4.90%
2019-08-01 0 23.45 23.30 23.45 23.20 24.55 880,000 20,954,250 23.812 15.38 15.28 15.38 15.22 16.10 1,341,613 15.619 -1.05%
2019-07-31 0 23.70 23.60 23.70 23.15 23.75 239,000 5,592,675 23.400 15.55 15.48 15.55 15.18 15.58 364,370 15.349 0.64%
2019-07-30 0 23.55 23.50 23.55 23.00 23.65 243,654 5,696,451 23.379 15.45 15.41 15.45 15.09 15.51 371,465 15.335 2.61%
2019-07-29 0 22.95 22.85 22.95 22.65 24.15 886,383 20,421,896 23.040 15.05 14.99 15.05 14.86 15.84 1,351,344 15.112 -4.97%
2019-07-26 0 24.15 24.10 24.20 24.10 24.75 542,005 13,195,556 24.346 15.84 15.81 15.87 15.81 16.23 826,319 15.969 -3.40%
2019-07-25 0 25.00 24.95 25.00 24.80 25.20 800,000 20,024,450 25.031 16.40 16.37 16.40 16.27 16.53 1,219,648 16.418 -0.20%
2019-07-24 0 25.05 24.90 25.05 24.40 25.05 501,000 12,512,547 24.975 16.43 16.33 16.43 16.00 16.43 763,805 16.382 0.60%
2019-07-23 0 24.90 24.80 24.90 24.65 24.95 162,000 4,023,300 24.835 16.33 16.27 16.33 16.17 16.37 246,979 16.290 1.01%
2019-07-22 0 24.65 24.65 24.70 24.40 25.00 307,422 7,588,207 24.683 16.17 16.17 16.20 16.00 16.40 468,683 16.190 -0.20%
2019-07-19 0 24.70 24.60 24.75 24.50 24.90 95,000 2,343,375 24.667 16.20 16.14 16.23 16.07 16.33 144,833 16.180 0.00%
2019-07-18 0 24.70 24.60 24.75 24.40 24.80 280,000 6,888,850 24.603 16.20 16.14 16.23 16.00 16.27 426,877 16.138 -0.40%
2019-07-17 0 24.80 24.75 24.80 24.45 25.00 516,000 12,752,656 24.714 16.27 16.23 16.27 16.04 16.40 786,673 16.211 -1.20%
2019-07-16 0 25.10 25.10 25.15 24.60 25.20 386,000 9,622,352 24.928 16.46 16.46 16.50 16.14 16.53 588,480 16.351 1.41%
2019-07-15 0 24.75 24.60 24.75 24.10 24.75 276,000 6,767,300 24.519 16.23 16.14 16.23 15.81 16.23 420,779 16.083 1.23%
2019-07-12 0 24.45 24.30 24.45 24.25 25.00 566,000 13,794,550 24.372 16.04 15.94 16.04 15.91 16.40 862,901 15.986 -1.01%
2019-07-11 0 24.70 24.60 24.70 24.55 24.95 338,000 8,340,700 24.677 16.20 16.14 16.20 16.10 16.37 515,301 16.186 0.82%
2019-07-10 0 24.50 24.40 24.50 24.05 24.60 194,000 4,732,800 24.396 16.07 16.00 16.07 15.78 16.14 295,765 16.002 1.87%
2019-07-09 0 24.05 23.90 24.05 23.75 24.45 754,590 18,055,680 23.928 15.78 15.68 15.78 15.58 16.04 1,150,418 15.695 0.00%
2019-07-08 0 24.05 23.95 24.05 23.90 24.35 220,937 5,312,378 24.045 15.78 15.71 15.78 15.68 15.97 336,832 15.772 -0.82%
2019-07-05 0 24.25 24.20 24.25 24.05 24.40 217,000 5,257,925 24.230 15.91 15.87 15.91 15.78 16.00 330,830 15.893 0.62%
2019-07-04 0 24.10 24.05 24.10 23.85 24.50 479,000 11,545,125 24.103 15.81 15.78 15.81 15.64 16.07 730,264 15.810 -1.63%
2019-07-03 0 24.50 24.45 24.50 24.45 24.90 433,000 10,629,900 24.549 16.07 16.04 16.07 16.04 16.33 660,134 16.103 0.00%
2019-07-02 0 24.50 24.45 24.50 24.05 25.00 2,179,073 53,243,329 24.434 16.07 16.04 16.07 15.78 16.40 3,322,127 16.027 0.00%
2019-06-28 0 24.50 24.45 24.50 24.25 25.75 894,000 22,000,575 24.609 16.07 16.04 16.07 15.91 16.89 1,362,957 16.142 -3.54%
2019-06-27 0 25.40 25.35 25.40 24.60 25.40 987,000 24,804,175 25.131 16.66 16.63 16.66 16.14 16.66 1,504,741 16.484 3.46%
2019-06-26 0 24.55 24.55 24.60 24.20 25.45 395,394 9,731,230 24.611 16.10 16.10 16.14 15.87 16.69 602,802 16.143 -3.16%
2019-06-25 0 25.35 25.25 25.35 25.00 25.50 239,000 6,040,275 25.273 16.63 16.56 16.63 16.40 16.73 364,370 16.577 0.60%
2019-06-24 0 25.20 25.20 25.25 25.15 25.90 84,000 2,135,350 25.421 16.53 16.53 16.56 16.50 16.99 128,063 16.674 -1.95%
2019-06-21 0 25.70 25.50 25.70 25.05 25.70 456,876 11,641,988 25.482 16.86 16.73 16.86 16.43 16.86 696,535 16.714 1.78%
2019-06-20 0 25.25 25.15 25.25 24.65 25.25 227,500 5,699,400 25.052 16.56 16.50 16.56 16.17 16.56 346,837 16.432 2.64%
2019-06-19 0 24.60 24.55 24.60 24.45 24.80 269,000 6,600,246 24.536 16.14 16.10 16.14 16.04 16.27 410,107 16.094 1.03%
2019-06-18 0 24.35 24.35 24.40 23.80 24.55 171,700 4,172,780 24.303 15.97 15.97 16.00 15.61 16.10 261,767 15.941 1.67%
2019-06-17 0 23.95 23.85 24.00 23.60 23.95 171,070 4,081,877 23.861 15.71 15.64 15.74 15.48 15.71 260,806 15.651 1.70%
2019-06-14 0 23.55 23.50 23.55 23.35 24.10 713,000 16,781,025 23.536 15.45 15.41 15.45 15.32 15.81 1,087,011 15.438 -2.28%
2019-06-13 0 24.10 23.95 24.10 23.40 24.65 783,000 18,744,450 23.939 15.81 15.71 15.81 15.35 16.17 1,193,730 15.702 -3.02%
2019-06-12 0 24.85 24.80 24.85 24.55 25.35 172,000 4,280,923 24.889 16.30 16.27 16.30 16.10 16.63 262,224 16.325 -1.78%
2019-06-11 0 25.30 25.25 25.30 24.90 25.50 212,362 5,374,761 25.309 16.59 16.56 16.59 16.33 16.73 323,759 16.601 0.40%
2019-06-10 0 25.20 25.15 25.20 24.65 25.40 300,017 7,553,205 25.176 16.53 16.50 16.53 16.17 16.66 457,394 16.514 3.70%
2019-06-06 0 24.30 24.30 24.40 23.85 24.40 170,000 4,124,150 24.260 15.94 15.94 16.00 15.64 16.00 259,175 15.913 1.04%
2019-06-05 0 24.05 24.00 24.05 23.85 24.45 134,000 3,229,075 24.098 15.78 15.74 15.78 15.64 16.04 204,291 15.806 0.21%
2019-06-04 0 24.00 23.95 24.00 23.90 24.45 269,984 6,502,956 24.086 15.74 15.71 15.74 15.68 16.04 411,607 15.799 -1.84%
2019-06-03 0 24.45 24.35 24.45 24.20 25.30 486,035 12,134,732 24.967 16.04 15.97 16.04 15.87 16.59 740,990 16.376 -2.78%
2019-05-31 0 25.15 25.05 25.15 25.00 25.40 180,555 4,530,178 25.090 16.50 16.43 16.50 16.40 16.66 275,267 16.457 0.40%
2019-05-30 0 25.05 25.00 25.05 24.95 25.30 171,000 4,279,050 25.024 16.43 16.40 16.43 16.37 16.59 260,700 16.414 -0.99%
2019-05-29 0 25.30 25.25 25.30 25.25 25.40 113,984 2,884,295 25.304 16.59 16.56 16.59 16.56 16.66 173,775 16.598 0.00%
2019-05-28 0 25.30 25.15 25.30 25.00 25.30 495,392 12,488,046 25.208 16.59 16.50 16.59 16.40 16.59 755,255 16.535 0.80%
2019-05-27 0 25.10 25.00 25.15 25.00 25.25 167,844 4,206,926 25.065 16.46 16.40 16.50 16.40 16.56 255,888 16.440 -0.20%
2019-05-24 0 25.15 25.10 25.15 25.00 25.50 166,000 4,167,525 25.106 16.50 16.46 16.50 16.40 16.73 253,077 16.467 0.00%
2019-05-23 0 25.15 25.10 25.15 25.00 25.50 323,700 8,182,835 25.279 16.50 16.46 16.50 16.40 16.73 493,500 16.581 -0.98%
2019-05-22 0 25.40 25.20 25.40 25.05 25.50 188,000 4,741,250 25.219 16.66 16.53 16.66 16.43 16.73 286,617 16.542 1.20%
2019-05-21 0 25.10 25.05 25.20 25.10 26.90 634,000 16,117,125 25.421 16.46 16.43 16.53 16.46 17.64 966,571 16.675 -1.76%
2019-05-20 0 25.55 25.55 25.60 25.45 25.65 199,000 5,086,500 25.560 16.76 16.76 16.79 16.69 16.82 303,387 16.766 -1.35%
2019-05-17 0 25.90 25.80 25.90 25.65 26.40 191,000 4,929,550 25.809 16.99 16.92 16.99 16.82 17.32 291,191 16.929 -1.15%
2019-05-16 0 26.20 26.15 26.20 25.60 26.20 286,000 7,448,550 26.044 17.19 17.15 17.19 16.79 17.19 436,024 17.083 0.58%
2019-05-15 0 26.05 25.90 26.05 25.10 26.05 294,592 7,620,421 25.868 17.09 16.99 17.09 16.46 17.09 449,123 16.967 0.19%
2019-05-14 0 26.00 25.95 26.05 25.30 26.10 1,166,830 30,191,699 25.875 17.05 17.02 17.09 16.59 17.12 1,778,902 16.972 -0.76%
2019-05-10 0 26.20 26.10 26.20 25.80 26.25 528,408 13,765,446 26.051 17.19 17.12 17.19 16.92 17.22 805,590 17.087 2.95%
2019-05-09 0 25.45 25.30 25.45 25.10 26.20 367,000 9,296,050 25.330 16.69 16.59 16.69 16.46 17.19 559,514 16.615 -1.93%
2019-05-08 0 25.95 25.90 25.95 25.85 26.65 331,017 8,665,851 26.179 17.02 16.99 17.02 16.96 17.48 504,655 17.172 -1.89%
2019-05-07 0 26.45 26.30 26.50 26.25 26.90 400,233 10,621,127 26.537 17.35 17.25 17.38 17.22 17.64 610,179 17.407 -0.38%
2019-05-06 0 26.55 26.45 26.60 26.30 27.20 301,856 8,012,102 26.543 17.41 17.35 17.45 17.25 17.84 460,198 17.410 -2.75%
2019-05-03 0 27.30 27.25 27.40 26.90 27.40 368,020 10,003,201 27.181 17.91 17.87 17.97 17.64 17.97 561,069 17.829 -1.27%
2019-05-02 0 27.65 27.65 27.75 27.65 28.50 601,000 16,830,800 28.005 18.14 18.14 18.20 18.14 18.69 916,261 18.369 -1.60%
2019-04-30 0 28.10 27.95 28.15 27.10 28.15 922,805 25,405,782 27.531 18.43 18.33 18.46 17.78 18.46 1,406,872 18.058 2.74%
2019-04-29 0 27.35 27.25 27.35 27.10 28.25 808,000 22,000,450 27.228 17.94 17.87 17.94 17.78 18.53 1,231,844 17.860 -2.15%
2019-04-26 0 27.95 27.90 27.95 27.95 28.80 895,184 25,239,191 28.194 18.33 18.30 18.33 18.33 18.89 1,364,762 18.493 -2.10%
2019-04-25 0 28.55 28.55 28.60 28.30 28.95 829,000 23,649,925 28.528 18.73 18.73 18.76 18.56 18.99 1,263,860 18.712 -0.70%
2019-04-24 0 28.75 28.60 28.75 28.45 28.95 1,263,000 36,187,475 28.652 18.86 18.76 18.86 18.66 18.99 1,925,519 18.794 0.35%
2019-04-23 0 28.65 28.50 28.65 27.95 29.40 537,184 15,351,519 28.578 18.79 18.69 18.79 18.33 19.28 818,969 18.745 -1.72%
2019-04-18 0 29.15 29.00 29.15 28.75 29.50 708,400 20,680,310 29.193 19.12 19.02 19.12 18.86 19.35 1,079,998 19.148 1.92%
2019-04-17 0 28.60 28.50 28.65 28.10 28.85 479,000 13,666,050 28.530 18.76 18.69 18.79 18.43 18.92 730,264 18.714 0.70%
2019-04-16 0 28.40 28.35 28.40 28.10 29.20 459,000 13,061,498 28.456 18.63 18.60 18.63 18.43 19.15 699,773 18.665 -0.87%
2019-04-15 0 28.65 28.45 28.65 28.35 29.50 466,482 13,375,466 28.673 18.79 18.66 18.79 18.60 19.35 711,180 18.807 0.88%
2019-04-12 0 28.40 28.25 28.40 27.75 29.65 623,000 17,654,000 28.337 18.63 18.53 18.63 18.20 19.45 949,801 18.587 -2.74%
2019-04-11 0 29.20 29.05 29.20 28.60 29.55 918,000 26,873,850 29.274 19.15 19.05 19.15 18.76 19.38 1,399,546 19.202 0.52%
2019-04-10 0 29.05 29.00 29.05 27.95 29.10 663,000 19,028,123 28.700 19.05 19.02 19.05 18.33 19.09 1,010,783 18.825 1.57%
2019-04-09 0 28.60 28.55 28.60 27.55 28.60 618,299 17,391,912 28.129 18.76 18.73 18.76 18.07 18.76 942,634 18.450 3.25%
2019-04-08 0 27.70 27.65 27.70 26.80 27.75 494,609 13,446,875 27.187 18.17 18.14 18.17 17.58 18.20 754,061 17.833 2.97%
2019-04-04 0 26.90 26.85 26.90 26.60 27.60 197,700 5,314,280 26.881 17.64 17.61 17.64 17.45 18.10 301,406 17.632 -2.54%
2019-04-03 0 27.60 27.55 27.60 26.55 27.60 411,000 11,212,650 27.281 18.10 18.07 18.10 17.41 18.10 626,594 17.895 2.03%
2019-04-02 0 27.05 26.90 27.10 26.60 27.20 276,780 7,474,476 27.005 17.74 17.64 17.78 17.45 17.84 421,968 17.713 0.19%
2019-04-01 0 27.00 26.90 27.00 26.40 27.15 611,000 16,389,500 26.824 17.71 17.64 17.71 17.32 17.81 931,506 17.595 2.08%
2019-03-29 0 26.45 26.40 26.45 26.15 26.50 116,000 3,057,050 26.354 17.35 17.32 17.35 17.15 17.38 176,849 17.286 0.76%
2019-03-28 0 26.25 26.15 26.25 26.00 26.30 208,656 5,444,823 26.095 17.22 17.15 17.22 17.05 17.25 318,109 17.116 0.19%
2019-03-27 0 26.20 26.15 26.20 25.15 26.55 534,500 13,862,217 25.935 17.19 17.15 17.19 16.50 17.41 814,877 17.011 -1.13%
2019-03-26 0 26.50 26.45 26.55 26.30 26.75 317,000 8,338,537 26.305 17.38 17.35 17.41 17.25 17.55 483,286 17.254 0.95%
2019-03-25 0 26.25 26.15 26.25 26.00 26.65 249,000 6,519,200 26.182 17.22 17.15 17.22 17.05 17.48 379,615 17.173 -1.50%
2019-03-22 0 26.65 26.55 26.65 26.25 27.30 291,016 7,719,254 26.525 17.48 17.41 17.48 17.22 17.91 443,671 17.399 -0.74%
2019-03-21 0 26.85 26.80 26.85 26.55 27.10 213,000 5,697,650 26.750 17.61 17.58 17.61 17.41 17.78 324,731 17.546 0.37%
2019-03-20 0 26.75 26.65 26.80 26.45 27.30 192,000 5,121,450 26.674 17.55 17.48 17.58 17.35 17.91 292,716 17.496 -1.47%
2019-03-19 0 27.15 27.05 27.15 26.90 27.30 234,000 6,348,700 27.131 17.81 17.74 17.81 17.64 17.91 356,747 17.796 0.37%
2019-03-18 0 27.05 27.05 27.10 26.60 27.15 391,000 10,551,450 26.986 17.74 17.74 17.78 17.45 17.81 596,103 17.701 2.08%
2019-03-15 0 26.50 26.45 26.50 26.20 26.75 368,000 9,753,850 26.505 17.38 17.35 17.38 17.19 17.55 561,038 17.385 1.34%
2019-03-14 0 26.15 26.05 26.15 25.95 26.55 371,000 9,690,525 26.120 17.15 17.09 17.15 17.02 17.41 565,612 17.133 -0.95%
2019-03-13 0 26.40 26.20 26.40 26.00 26.55 314,000 8,238,900 26.239 17.32 17.19 17.32 17.05 17.41 478,712 17.211 -0.38%
2019-03-12 0 26.50 26.45 26.50 26.20 26.85 330,545 8,785,288 26.578 17.38 17.35 17.38 17.19 17.61 503,936 17.433 1.73%
2019-03-11 0 26.05 26.00 26.05 25.85 26.35 309,743 8,065,243 26.038 17.09 17.05 17.09 16.96 17.28 472,222 17.079 0.19%
2019-03-08 0 26.00 26.00 26.05 25.95 26.70 615,000 16,010,150 26.033 17.05 17.05 17.09 17.02 17.51 937,604 17.076 -2.62%
2019-03-07 0 26.70 26.60 26.70 26.35 27.15 328,556 8,796,227 26.772 17.51 17.45 17.51 17.28 17.81 500,903 17.561 -1.11%
2019-03-06 0 27.00 27.00 27.05 26.05 27.15 646,000 17,250,450 26.703 17.71 17.71 17.74 17.09 17.81 984,866 17.516 4.45%
2019-03-05 0 25.85 25.85 25.90 25.60 26.00 334,022 8,616,027 25.795 16.96 16.96 16.99 16.79 17.05 509,237 16.919 -0.58%
2019-03-04 0 26.00 25.95 26.05 25.80 26.50 1,067,500 27,798,666 26.041 17.05 17.02 17.09 16.92 17.38 1,627,468 17.081 -1.52%
2019-03-01 0 26.40 26.35 26.40 26.30 26.50 812,561 21,442,188 26.388 17.32 17.28 17.32 17.25 17.38 1,238,798 17.309 0.19%
2019-02-28 0 26.35 26.30 26.35 25.90 26.35 1,099,000 28,807,784 26.213 17.28 17.25 17.28 16.99 17.28 1,675,491 17.194 1.35%
2019-02-27 0 26.00 25.95 26.00 25.65 26.00 420,000 10,877,075 25.898 17.05 17.02 17.05 16.82 17.05 640,315 16.987 0.19%
2019-02-26 0 25.95 25.90 25.95 25.40 26.05 874,542 22,620,733 25.866 17.02 16.99 17.02 16.66 17.09 1,333,292 16.966 1.76%
2019-02-25 0 25.50 25.50 25.65 25.00 25.70 698,280 17,719,270 25.376 16.73 16.73 16.82 16.40 16.86 1,064,570 16.645 1.39%
2019-02-22 0 25.15 25.15 25.20 24.50 25.40 778,000 19,452,575 25.003 16.50 16.50 16.53 16.07 16.66 1,186,108 16.400 0.00%
2019-02-21 0 25.15 25.10 25.15 24.75 25.35 621,000 15,592,150 25.108 16.50 16.46 16.50 16.23 16.63 946,752 16.469 0.60%
2019-02-20 0 25.00 24.95 25.00 24.45 25.10 715,000 17,817,450 24.920 16.40 16.37 16.40 16.04 16.46 1,090,060 16.345 3.73%
2019-02-19 0 24.10 24.10 24.15 24.05 24.30 393,588 9,523,837 24.197 15.81 15.81 15.84 15.78 15.94 600,049 15.872 -0.21%
2019-02-18 0 24.15 24.10 24.15 23.80 24.20 361,941 8,700,021 24.037 15.84 15.81 15.84 15.61 15.87 551,801 15.767 2.55%
2019-02-15 0 23.55 23.50 23.60 23.40 24.10 539,000 12,714,935 23.590 15.45 15.41 15.48 15.35 15.81 821,738 15.473 -2.28%
2019-02-14 0 24.10 24.05 24.10 24.00 24.50 445,656 10,763,555 24.152 15.81 15.78 15.81 15.74 16.07 679,429 15.842 -1.63%
2019-02-13 0 24.50 24.45 24.55 24.10 24.55 846,474 20,675,604 24.426 16.07 16.04 16.10 15.81 16.10 1,290,500 16.021 0.20%
2019-02-12 0 24.45 24.40 24.45 24.10 24.50 973,018 23,629,487 24.285 16.04 16.00 16.04 15.81 16.07 1,483,424 15.929 -1.21%
2019-02-11 0 24.75 24.70 24.75 23.40 24.75 1,177,000 28,606,138 24.304 16.23 16.20 16.23 15.35 16.23 1,794,407 15.942 4.43%
2019-02-08 0 23.70 23.70 23.75 23.20 23.70 649,725 15,287,758 23.530 15.55 15.55 15.58 15.22 15.55 990,545 15.434 1.07%
2019-02-04 0 23.45 23.40 23.45 22.95 23.45 444,328 10,316,422 23.218 15.38 15.35 15.38 15.05 15.38 677,405 15.229 1.96%
2019-02-01 0 23.00 22.90 23.00 22.75 23.25 1,340,984 30,699,843 22.894 15.09 15.02 15.09 14.92 15.25 2,044,411 15.016 1.10%
2019-01-31 0 22.75 22.70 22.75 22.55 22.80 572,297 13,002,281 22.719 14.92 14.89 14.92 14.79 14.96 872,501 14.902 1.34%
2019-01-30 0 22.45 22.40 22.45 22.30 22.85 1,293,000 29,211,895 22.592 14.73 14.69 14.73 14.63 14.99 1,971,256 14.819 -1.32%
2019-01-29 0 22.75 22.70 22.75 21.95 22.80 995,312 22,247,319 22.352 14.92 14.89 14.92 14.40 14.96 1,517,413 14.661 0.66%
2019-01-28 0 22.60 22.60 22.65 22.40 22.80 435,737 9,874,157 22.661 14.82 14.82 14.86 14.69 14.96 664,307 14.864 1.12%
2019-01-25 0 22.35 22.30 22.40 22.15 22.65 439,000 9,842,250 22.420 14.66 14.63 14.69 14.53 14.86 669,282 14.706 0.00%
2019-01-24 0 22.35 22.30 22.35 21.55 22.40 471,000 10,445,750 22.178 14.66 14.63 14.66 14.14 14.69 718,068 14.547 1.59%
2019-01-23 0 22.00 21.95 22.00 21.85 22.25 461,387 10,175,361 22.054 14.43 14.40 14.43 14.33 14.59 703,412 14.466 0.00%
2019-01-22 0 22.00 21.95 22.00 21.80 22.35 446,000 9,808,500 21.992 14.43 14.40 14.43 14.30 14.66 679,954 14.425 -0.68%
2019-01-21 0 22.15 22.10 22.15 22.05 22.45 804,000 17,860,572 22.215 14.53 14.50 14.53 14.46 14.73 1,225,746 14.571 -0.89%
2019-01-18 0 22.35 22.35 22.40 21.85 22.45 1,774,000 39,400,900 22.210 14.66 14.66 14.69 14.33 14.73 2,704,569 14.568 0.22%
2019-01-17 0 22.30 22.30 22.35 22.20 22.80 1,681,040 37,764,023 22.465 14.63 14.63 14.66 14.56 14.96 2,562,846 14.735 -2.41%
2019-01-16 0 22.85 22.85 22.90 22.10 22.90 1,176,000 26,641,255 22.654 14.99 14.99 15.02 14.50 15.02 1,792,883 14.859 4.10%
2019-01-15 0 21.95 21.95 22.00 21.50 22.25 2,385,439 52,205,806 21.885 14.40 14.40 14.43 14.10 14.59 3,636,745 14.355 -0.90%
2019-01-14 0 22.15 22.15 22.25 21.95 22.35 516,000 11,443,450 22.177 14.53 14.53 14.59 14.40 14.66 786,673 14.547 0.00%
2019-01-11 0 22.15 22.10 22.15 21.85 22.30 749,498 16,555,210 22.088 14.53 14.50 14.53 14.33 14.63 1,142,655 14.488 0.45%
2019-01-10 0 22.05 22.05 22.10 21.90 22.30 740,313 16,318,357 22.043 14.46 14.46 14.50 14.36 14.63 1,128,652 14.458 0.46%
2019-01-09 0 21.95 21.95 22.05 21.80 22.30 1,377,000 30,213,725 21.942 14.40 14.40 14.46 14.30 14.63 2,099,319 14.392 -1.57%
2019-01-08 0 22.30 22.25 22.30 21.65 22.45 1,168,020 25,857,062 22.138 14.63 14.59 14.63 14.20 14.73 1,780,717 14.521 0.90%
2019-01-07 0 22.10 22.10 22.15 22.05 22.70 339,738 7,574,088 22.294 14.50 14.50 14.53 14.46 14.89 517,951 14.623 -2.86%
2019-01-04 0 22.75 22.70 22.75 22.00 22.80 1,080,312 24,373,902 22.562 14.92 14.89 14.92 14.43 14.96 1,647,000 14.799 1.11%
2019-01-03 0 22.50 22.45 22.50 21.85 22.50 853,448 19,038,390 22.308 14.76 14.73 14.76 14.33 14.76 1,301,133 14.632 1.81%
2019-01-02 0 22.10 22.05 22.10 22.00 22.45 722,872 16,015,653 22.156 14.50 14.46 14.50 14.43 14.73 1,102,062 14.532 -1.12%
2018-12-31 0 22.35 22.20 22.35 22.00 22.35 190,000 4,209,650 22.156 14.66 14.56 14.66 14.43 14.66 289,666 14.533 2.76%
2018-12-28 0 21.75 21.75 21.85 21.40 21.85 715,382 15,500,889 21.668 14.27 14.27 14.33 14.04 14.33 1,090,643 14.213 1.16%
2018-12-27 0 21.50 21.40 21.50 21.35 21.90 358,980 7,746,619 21.580 14.10 14.04 14.10 14.00 14.36 547,287 14.155 0.70%
2018-12-24 0 21.35 21.35 21.55 21.30 21.55 34,000 729,100 21.444 14.00 14.00 14.14 13.97 14.14 51,835 14.066 -0.93%
2018-12-21 0 21.55 21.55 21.65 20.90 21.70 644,000 13,751,002 21.352 14.14 14.14 14.20 13.71 14.23 981,817 14.006 0.94%
2018-12-20 0 21.35 21.35 21.40 21.20 21.85 990,000 21,147,584 21.361 14.00 14.00 14.04 13.91 14.33 1,509,314 14.011 -1.16%
2018-12-19 0 21.60 21.55 21.60 21.50 22.70 2,806,700 61,251,767 21.823 14.17 14.14 14.17 14.10 14.89 4,278,982 14.315 -4.21%
2018-12-18 0 22.55 22.50 22.55 22.15 22.85 1,850,681 41,469,308 22.408 14.79 14.76 14.79 14.53 14.99 2,821,474 14.698 -0.88%
2018-12-17 0 22.75 22.70 22.75 22.35 22.90 566,000 12,845,900 22.696 14.92 14.89 14.92 14.66 15.02 862,901 14.887 -0.22%
2018-12-14 0 22.80 22.75 22.80 22.30 22.90 1,008,984 22,877,549 22.674 14.96 14.92 14.96 14.63 15.02 1,538,257 14.872 0.88%
2018-12-13 0 22.60 22.60 22.65 22.00 22.75 1,227,000 27,688,675 22.566 14.82 14.82 14.86 14.43 14.92 1,870,635 14.802 2.49%
2018-12-12 0 22.05 22.00 22.05 21.50 22.15 2,405,200 52,498,470 21.827 14.46 14.43 14.46 14.10 14.53 3,666,872 14.317 0.68%
2018-12-11 0 21.90 21.85 21.90 21.50 22.50 1,776,000 38,621,025 21.746 14.36 14.33 14.36 14.10 14.76 2,707,619 14.264 -1.57%
2018-12-10 0 22.80 22.80 22.85 22.65 23.30 1,913,000 43,633,600 22.809 14.59 14.59 14.63 14.50 14.91 2,988,576 14.600 -2.77%
2018-12-07 0 23.45 23.45 23.50 23.30 23.80 564,791 13,254,879 23.469 15.01 15.01 15.04 14.91 15.23 882,342 15.022 -0.21%
2018-12-06 0 23.50 23.50 23.55 23.30 23.60 830,312 19,498,622 23.483 15.04 15.04 15.07 14.91 15.11 1,297,151 15.032 -0.84%
2018-12-05 0 23.70 23.70 23.75 23.25 23.80 949,000 22,455,081 23.662 15.17 15.17 15.20 14.88 15.23 1,482,571 15.146 -1.04%
2018-12-04 0 23.95 23.85 23.95 23.10 23.95 1,091,496 25,824,457 23.660 15.33 15.27 15.33 14.79 15.33 1,705,185 15.145 2.13%
2018-12-03 0 23.45 23.45 23.50 23.00 23.65 2,273,694 52,956,104 23.291 15.01 15.01 15.04 14.72 15.14 3,552,069 14.909 2.63%
2018-11-30 0 22.85 22.80 22.85 22.70 23.10 2,985,984 68,377,556 22.900 14.63 14.59 14.63 14.53 14.79 4,664,841 14.658 -2.56%
2018-11-29 0 23.45 23.40 23.55 22.50 25.00 4,793,612 111,117,032 23.180 15.01 14.98 15.07 14.40 16.00 7,488,800 14.838 -6.57%
2018-11-28 0 25.10 25.10 25.15 24.80 25.40 599,000 15,053,717 25.131 16.07 16.07 16.10 15.87 16.26 935,785 16.087 -0.20%
2018-11-27 0 25.15 25.15 25.20 25.15 25.45 1,135,000 28,618,966 25.215 16.10 16.10 16.13 16.10 16.29 1,773,149 16.140 0.20%
2018-11-26 0 25.10 25.10 25.20 24.75 25.35 699,000 17,464,210 24.985 16.07 16.07 16.13 15.84 16.23 1,092,010 15.993 1.01%
2018-11-23 0 24.85 24.80 25.00 24.70 25.10 224,000 5,565,832 24.847 15.91 15.87 16.00 15.81 16.07 349,943 15.905 0.20%
2018-11-22 0 24.80 24.80 24.85 24.75 25.00 338,000 8,392,100 24.829 15.87 15.87 15.91 15.84 16.00 528,039 15.893 -0.80%
2018-11-21 0 25.00 25.00 25.05 24.80 25.15 301,000 7,509,900 24.950 16.00 16.00 16.03 15.87 16.10 470,236 15.970 0.00%
2018-11-20 0 25.00 25.00 25.05 24.75 25.30 511,124 12,780,662 25.005 16.00 16.00 16.03 15.84 16.19 798,501 16.006 -1.96%
2018-11-19 0 25.50 25.50 25.55 25.10 25.55 332,687 8,443,537 25.380 16.32 16.32 16.35 16.07 16.35 519,739 16.246 0.79%
2018-11-16 0 25.30 25.25 25.40 25.25 25.80 280,917 7,147,766 25.444 16.19 16.16 16.26 16.16 16.51 438,861 16.287 -0.20%
2018-11-15 0 25.35 25.30 25.35 25.15 25.60 312,984 7,924,067 25.318 16.23 16.19 16.23 16.10 16.39 488,958 16.206 -0.39%
2018-11-14 0 25.45 25.35 25.45 25.30 25.80 126,000 3,208,850 25.467 16.29 16.23 16.29 16.19 16.51 196,843 16.302 -0.59%
2018-11-13 0 25.60 25.50 25.60 24.85 25.70 311,000 7,891,425 25.374 16.39 16.32 16.39 15.91 16.45 485,858 16.242 -0.58%
2018-11-12 0 25.75 25.75 25.85 25.50 26.75 169,656 4,391,448 25.884 16.48 16.48 16.55 16.32 17.12 265,044 16.569 -1.72%
2018-11-09 0 26.20 26.20 26.25 26.10 27.15 118,000 3,103,200 26.298 16.77 16.77 16.80 16.71 17.38 184,345 16.834 -2.42%
2018-11-08 0 26.85 26.80 26.85 26.70 27.15 74,000 1,989,750 26.889 17.19 17.15 17.19 17.09 17.38 115,606 17.211 -0.19%
2018-11-07 0 26.90 26.85 26.90 26.70 27.25 753,216 20,310,820 26.965 17.22 17.19 17.22 17.09 17.44 1,176,708 17.261 -0.55%
2018-11-06 0 27.05 27.00 27.05 25.75 27.10 431,000 11,515,000 26.717 17.31 17.28 17.31 16.48 17.35 673,328 17.102 2.08%
2018-11-05 0 26.50 26.40 26.50 26.15 27.10 244,000 6,450,100 26.435 16.96 16.90 16.96 16.74 17.35 381,188 16.921 -1.49%
2018-11-02 0 26.90 26.65 26.90 26.40 27.30 1,206,000 32,309,299 26.790 17.22 17.06 17.22 16.90 17.47 1,884,068 17.149 2.67%
2018-11-01 0 26.20 26.00 26.20 25.45 26.20 506,000 13,104,275 25.898 16.77 16.64 16.77 16.29 16.77 790,496 16.577 1.35%
2018-10-31 0 25.85 25.65 25.90 24.90 25.85 340,000 8,644,725 25.426 16.55 16.42 16.58 15.94 16.55 531,164 16.275 3.40%
2018-10-30 0 25.00 25.00 25.05 25.00 26.00 438,000 11,032,600 25.189 16.00 16.00 16.03 16.00 16.64 684,264 16.123 -2.53%
2018-10-29 0 25.65 25.60 25.80 25.30 26.20 761,000 19,593,537 25.747 16.42 16.39 16.51 16.19 16.77 1,188,869 16.481 -0.77%
2018-10-26 0 25.85 25.85 25.90 25.00 25.90 550,000 14,007,600 25.468 16.55 16.55 16.58 16.00 16.58 859,235 16.302 2.58%
2018-10-25 0 25.20 25.15 25.20 24.90 25.60 383,380 9,659,795 25.196 16.13 16.10 16.13 15.94 16.39 598,934 16.128 -4.00%
2018-10-24 0 26.25 26.05 26.25 24.90 26.25 1,171,280 29,968,277 25.586 16.80 16.67 16.80 15.94 16.80 1,829,827 16.378 3.96%
2018-10-23 0 25.25 25.25 25.30 25.00 25.50 403,500 10,196,941 25.271 16.16 16.16 16.19 16.00 16.32 630,366 16.176 -1.37%
2018-10-22 0 25.60 25.60 25.70 23.65 25.75 1,756,000 43,766,801 24.924 16.39 16.39 16.45 15.14 16.48 2,743,303 15.954 5.79%
2018-10-19 0 24.20 24.10 24.20 23.75 24.40 2,070,000 49,766,175 24.042 15.49 15.43 15.49 15.20 15.62 3,233,849 15.389 -0.82%
2018-10-18 0 24.40 24.30 24.40 23.85 24.85 1,348,473 32,615,049 24.187 15.62 15.55 15.62 15.27 15.91 2,106,646 15.482 2.09%
2018-10-16 0 23.90 23.85 23.90 23.85 24.40 390,500 9,405,225 24.085 15.30 15.27 15.30 15.27 15.62 610,057 15.417 -2.05%
2018-10-15 0 24.40 24.30 24.40 24.30 24.95 500,000 12,239,475 24.479 15.62 15.55 15.62 15.55 15.97 781,123 15.669 -2.79%
2018-10-12 0 25.10 25.10 25.20 24.25 25.45 197,000 4,941,225 25.082 16.07 16.07 16.13 15.52 16.29 307,762 16.055 3.51%
2018-10-11 0 24.25 24.25 24.40 24.10 25.00 1,058,800 25,912,405 24.473 15.52 15.52 15.62 15.43 16.00 1,654,106 15.666 -3.77%
2018-10-10 0 25.20 25.20 25.30 25.20 26.00 558,000 14,205,975 25.459 16.13 16.13 16.19 16.13 16.64 871,733 16.296 -2.70%
2018-10-09 0 25.90 25.75 25.90 25.45 26.30 560,000 14,480,950 25.859 16.58 16.48 16.58 16.29 16.83 874,858 16.552 -1.15%
2018-10-08 0 26.20 26.15 26.20 26.15 27.20 919,017 24,233,926 26.369 16.77 16.74 16.77 16.74 17.41 1,435,730 16.879 -3.50%
2018-10-05 0 27.15 27.15 27.20 26.55 27.30 252,000 6,789,750 26.943 17.38 17.38 17.41 16.99 17.47 393,686 17.247 0.37%
2018-10-04 0 27.05 27.00 27.05 26.45 27.20 162,658 4,367,801 26.853 17.31 17.28 17.31 16.93 17.41 254,112 17.189 1.12%
2018-10-03 0 26.75 26.65 26.80 26.60 27.25 445,309 11,939,323 26.811 17.12 17.06 17.15 17.03 17.44 695,682 17.162 -2.37%
2018-10-02 0 27.40 27.35 27.40 27.20 27.95 661,199 18,140,662 27.436 17.54 17.51 17.54 17.41 17.89 1,032,955 17.562 0.55%
2018-09-28 0 27.25 27.25 27.35 27.25 27.60 249,000 6,805,000 27.329 17.44 17.44 17.51 17.44 17.67 388,999 17.494 -1.27%
2018-09-27 0 27.60 27.50 27.60 27.40 27.60 168,000 4,627,654 27.546 17.67 17.60 17.67 17.54 17.67 262,457 17.632 0.91%
2018-09-26 0 27.35 27.35 27.60 27.15 28.00 197,000 5,428,750 27.557 17.51 17.51 17.67 17.38 17.92 307,762 17.639 0.18%
2018-09-24 0 27.30 27.25 27.35 27.10 27.70 130,000 3,556,550 27.358 17.47 17.44 17.51 17.35 17.73 203,092 17.512 -2.50%
2018-09-21 0 28.00 28.00 28.05 27.20 28.20 443,000 12,326,200 27.824 17.92 17.92 17.95 17.41 18.05 692,075 17.811 1.82%
2018-09-20 0 27.50 27.50 27.55 27.30 28.05 226,200 6,253,710 27.647 17.60 17.60 17.63 17.47 17.95 353,380 17.697 -0.72%
2018-09-19 0 27.70 27.65 27.70 27.00 27.85 453,985 12,493,494 27.520 17.73 17.70 17.73 17.28 17.83 709,236 17.615 1.65%
2018-09-18 0 27.25 27.25 27.30 26.85 27.45 377,000 10,243,800 27.172 17.44 17.44 17.47 17.19 17.57 588,967 17.393 0.93%
2018-09-17 0 27.00 26.95 27.10 26.80 27.30 433,000 11,703,150 27.028 17.28 17.25 17.35 17.15 17.47 676,452 17.301 -2.35%
2018-09-14 0 27.65 27.60 27.65 26.75 28.00 754,000 20,753,950 27.525 17.70 17.67 17.70 17.12 17.92 1,177,933 17.619 3.95%
2018-09-13 0 26.60 26.60 26.65 25.65 26.85 1,051,000 27,537,500 26.201 17.03 17.03 17.06 16.42 17.19 1,641,920 16.772 4.93%
2018-09-12 0 25.35 25.20 25.35 25.10 25.65 337,393 8,552,723 25.349 16.23 16.13 16.23 16.07 16.42 527,091 16.226 0.60%
2018-09-11 0 25.20 25.15 25.25 25.10 25.75 455,000 11,492,525 25.258 16.13 16.10 16.16 16.07 16.48 710,822 16.168 -1.75%
2018-09-10 0 25.65 25.60 25.65 25.05 26.00 1,042,838 26,678,647 25.583 16.42 16.39 16.42 16.03 16.64 1,629,169 16.376 -0.58%
2018-09-07 0 25.80 25.75 25.80 25.25 26.00 1,419,403 36,647,315 25.819 16.51 16.48 16.51 16.16 16.64 2,217,456 16.527 2.18%
2018-09-06 0 25.25 25.25 25.30 25.20 26.40 1,050,000 26,854,736 25.576 16.16 16.16 16.19 16.13 16.90 1,640,358 16.371 -4.17%
2018-09-05 0 26.35 26.35 26.40 26.30 27.45 649,143 17,244,411 26.565 16.87 16.87 16.90 16.83 17.57 1,014,121 17.004 -3.13%
2018-09-04 0 27.20 27.20 27.25 26.70 27.30 226,000 6,125,300 27.103 17.41 17.41 17.44 17.09 17.47 353,068 17.349 -0.37%
2018-09-03 0 27.30 27.30 27.35 27.00 27.55 372,905 10,178,736 27.296 17.47 17.47 17.51 17.28 17.63 582,569 17.472 0.00%
2018-08-31 0 27.30 27.30 27.40 27.30 28.05 1,294,000 35,750,775 27.628 17.47 17.47 17.54 17.47 17.95 2,021,546 17.685 -3.70%
2018-08-30 0 28.35 28.30 28.45 27.90 28.85 609,000 17,365,975 28.516 18.15 18.11 18.21 17.86 18.47 951,408 18.253 -1.05%
2018-08-29 0 28.65 28.60 28.65 27.30 28.85 872,613 24,758,328 28.373 18.34 18.31 18.34 17.47 18.47 1,363,236 18.161 3.99%
2018-08-28 0 27.55 27.55 27.60 27.25 28.00 455,000 12,533,375 27.546 17.63 17.63 17.67 17.44 17.92 710,822 17.632 -0.72%
2018-08-27 0 27.75 27.70 27.75 26.90 27.80 466,098 12,766,005 27.389 17.76 17.73 17.76 17.22 17.79 728,160 17.532 4.72%
2018-08-24 0 26.50 26.45 26.50 26.45 26.70 156,656 4,160,699 26.559 16.96 16.93 16.96 16.93 17.09 244,735 17.001 -0.75%
2018-08-23 0 26.70 26.55 26.70 26.40 27.05 921,000 24,445,912 26.543 17.09 16.99 17.09 16.90 17.31 1,438,828 16.990 -1.11%
2018-08-22 0 27.00 26.90 27.00 26.30 27.15 854,000 22,988,438 26.919 17.28 17.22 17.28 16.83 17.38 1,334,158 17.231 0.37%
2018-08-21 0 26.90 26.75 26.90 26.00 27.00 894,202 23,762,876 26.574 17.22 17.12 17.22 16.64 17.28 1,396,963 17.010 2.67%
2018-08-20 0 26.20 26.10 26.20 25.80 26.50 331,000 8,661,575 26.168 16.77 16.71 16.77 16.51 16.96 517,103 16.750 -1.13%
2018-08-17 0 26.50 26.50 26.55 26.45 27.20 492,000 13,097,250 26.620 16.96 16.96 16.99 16.93 17.41 768,625 17.040 -3.28%
2018-08-16 0 27.95 27.90 28.00 26.60 28.00 1,652,000 45,470,550 27.525 17.54 17.51 17.57 16.69 17.57 2,632,635 17.272 4.10%
2018-08-15 0 26.85 26.80 26.85 26.00 26.90 1,645,000 43,816,600 26.636 16.85 16.82 16.85 16.32 16.88 2,621,480 16.714 -0.19%
2018-08-14 0 26.90 26.85 26.90 26.55 26.90 899,000 24,032,050 26.732 16.88 16.85 16.88 16.66 16.88 1,432,651 16.775 0.37%
2018-08-13 0 26.80 26.80 26.90 26.70 27.40 1,477,688 39,684,491 26.856 16.82 16.82 16.88 16.75 17.19 2,354,850 16.852 -2.37%
2018-08-10 0 27.45 27.40 27.45 27.30 28.05 644,000 17,728,100 27.528 17.23 17.19 17.23 17.13 17.60 1,026,281 17.274 -1.61%
2018-08-09 0 27.90 27.90 27.95 27.40 28.30 885,000 24,689,100 27.897 17.51 17.51 17.54 17.19 17.76 1,410,340 17.506 1.45%
2018-08-08 0 27.50 27.45 27.60 26.85 27.60 592,000 16,216,250 27.392 17.26 17.23 17.32 16.85 17.32 943,414 17.189 1.10%
2018-08-07 0 27.20 27.10 27.20 26.50 27.20 1,367,016 36,809,880 26.927 17.07 17.01 17.07 16.63 17.07 2,178,483 16.897 0.74%
2018-08-06 0 27.00 27.00 27.05 26.60 27.45 674,000 18,178,875 26.972 16.94 16.94 16.97 16.69 17.23 1,074,090 16.925 -0.37%
2018-08-03 0 27.10 27.05 27.15 27.05 27.60 456,584 12,465,318 27.301 17.01 16.97 17.04 16.97 17.32 727,614 17.132 -1.28%
2018-08-02 0 27.45 27.45 27.50 27.25 27.85 1,031,000 28,367,500 27.515 17.23 17.23 17.26 17.10 17.48 1,643,006 17.266 -1.61%
2018-08-01 0 27.90 27.90 27.95 27.75 28.00 1,187,000 33,114,550 27.898 17.51 17.51 17.54 17.41 17.57 1,891,609 17.506 0.00%
2018-07-31 0 27.90 27.80 27.90 27.45 27.90 624,984 17,348,260 27.758 17.51 17.44 17.51 17.23 17.51 995,977 17.418 1.09%
2018-07-30 0 27.60 27.55 27.60 27.10 28.05 2,003,000 55,217,926 27.568 17.32 17.29 17.32 17.01 17.60 3,191,990 17.299 1.47%
2018-07-27 0 27.20 27.20 27.25 26.80 27.95 2,505,500 68,197,505 27.219 17.07 17.07 17.10 16.82 17.54 3,992,776 17.080 -3.37%
2018-07-26 0 28.15 28.05 28.15 27.85 28.50 1,397,000 39,280,023 28.117 17.66 17.60 17.66 17.48 17.88 2,226,266 17.644 -0.88%
2018-07-25 0 28.40 28.35 28.40 28.30 29.00 1,217,000 34,627,475 28.453 17.82 17.79 17.82 17.76 18.20 1,939,417 17.855 -2.07%
2018-07-24 0 29.00 29.00 29.05 28.50 29.15 1,253,000 36,074,275 28.790 18.20 18.20 18.23 17.88 18.29 1,996,787 18.066 0.69%
2018-07-23 0 28.80 28.80 28.85 28.80 29.25 1,355,400 39,197,842 28.920 18.07 18.07 18.10 18.07 18.35 2,159,972 18.147 -1.20%
2018-07-20 0 29.15 29.15 29.20 28.80 29.45 1,452,000 42,229,575 29.084 18.29 18.29 18.32 18.07 18.48 2,313,914 18.250 -0.68%
2018-07-19 0 29.35 29.35 29.40 29.25 30.45 1,739,600 51,112,175 29.382 18.42 18.42 18.45 18.35 19.11 2,772,235 18.437 -4.40%
2018-07-18 0 30.70 30.60 30.70 30.25 30.80 1,083,000 33,090,582 30.555 19.26 19.20 19.26 18.98 19.33 1,725,874 19.173 1.66%
2018-07-17 0 30.20 30.20 30.30 29.55 30.70 3,185,000 96,344,600 30.249 18.95 18.95 19.01 18.54 19.26 5,075,631 18.982 3.25%
2018-07-16 0 29.25 29.25 29.45 29.25 31.30 1,846,000 55,037,815 29.815 18.35 18.35 18.48 18.35 19.64 2,941,794 18.709 -6.40%
2018-07-13 0 31.25 31.25 31.40 31.20 33.00 1,839,055 58,894,099 32.024 19.61 19.61 19.70 19.58 20.71 2,930,727 20.095 -3.99%
2018-07-12 0 32.55 32.55 32.80 32.30 32.80 410,000 13,365,600 32.599 20.43 20.43 20.58 20.27 20.58 653,378 20.456 0.62%
2018-07-11 0 32.35 32.30 32.35 32.10 32.75 1,378,260 44,548,420 32.322 20.30 20.27 20.30 20.14 20.55 2,196,402 20.282 -0.77%
2018-07-10 0 32.60 32.55 32.60 32.05 32.80 1,484,400 48,081,413 32.391 20.46 20.43 20.46 20.11 20.58 2,365,547 20.326 1.87%
2018-07-09 0 32.00 32.00 32.10 31.75 32.25 2,265,014 72,759,595 32.123 20.08 20.08 20.14 19.92 20.24 3,609,537 20.158 1.11%
2018-07-06 0 31.65 31.55 31.65 30.65 31.65 1,133,400 35,542,504 31.359 19.86 19.80 19.86 19.23 19.86 1,806,192 19.678 3.43%
2018-07-05 0 30.60 30.50 30.60 30.30 31.60 370,000 11,353,790 30.686 19.20 19.14 19.20 19.01 19.83 589,634 19.256 -0.65%
2018-07-04 0 30.80 30.75 30.80 30.45 31.10 654,000 20,123,148 30.769 19.33 19.30 19.33 19.11 19.52 1,042,217 19.308 0.00%
2018-07-03 0 30.80 30.75 30.80 30.50 32.80 1,949,100 60,384,513 30.981 19.33 19.30 19.33 19.14 20.58 3,106,095 19.441 -5.08%
2018-06-29 0 32.45 32.45 32.50 32.20 32.95 1,038,000 33,780,925 32.544 20.36 20.36 20.39 20.21 20.68 1,654,162 20.422 1.41%
2018-06-28 0 32.00 31.90 32.00 30.25 32.60 4,325,600 138,085,028 31.923 20.08 20.02 20.08 18.98 20.46 6,893,296 20.032 6.49%
2018-06-27 0 30.05 29.85 30.05 29.25 30.85 1,989,014 60,031,541 30.182 18.86 18.73 18.86 18.35 19.36 3,169,702 18.939 2.74%
2018-06-26 0 29.25 29.20 29.25 29.20 30.40 1,840,000 54,994,586 29.888 18.35 18.32 18.35 18.32 19.08 2,932,233 18.755 -3.15%
2018-06-25 0 30.20 30.10 30.20 30.00 30.80 376,000 11,365,939 30.229 18.95 18.89 18.95 18.83 19.33 599,195 18.969 0.00%
2018-06-22 0 30.20 30.15 30.20 30.10 31.25 1,193,711 36,216,472 30.339 18.95 18.92 18.95 18.89 19.61 1,902,303 19.038 -2.89%
2018-06-21 0 31.10 31.05 31.20 31.05 31.85 704,444 22,151,611 31.446 19.52 19.48 19.58 19.48 19.99 1,122,605 19.732 -0.64%
2018-06-20 0 31.30 31.25 31.30 31.20 32.75 1,306,734 41,493,383 31.754 19.64 19.61 19.64 19.58 20.55 2,082,417 19.926 -4.43%
2018-06-19 0 32.75 32.75 32.80 32.45 34.45 598,723 19,718,487 32.934 20.55 20.55 20.58 20.36 21.62 954,128 20.667 -3.25%
2018-06-15 0 33.85 33.85 33.95 33.85 34.50 696,000 23,715,498 34.074 21.24 21.24 21.30 21.24 21.65 1,109,149 21.382 -0.88%
2018-06-14 0 34.15 34.10 34.15 33.60 35.20 463,000 15,773,430 34.068 21.43 21.40 21.43 21.08 22.09 737,839 21.378 -0.29%
2018-06-13 0 34.25 34.15 34.25 34.10 35.45 638,584 21,976,966 34.415 21.49 21.43 21.49 21.40 22.25 1,017,650 21.596 -2.00%
2018-06-12 0 34.95 34.80 34.95 34.85 35.35 567,572 19,846,385 34.967 21.93 21.84 21.93 21.87 22.18 904,485 21.942 0.00%
2018-06-11 0 34.95 34.90 34.95 34.90 35.60 202,312 7,102,144 35.105 21.93 21.90 21.93 21.90 22.34 322,405 22.029 -1.96%
2018-06-08 0 35.65 35.60 35.65 34.60 36.25 712,769 25,176,291 35.322 22.37 22.34 22.37 21.71 22.75 1,135,872 22.165 -2.46%
2018-06-07 0 36.55 36.50 36.55 35.85 36.65 728,012 26,419,708 36.290 22.94 22.90 22.94 22.50 23.00 1,160,163 22.772 0.41%
2018-06-06 0 36.40 36.35 36.40 36.00 37.75 1,565,000 57,261,035 36.589 22.84 22.81 22.84 22.59 23.69 2,493,991 22.960 -0.68%
2018-06-05 0 36.65 36.55 36.65 35.65 36.80 867,556 31,653,435 36.486 23.00 22.94 23.00 22.37 23.09 1,382,541 22.895 0.55%
2018-06-04 0 36.45 36.40 36.45 34.80 36.60 922,000 32,963,140 35.752 22.87 22.84 22.87 21.84 22.97 1,469,304 22.435 2.97%
2018-06-01 0 35.40 35.30 35.40 34.70 35.80 1,091,000 38,521,125 35.308 22.21 22.15 22.21 21.77 22.46 1,738,623 22.156 -0.98%
2018-05-31 0 35.75 35.75 35.90 33.15 36.15 2,849,085 99,353,229 34.872 22.43 22.43 22.53 20.80 22.68 4,540,315 21.882 7.68%
2018-05-30 0 33.20 33.20 33.30 33.05 34.05 587,000 19,600,915 33.392 20.83 20.83 20.90 20.74 21.37 935,446 20.954 -1.63%
2018-05-29 0 33.75 33.65 33.75 33.35 34.45 849,100 28,757,100 33.868 21.18 21.12 21.18 20.93 21.62 1,353,130 21.252 0.45%
2018-05-28 0 33.60 33.60 33.70 32.30 34.00 680,000 22,746,796 33.451 21.08 21.08 21.15 20.27 21.34 1,083,651 20.991 0.75%
2018-05-25 0 33.35 33.25 33.35 32.90 33.65 221,696 7,392,507 33.345 20.93 20.86 20.93 20.65 21.12 353,296 20.924 0.00%
2018-05-24 0 33.35 33.20 33.35 33.10 33.85 441,800 14,760,935 33.411 20.93 20.83 20.93 20.77 21.24 704,055 20.966 -0.30%
2018-05-23 0 33.45 33.45 33.50 33.40 34.20 564,000 19,010,725 33.707 20.99 20.99 21.02 20.96 21.46 898,793 21.151 -1.47%
2018-05-21 0 33.95 33.90 33.95 33.75 34.15 521,984 17,706,731 33.922 21.30 21.27 21.30 21.18 21.43 831,836 21.286 0.15%
2018-05-18 0 33.90 33.80 33.90 33.55 34.35 807,000 27,480,861 34.053 21.27 21.21 21.27 21.05 21.55 1,286,039 21.369 -0.73%
2018-05-17 0 34.15 34.00 34.15 33.30 34.20 804,656 27,249,671 33.865 21.43 21.34 21.43 20.90 21.46 1,282,304 21.251 1.34%
2018-05-16 0 33.70 33.65 33.70 32.00 33.95 689,000 23,194,200 33.664 21.15 21.12 21.15 20.08 21.30 1,097,994 21.124 1.51%
2018-05-15 0 33.20 33.15 33.25 32.80 33.50 667,933 22,150,397 33.163 20.83 20.80 20.86 20.58 21.02 1,064,421 20.810 -0.90%
2018-05-14 0 33.50 33.50 33.55 33.20 33.70 842,000 28,106,550 33.381 21.02 21.02 21.05 20.83 21.15 1,341,815 20.947 -0.30%
2018-05-11 0 33.60 33.50 33.60 33.50 33.75 143,000 4,806,750 33.614 21.08 21.02 21.08 21.02 21.18 227,885 21.093 -0.59%
2018-05-10 0 33.80 33.80 33.85 33.65 34.50 355,035 12,021,665 33.861 21.21 21.21 21.24 21.12 21.65 565,785 21.248 -1.31%
2018-05-09 0 34.25 34.15 34.25 33.15 34.45 1,115,083 37,852,974 33.946 21.49 21.43 21.49 20.80 21.62 1,777,001 21.302 -0.72%
2018-05-08 0 34.50 34.40 34.50 33.45 34.80 1,245,013 42,940,576 34.490 21.65 21.59 21.65 20.99 21.84 1,984,059 21.643 2.37%
2018-05-07 0 33.70 33.65 33.70 33.25 34.00 558,000 18,778,000 33.652 21.15 21.12 21.15 20.86 21.34 889,231 21.117 1.66%
2018-05-04 0 33.15 33.15 33.20 32.70 33.45 1,098,000 36,353,275 33.109 20.80 20.80 20.83 20.52 20.99 1,749,778 20.776 1.22%
2018-05-03 0 32.75 32.70 32.75 32.55 33.25 414,000 13,559,600 32.753 20.55 20.52 20.55 20.43 20.86 659,752 20.553 -1.80%
2018-05-02 0 33.35 33.35 33.50 32.60 33.50 785,000 26,073,175 33.214 20.93 20.93 21.02 20.46 21.02 1,250,980 20.842 1.21%
2018-04-30 0 32.95 32.90 32.95 32.80 33.60 386,696 12,775,118 33.037 20.68 20.65 20.68 20.58 21.08 616,241 20.731 -1.20%
2018-04-27 0 33.35 33.25 33.35 32.85 33.90 192,000 6,370,500 33.180 20.93 20.86 20.93 20.61 21.27 305,972 20.821 -0.45%
2018-04-26 0 33.50 33.45 33.60 33.15 34.00 1,029,000 34,561,175 33.587 21.02 20.99 21.08 20.80 21.34 1,639,819 21.076 0.90%
2018-04-25 0 33.20 33.15 33.20 32.10 33.20 415,000 13,708,900 33.033 20.83 20.80 20.83 20.14 20.83 661,346 20.729 0.00%
2018-04-24 0 33.20 33.15 33.20 32.80 33.30 436,000 14,444,425 33.129 20.83 20.80 20.83 20.58 20.90 694,812 20.789 -0.30%
2018-04-23 0 33.30 33.20 33.30 33.05 33.95 1,287,400 43,015,220 33.412 20.90 20.83 20.90 20.74 21.30 2,051,607 20.967 1.99%
2018-04-20 0 32.65 32.65 32.70 32.45 33.05 1,916,000 62,739,400 32.745 20.49 20.49 20.52 20.36 20.74 3,053,347 20.548 -0.15%
2018-04-19 0 32.70 32.70 32.75 31.50 32.85 2,772,000 89,894,700 32.430 20.52 20.52 20.55 19.77 20.61 4,417,472 20.350 4.98%
2018-04-18 0 31.15 31.10 31.15 30.25 31.80 2,742,400 85,326,856 31.114 19.55 19.52 19.55 18.98 19.95 4,370,301 19.524 -0.32%
2018-04-17 0 31.25 31.20 31.25 29.55 31.80 6,736,000 207,643,450 30.826 19.61 19.58 19.61 18.54 19.95 10,734,521 19.344 8.13%
2018-04-16 0 28.90 28.85 28.90 28.65 29.50 2,059,901 59,448,353 28.860 18.13 18.10 18.13 17.98 18.51 3,282,668 18.110 -0.69%
2018-04-13 0 29.10 29.10 29.15 28.75 29.30 549,000 15,976,905 29.102 18.26 18.26 18.29 18.04 18.39 874,889 18.262 1.57%
2018-04-12 0 28.65 28.65 28.70 28.55 29.15 188,000 5,390,600 28.673 17.98 17.98 18.01 17.92 18.29 299,598 17.993 -1.21%
2018-04-11 0 29.00 29.00 29.05 28.40 29.50 560,000 16,258,986 29.034 18.20 18.20 18.23 17.82 18.51 892,419 18.219 -1.69%
2018-04-10 0 29.50 29.50 29.60 29.45 30.00 1,279,015 38,046,049 29.746 18.51 18.51 18.57 18.48 18.83 2,038,244 18.666 -0.34%
2018-04-09 0 29.60 29.60 29.65 29.15 29.75 1,642,000 48,482,000 29.526 18.57 18.57 18.61 18.29 18.67 2,616,699 18.528 0.68%
2018-04-06 0 29.40 29.35 29.40 28.85 29.45 1,100,968 32,100,367 29.156 18.45 18.42 18.45 18.10 18.48 1,754,508 18.296 0.68%
2018-04-04 0 29.20 29.15 29.20 28.70 29.45 2,499,099 73,062,886 29.236 18.32 18.29 18.32 18.01 18.48 3,982,576 18.346 2.64%
2018-04-03 0 28.45 28.40 28.45 27.60 28.50 989,753 28,020,969 28.311 17.85 17.82 17.85 17.32 17.88 1,577,275 17.765 -0.18%
2018-03-29 0 28.50 28.40 28.50 27.45 28.55 1,826,500 51,332,825 28.104 17.88 17.82 17.88 17.23 17.92 2,910,719 17.636 4.40%
2018-03-28 0 27.30 27.25 27.30 26.55 27.40 1,247,000 33,728,825 27.048 17.13 17.10 17.13 16.66 17.19 1,987,225 16.973 0.74%
2018-03-27 0 27.10 27.05 27.10 26.90 27.20 672,240 18,197,427 27.070 17.01 16.97 17.01 16.88 17.07 1,071,285 16.987 1.88%
2018-03-26 0 26.60 26.55 26.60 26.20 26.90 650,000 17,301,850 26.618 16.69 16.66 16.69 16.44 16.88 1,035,843 16.703 -0.56%
2018-03-23 0 26.75 26.75 26.80 26.20 27.35 1,715,000 45,485,075 26.522 16.79 16.79 16.82 16.44 17.16 2,733,032 16.643 -3.78%
2018-03-22 0 27.80 27.80 27.85 27.40 28.20 599,592 16,623,898 27.725 17.44 17.44 17.48 17.19 17.70 955,513 17.398 -1.07%
2018-03-21 0 28.10 28.05 28.10 28.05 28.45 456,000 12,869,200 28.222 17.63 17.60 17.63 17.60 17.85 726,684 17.709 0.00%
2018-03-20 0 28.10 28.10 28.20 27.90 28.75 1,233,000 34,756,066 28.188 17.63 17.63 17.70 17.51 18.04 1,964,915 17.688 -2.09%
2018-03-19 0 28.70 28.65 28.70 27.35 28.75 2,198,300 61,978,900 28.194 18.01 17.98 18.01 17.16 18.04 3,503,221 17.692 5.13%
2018-03-16 0 27.30 27.30 27.40 27.25 28.00 1,893,732 52,311,612 27.624 17.13 17.13 17.19 17.10 17.57 3,017,860 17.334 -0.91%
2018-03-15 0 27.55 27.40 27.55 27.25 27.70 982,000 26,993,350 27.488 17.29 17.19 17.29 17.10 17.38 1,564,920 17.249 -1.25%
2018-03-14 0 27.90 27.90 27.95 27.25 28.00 620,366 17,173,251 27.682 17.51 17.51 17.54 17.10 17.57 988,618 17.371 1.64%
2018-03-13 0 27.45 27.45 27.50 27.35 27.60 219,000 6,010,200 27.444 17.23 17.23 17.26 17.16 17.32 348,999 17.221 -0.18%
2018-03-12 0 27.50 27.50 27.55 27.25 27.65 645,010 17,718,572 27.470 17.26 17.26 17.29 17.10 17.35 1,027,891 17.238 0.36%
2018-03-09 0 27.40 27.40 27.45 27.35 27.60 204,000 5,595,125 27.427 17.19 17.19 17.23 17.16 17.32 325,095 17.211 0.18%
2018-03-08 0 27.35 27.25 27.35 27.00 27.40 360,385 9,821,054 27.252 17.16 17.10 17.16 16.94 17.19 574,311 17.101 0.37%
2018-03-07 0 27.25 27.20 27.25 27.20 27.70 291,016 7,932,564 27.258 17.10 17.07 17.10 17.07 17.38 463,764 17.105 -1.45%
2018-03-06 0 27.65 27.65 27.75 27.00 27.85 855,000 23,609,850 27.614 17.35 17.35 17.41 16.94 17.48 1,362,532 17.328 2.41%
2018-03-05 0 27.00 27.00 27.05 26.70 27.30 854,000 23,116,150 27.068 16.94 16.94 16.97 16.75 17.13 1,360,938 16.985 0.37%
2018-03-02 0 26.90 26.90 26.95 26.45 26.95 257,337 6,878,529 26.730 16.88 16.88 16.91 16.60 16.91 410,093 16.773 -0.74%
2018-03-01 0 27.10 27.10 27.15 26.70 27.30 699,000 18,921,500 27.069 17.01 17.01 17.04 16.75 17.13 1,113,930 16.986 0.37%
2018-02-28 0 27.00 26.95 27.00 26.30 27.05 551,114 14,808,765 26.871 16.94 16.91 16.94 16.50 16.97 878,258 16.862 1.50%
2018-02-27 0 26.60 26.60 26.70 26.50 27.30 796,000 21,277,600 26.731 16.69 16.69 16.75 16.63 17.13 1,268,509 16.774 -2.56%
2018-02-26 0 27.30 27.25 27.30 26.95 27.55 611,000 16,671,675 27.286 17.13 17.10 17.13 16.91 17.29 973,692 17.122 1.30%
2018-02-23 0 26.95 26.85 26.95 26.75 27.15 308,559 8,317,128 26.955 16.91 16.85 16.91 16.79 17.04 491,721 16.914 0.00%
2018-02-22 0 26.95 26.95 27.00 26.75 27.10 515,000 13,880,900 26.953 16.91 16.91 16.94 16.79 17.01 820,706 16.913 -0.55%
2018-02-21 0 27.10 27.05 27.10 26.70 27.30 653,000 17,645,985 27.023 17.01 16.97 17.01 16.75 17.13 1,040,624 16.957 0.37%
2018-02-20 0 27.00 27.00 27.10 26.40 27.45 1,370,000 36,757,297 26.830 16.94 16.94 17.01 16.57 17.23 2,183,238 16.836 2.86%
2018-02-15 0 26.25 26.25 26.40 26.20 26.70 1,163,000 30,643,350 26.349 16.47 16.47 16.57 16.44 16.75 1,853,362 16.534 0.00%
2018-02-14 0 26.25 26.15 26.25 25.70 26.25 1,175,527 30,511,288 25.955 16.47 16.41 16.47 16.13 16.47 1,873,325 16.287 1.55%
2018-02-13 0 25.85 25.80 25.90 25.75 26.10 727,000 18,855,100 25.935 16.22 16.19 16.25 16.16 16.38 1,158,551 16.275 0.39%
2018-02-12 0 25.75 25.75 25.80 25.50 26.00 815,900 21,015,996 25.758 16.16 16.16 16.19 16.00 16.32 1,300,222 16.163 0.98%
2018-02-09 0 25.50 25.50 25.55 25.15 26.00 1,532,262 39,088,678 25.510 16.00 16.00 16.03 15.78 16.32 2,441,820 16.008 -2.11%
2018-02-08 0 26.05 26.00 26.05 25.80 26.30 1,334,000 34,738,626 26.041 16.35 16.32 16.35 16.19 16.50 2,125,869 16.341 0.00%
2018-02-07 0 26.05 25.95 26.05 25.60 26.80 1,619,267 42,453,550 26.218 16.35 16.28 16.35 16.06 16.82 2,580,471 16.452 0.58%
2018-02-06 0 25.90 25.85 25.90 25.55 27.05 1,777,000 46,256,375 26.031 16.25 16.22 16.25 16.03 16.97 2,831,835 16.334 -4.95%
2018-02-05 0 27.25 27.25 27.30 27.05 27.60 1,179,000 32,144,169 27.264 17.10 17.10 17.13 16.97 17.32 1,878,860 17.108 -2.33%
2018-02-02 0 27.90 27.85 27.90 27.75 28.15 820,000 22,886,241 27.910 17.51 17.48 17.51 17.41 17.66 1,306,756 17.514 -0.36%
2018-02-01 0 28.00 27.95 28.00 27.80 28.15 916,000 25,658,786 28.012 17.57 17.54 17.57 17.44 17.66 1,459,742 17.578 0.00%
2018-01-31 0 28.00 28.00 28.05 27.60 28.05 997,000 27,819,975 27.904 17.57 17.57 17.60 17.32 17.60 1,588,824 17.510 0.90%
2018-01-30 0 27.75 27.75 27.80 27.60 28.20 1,163,417 32,363,726 27.818 17.41 17.41 17.44 17.32 17.70 1,854,027 17.456 -1.07%
2018-01-29 0 28.05 28.00 28.05 27.85 28.40 1,964,000 55,315,011 28.164 17.60 17.57 17.60 17.48 17.82 3,129,840 17.673 1.45%
2018-01-26 0 27.65 27.60 27.65 27.30 27.85 3,098,620 85,389,531 27.557 17.35 17.32 17.35 17.13 17.48 4,937,975 17.292 1.28%
2018-01-25 0 27.30 27.25 27.30 27.25 27.65 2,156,000 59,123,550 27.423 17.13 17.10 17.13 17.10 17.35 3,435,812 17.208 -1.27%
2018-01-24 0 27.65 27.65 27.70 27.65 28.00 1,498,531 41,545,712 27.724 17.35 17.35 17.38 17.35 17.57 2,388,066 17.397 -1.60%
2018-01-23 0 28.10 28.10 28.15 27.85 28.45 2,206,000 61,820,250 28.024 17.63 17.63 17.66 17.48 17.85 3,515,492 17.585 -1.23%
2018-01-22 0 28.45 28.40 28.45 28.20 28.60 1,433,000 40,682,972 28.390 17.85 17.82 17.85 17.70 17.95 2,283,635 17.815 1.07%
2018-01-19 0 28.15 28.10 28.15 28.00 29.20 3,786,974 107,758,678 28.455 17.66 17.63 17.66 17.57 18.32 6,034,939 17.856 -2.26%
2018-01-18 0 28.80 28.75 28.80 28.70 31.95 8,038,000 234,718,836 29.201 18.07 18.04 18.07 18.01 20.05 12,809,394 18.324 -10.56%
2018-01-17 0 32.20 32.20 32.30 32.10 32.40 527,644 17,018,525 32.254 20.21 20.21 20.27 20.14 20.33 840,856 20.240 0.00%
2018-01-16 0 32.20 32.15 32.20 31.90 32.45 638,012 20,546,761 32.204 20.21 20.17 20.21 20.02 20.36 1,016,739 20.208 0.94%
2018-01-15 0 31.90 31.80 31.90 31.55 32.25 910,000 29,093,280 31.971 20.02 19.95 20.02 19.80 20.24 1,450,180 20.062 -0.93%
2018-01-12 0 32.20 32.10 32.20 31.80 32.95 943,339 30,475,505 32.306 20.21 20.14 20.21 19.95 20.68 1,503,309 20.272 -1.53%
2018-01-11 0 32.70 32.70 32.80 31.40 33.00 996,000 32,133,425 32.262 20.52 20.52 20.58 19.70 20.71 1,587,230 20.245 2.67%
2018-01-10 0 31.85 31.85 31.90 31.60 32.90 1,919,751 61,546,356 32.060 19.99 19.99 20.02 19.83 20.65 3,059,324 20.118 -1.70%
2018-01-09 0 32.40 32.40 32.55 32.35 33.00 447,222 14,583,525 32.609 20.33 20.33 20.43 20.30 20.71 712,695 20.463 -1.07%
2018-01-08 0 32.75 32.75 32.80 32.40 33.20 515,013 16,791,087 32.603 20.55 20.55 20.58 20.33 20.83 820,727 20.459 -0.76%
2018-01-05 0 33.00 33.00 33.05 32.50 33.50 379,042 12,481,307 32.929 20.71 20.71 20.74 20.39 21.02 604,043 20.663 -1.20%
2018-01-04 0 33.40 33.30 33.40 33.20 34.50 711,307 24,019,984 33.769 20.96 20.90 20.96 20.83 21.65 1,133,542 21.190 -1.47%
2018-01-03 0 33.90 33.90 33.95 33.60 34.20 1,155,000 39,134,575 33.883 21.27 21.27 21.30 21.08 21.46 1,840,613 21.262 1.04%
2018-01-02 0 33.55 33.55 33.60 33.40 33.85 1,065,538 35,758,851 33.559 21.05 21.05 21.08 20.96 21.24 1,698,046 21.059 0.00%
2017-12-29 0 33.55 33.50 33.55 33.00 33.60 351,000 11,700,275 33.334 21.05 21.02 21.05 20.71 21.08 559,355 20.917 0.15%
2017-12-28 0 33.50 33.50 33.55 33.10 34.00 186,276 6,254,984 33.579 21.02 21.02 21.05 20.77 21.34 296,850 21.071 -0.30%
2017-12-27 0 33.60 33.60 33.65 33.55 33.90 251,000 8,437,550 33.616 21.08 21.08 21.12 21.05 21.27 399,995 21.094 -0.30%
2017-12-22 0 33.70 33.65 33.70 33.55 33.80 431,000 14,500,975 33.645 21.15 21.12 21.15 21.05 21.21 686,844 21.112 0.30%
2017-12-21 0 33.60 33.60 33.65 33.40 33.80 234,818 7,888,854 33.596 21.08 21.08 21.12 20.96 21.21 374,207 21.082 0.90%
2017-12-20 0 33.30 33.25 33.30 32.80 33.45 166,253 5,510,250 33.144 20.90 20.86 20.90 20.58 20.99 264,942 20.798 -0.45%
2017-12-19 0 33.45 33.35 33.45 33.20 33.70 586,790 19,588,583 33.383 20.99 20.93 20.99 20.83 21.15 935,111 20.948 0.75%
2017-12-18 0 33.20 33.20 33.30 32.85 33.40 399,000 13,229,884 33.158 20.83 20.83 20.90 20.61 20.96 635,848 20.807 1.22%
2017-12-15 0 32.80 32.80 32.95 32.50 33.95 784,300 25,914,535 33.042 20.58 20.58 20.68 20.39 21.30 1,249,864 20.734 -3.10%
2017-12-14 0 33.85 33.80 33.85 33.75 34.20 521,477 17,653,953 33.854 21.24 21.21 21.24 21.18 21.46 831,028 21.244 0.74%
2017-12-13 0 33.60 33.60 33.70 33.20 34.00 2,121,500 71,729,353 33.811 21.08 21.08 21.15 20.83 21.34 3,380,832 21.216 -2.04%
2017-12-12 0 34.30 34.30 34.35 33.75 34.45 1,441,000 49,367,125 34.259 21.52 21.52 21.55 21.18 21.62 2,296,384 21.498 0.88%
2017-12-11 0 34.55 34.55 34.60 33.15 34.95 494,700 17,022,655 34.410 21.34 21.34 21.37 20.47 21.58 801,109 21.249 0.44%
2017-12-08 0 34.40 34.15 34.40 33.30 34.50 713,236 24,328,341 34.110 21.24 21.09 21.24 20.56 21.30 1,155,003 21.063 3.30%
2017-12-07 0 33.30 33.30 33.35 33.05 33.50 844,014 28,089,641 33.281 20.56 20.56 20.59 20.41 20.69 1,366,782 20.552 -0.60%
2017-12-06 0 33.50 33.50 33.55 33.25 33.85 830,408 27,851,086 33.539 20.69 20.69 20.72 20.53 20.90 1,344,749 20.711 -1.33%
2017-12-05 0 33.95 33.85 34.00 33.30 34.20 301,096 10,186,646 33.832 20.96 20.90 21.00 20.56 21.12 487,590 20.892 0.59%
2017-12-04 0 33.75 33.75 33.80 33.20 34.40 1,515,380 51,683,111 34.106 20.84 20.84 20.87 20.50 21.24 2,453,981 21.061 -1.32%
2017-12-01 0 34.20 34.20 34.25 34.00 35.00 1,166,941 40,139,499 34.397 21.12 21.12 21.15 21.00 21.61 1,889,725 21.241 0.29%
2017-11-30 0 34.10 34.05 34.10 33.55 34.25 1,611,984 54,730,850 33.952 21.06 21.03 21.06 20.72 21.15 2,610,420 20.966 -2.43%
2017-11-29 0 34.95 34.90 34.95 34.40 36.15 1,218,000 42,969,850 35.279 21.58 21.55 21.58 21.24 22.32 1,972,409 21.785 -1.83%
2017-11-28 0 35.60 35.55 35.75 34.60 35.95 1,859,635 66,113,341 35.552 21.98 21.95 22.08 21.37 22.20 3,011,462 21.954 2.89%
2017-11-27 0 34.60 34.55 34.60 33.70 35.00 1,315,900 45,487,561 34.568 21.37 21.34 21.37 20.81 21.61 2,130,947 21.346 3.28%
2017-11-24 0 33.50 33.50 33.65 32.65 33.75 812,000 27,169,500 33.460 20.69 20.69 20.78 20.16 20.84 1,314,939 20.662 2.60%
2017-11-23 0 32.65 32.65 32.70 32.50 33.30 348,200 11,435,930 32.843 20.16 20.16 20.19 20.07 20.56 563,869 20.281 -1.06%
2017-11-22 0 33.00 32.90 33.00 32.00 33.00 1,076,000 35,238,150 32.749 20.38 20.32 20.38 19.76 20.38 1,742,457 20.223 3.13%
2017-11-21 0 32.00 31.90 32.00 31.65 32.20 887,000 28,385,800 32.002 19.76 19.70 19.76 19.54 19.88 1,436,393 19.762 -0.62%
2017-11-20 0 32.20 32.05 32.20 31.85 32.20 1,035,830 33,428,202 32.272 19.88 19.79 19.88 19.67 19.88 1,677,406 19.929 -0.62%
2017-11-17 0 32.40 32.30 32.40 32.05 32.65 1,588,000 51,299,179 32.304 20.01 19.95 20.01 19.79 20.16 2,571,581 19.948 0.62%
2017-11-16 0 32.20 32.15 32.20 31.65 32.70 632,000 20,355,138 32.207 19.88 19.85 19.88 19.54 20.19 1,023,450 19.889 0.47%
2017-11-15 0 32.05 32.00 32.05 31.85 32.20 462,000 14,798,500 32.031 19.79 19.76 19.79 19.67 19.88 748,155 19.780 -0.47%
2017-11-14 0 32.20 32.05 32.20 31.80 32.20 349,012 11,198,754 32.087 19.88 19.79 19.88 19.64 19.88 565,184 19.814 0.78%
2017-11-13 0 31.95 31.90 31.95 31.55 32.10 239,001 7,604,669 31.819 19.73 19.70 19.73 19.48 19.82 387,034 19.649 0.95%
2017-11-10 0 31.65 31.65 31.70 31.35 31.90 1,718,000 54,433,700 31.684 19.54 19.54 19.58 19.36 19.70 2,782,101 19.566 -0.31%
2017-11-09 0 31.75 31.75 31.85 31.25 32.10 2,181,477 69,361,773 31.796 19.61 19.61 19.67 19.30 19.82 3,532,648 19.634 0.63%
2017-11-08 0 31.55 31.50 31.55 31.15 31.60 350,338 10,982,510 31.348 19.48 19.45 19.48 19.24 19.51 567,332 19.358 -0.32%
2017-11-07 0 31.65 31.65 31.70 31.25 31.80 568,000 17,990,050 31.673 19.54 19.54 19.58 19.30 19.64 919,810 19.558 0.00%
2017-11-06 0 31.65 31.50 31.65 30.75 31.70 490,241 15,425,827 31.466 19.54 19.45 19.54 18.99 19.58 793,888 19.431 2.93%
2017-11-03 0 30.75 30.70 30.75 30.70 31.80 1,190,000 36,941,950 31.044 18.99 18.96 18.99 18.96 19.64 1,927,066 19.170 -3.30%
2017-11-02 0 31.80 31.80 31.85 31.70 32.30 863,000 27,551,650 31.925 19.64 19.64 19.67 19.58 19.95 1,397,528 19.715 -2.15%
2017-11-01 0 32.50 32.45 32.50 32.30 32.95 934,017 30,519,563 32.676 20.07 20.04 20.07 19.95 20.35 1,512,532 20.178 -1.52%
2017-10-31 0 33.00 33.00 33.10 32.20 33.30 529,998 17,420,119 32.868 20.38 20.38 20.44 19.88 20.56 858,270 20.297 2.48%
2017-10-30 0 32.20 32.20 32.25 31.85 32.35 214,750 6,914,037 32.196 19.88 19.88 19.91 19.67 19.98 347,763 19.881 1.26%
2017-10-27 0 31.80 31.80 31.85 31.75 33.00 847,977 27,500,828 32.431 19.64 19.64 19.67 19.61 20.38 1,373,200 20.027 -2.75%
2017-10-26 0 32.70 32.60 32.70 32.15 32.80 580,300 18,960,085 32.673 20.19 20.13 20.19 19.85 20.25 939,728 20.176 0.46%
2017-10-25 0 32.55 32.55 32.60 31.40 33.00 1,165,011 37,659,097 32.325 20.10 20.10 20.13 19.39 20.38 1,886,600 19.961 3.50%
2017-10-24 0 31.45 31.45 31.50 30.25 31.65 2,134,000 66,664,800 31.239 19.42 19.42 19.45 18.68 19.54 3,455,765 19.291 4.49%
2017-10-23 0 30.10 30.10 30.15 29.80 30.50 534,113 16,096,220 30.136 18.59 18.59 18.62 18.40 18.83 864,934 18.610 -0.82%
2017-10-20 0 30.35 30.35 30.40 29.65 31.05 1,723,918 52,263,240 30.317 18.74 18.74 18.77 18.31 19.17 2,791,684 18.721 -2.57%
2017-10-19 0 31.15 31.15 31.35 31.05 31.60 1,501,783 47,020,661 31.310 19.24 19.24 19.36 19.17 19.51 2,431,963 19.334 0.65%
2017-10-18 0 30.95 30.95 31.15 30.75 31.10 168,523 5,223,531 30.996 19.11 19.11 19.24 18.99 19.20 272,903 19.141 -0.64%
2017-10-17 0 31.15 31.00 31.15 30.50 31.30 296,300 9,157,225 30.905 19.24 19.14 19.24 18.83 19.33 479,823 19.085 -1.11%
2017-10-16 0 31.50 31.40 31.50 30.70 31.75 408,913 12,873,585 31.482 19.45 19.39 19.45 18.96 19.61 662,187 19.441 -0.47%
2017-10-13 0 31.65 31.50 31.65 31.50 31.65 940,873 29,690,349 31.556 19.54 19.45 19.54 19.45 19.54 1,523,634 19.487 0.48%
2017-10-12 0 31.50 31.50 31.55 31.50 31.90 318,100 10,050,420 31.595 19.45 19.45 19.48 19.45 19.70 515,126 19.511 -0.94%
2017-10-11 0 31.80 31.75 31.85 31.60 32.00 1,290,066 41,166,404 31.910 19.64 19.61 19.67 19.51 19.76 2,089,112 19.705 -0.63%
2017-10-10 0 32.00 32.00 32.10 31.40 32.25 929,000 29,739,875 32.013 19.76 19.76 19.82 19.39 19.91 1,504,407 19.768 1.59%
2017-10-09 0 31.50 31.50 31.65 31.20 31.70 615,800 19,354,055 31.429 19.45 19.45 19.54 19.27 19.58 997,216 19.408 0.00%
2017-10-06 0 31.50 31.35 31.50 30.40 31.50 1,381,502 42,921,687 31.069 19.45 19.36 19.45 18.77 19.45 2,237,182 19.186 0.64%
2017-10-04 0 31.30 31.30 31.35 31.00 31.35 916,500 28,606,075 31.212 19.33 19.33 19.36 19.14 19.36 1,484,165 19.274 0.48%
2017-10-03 0 31.15 31.10 31.15 30.45 31.65 1,185,830 36,809,459 31.041 19.24 19.20 19.24 18.80 19.54 1,920,314 19.168 -1.27%
2017-09-29 0 31.55 31.55 31.60 30.75 31.60 1,063,000 33,185,825 31.219 19.48 19.48 19.51 18.99 19.51 1,721,405 19.278 1.77%
2017-09-28 0 31.00 31.00 31.05 30.35 31.20 1,092,923 33,643,909 30.783 19.14 19.14 19.17 18.74 19.27 1,769,862 19.009 -0.32%
2017-09-27 0 31.10 31.10 31.20 30.45 31.25 1,961,654 60,758,893 30.973 19.20 19.20 19.27 18.80 19.30 3,176,670 19.127 0.32%
2017-09-26 0 31.00 30.95 31.00 28.75 31.00 2,336,000 70,911,850 30.356 19.14 19.11 19.14 17.75 19.14 3,782,880 18.745 7.64%
2017-09-25 0 28.80 28.75 28.80 27.85 28.90 787,544 22,445,037 28.500 17.78 17.75 17.78 17.20 17.85 1,275,336 17.599 2.31%
2017-09-22 0 28.15 28.10 28.15 27.95 28.70 662,563 18,644,567 28.140 17.38 17.35 17.38 17.26 17.72 1,072,944 17.377 -1.92%
2017-09-21 0 28.70 28.70 28.75 28.40 29.00 371,000 10,645,688 28.695 17.72 17.72 17.75 17.54 17.91 600,791 17.719 -0.69%
2017-09-20 0 28.90 28.75 28.90 27.90 28.95 1,176,959 33,800,563 28.719 17.85 17.75 17.85 17.23 17.88 1,905,948 17.734 2.85%
2017-09-19 0 28.10 28.10 28.20 27.85 28.30 591,737 16,623,887 28.093 17.35 17.35 17.41 17.20 17.48 958,249 17.348 0.54%
2017-09-18 0 27.95 27.80 27.95 27.70 28.00 347,000 9,667,700 27.861 17.26 17.17 17.26 17.11 17.29 561,926 17.205 0.18%
2017-09-15 0 27.90 27.85 27.90 27.50 27.90 613,000 17,003,113 27.738 17.23 17.20 17.23 16.98 17.23 992,682 17.128 -0.18%
2017-09-14 0 27.95 27.95 28.00 27.70 28.25 185,000 5,160,325 27.894 17.26 17.26 17.29 17.11 17.44 299,586 17.225 -0.18%
2017-09-13 0 28.00 28.00 28.10 27.75 28.25 405,955 11,368,155 28.003 17.29 17.29 17.35 17.14 17.44 657,397 17.293 -0.36%
2017-09-12 0 28.10 28.10 28.20 27.35 28.20 440,000 12,241,500 27.822 17.35 17.35 17.41 16.89 17.41 712,529 17.180 0.18%
2017-09-11 0 28.05 28.05 28.10 27.20 28.25 2,080,800 58,223,912 27.982 17.32 17.32 17.35 16.80 17.44 3,369,613 17.279 3.51%
2017-09-08 0 27.10 27.00 27.10 26.80 27.20 661,000 17,839,675 26.989 16.73 16.67 16.73 16.55 16.80 1,070,413 16.666 0.37%
2017-09-07 0 27.00 27.00 27.10 26.90 27.15 275,000 7,430,775 27.021 16.67 16.67 16.73 16.61 16.77 445,330 16.686 0.37%
2017-09-06 0 26.90 26.85 26.90 26.60 27.10 529,000 14,215,540 26.872 16.61 16.58 16.61 16.43 16.73 856,654 16.594 -0.55%
2017-09-05 0 27.05 26.95 27.05 26.90 27.25 330,000 8,921,175 27.034 16.70 16.64 16.70 16.61 16.83 534,397 16.694 0.37%
2017-09-04 0 26.95 26.85 26.95 26.65 27.20 153,000 4,117,300 26.910 16.64 16.58 16.64 16.46 16.80 247,766 16.618 -0.92%
2017-09-01 0 27.20 27.15 27.20 26.65 27.20 756,000 20,357,450 26.928 16.80 16.77 16.80 16.46 16.80 1,224,254 16.628 1.30%
2017-08-31 0 26.85 26.75 26.85 26.00 27.05 413,020 10,984,431 26.595 16.58 16.52 16.58 16.06 16.70 668,838 16.423 -0.19%
2017-08-30 0 26.90 26.85 26.90 26.60 27.10 660,000 17,788,610 26.952 16.61 16.58 16.61 16.43 16.73 1,068,793 16.644 1.89%
2017-08-29 0 26.95 26.95 27.15 26.80 27.25 873,000 23,614,484 27.050 16.30 16.30 16.42 16.21 16.48 1,443,174 16.363 -0.92%
2017-08-28 0 27.20 27.10 27.20 27.05 28.15 1,375,000 37,544,650 27.305 16.45 16.39 16.45 16.36 17.03 2,273,041 16.517 -3.37%
2017-08-25 0 28.15 27.90 28.15 27.65 28.45 342,000 9,561,100 27.956 17.03 16.88 17.03 16.73 17.21 565,367 16.911 0.00%
2017-08-24 0 28.15 28.10 28.30 27.80 28.80 609,554 17,153,948 28.142 17.03 17.00 17.12 16.82 17.42 1,007,666 17.023 -1.05%
2017-08-22 0 28.45 28.30 28.50 28.10 28.45 517,000 14,609,688 28.259 17.21 17.12 17.24 17.00 17.21 854,663 17.094 1.07%
2017-08-21 0 28.15 28.15 28.20 27.95 28.25 375,000 10,560,525 28.161 17.03 17.03 17.06 16.91 17.09 619,920 17.035 0.36%
2017-08-18 0 28.05 27.95 28.05 27.65 28.30 615,000 17,188,175 27.948 16.97 16.91 16.97 16.73 17.12 1,016,669 16.906 -0.36%
2017-08-17 0 28.15 28.05 28.15 28.00 28.35 196,000 5,504,000 28.082 17.03 16.97 17.03 16.94 17.15 324,012 16.987 -0.88%
2017-08-16 0 28.40 28.40 28.45 28.00 28.45 212,000 5,982,825 28.221 17.18 17.18 17.21 16.94 17.21 350,462 17.071 1.43%
2017-08-15 0 28.00 27.95 28.00 27.90 28.10 882,469 24,694,517 27.983 16.94 16.91 16.94 16.88 17.00 1,458,828 16.928 0.00%
2017-08-14 0 28.00 27.90 28.00 27.60 28.00 1,615,000 45,139,550 27.950 16.94 16.88 16.94 16.70 16.94 2,669,790 16.908 1.45%
2017-08-11 0 27.60 27.55 27.60 27.35 27.75 1,192,000 32,781,524 27.501 16.70 16.67 16.70 16.54 16.79 1,970,520 16.636 -0.90%
2017-08-10 0 27.85 27.85 27.95 27.75 28.40 582,000 16,257,820 27.934 16.85 16.85 16.91 16.79 17.18 962,116 16.898 -0.54%
2017-08-09 0 28.00 27.95 28.00 27.80 28.10 706,000 19,749,900 27.974 16.94 16.91 16.94 16.82 17.00 1,167,103 16.922 0.18%
2017-08-08 0 27.95 27.90 27.95 27.70 28.00 1,146,000 32,014,160 27.936 16.91 16.88 16.91 16.76 16.94 1,894,476 16.899 0.72%
2017-08-07 0 27.75 27.75 27.80 27.60 28.00 382,000 10,605,400 27.763 16.79 16.79 16.82 16.70 16.94 631,492 16.794 -0.89%
2017-08-04 0 28.00 27.95 28.00 27.70 28.15 1,557,000 43,482,146 27.927 16.94 16.91 16.94 16.76 17.03 2,573,909 16.893 0.90%
2017-08-03 0 27.75 27.55 27.75 27.55 28.20 1,747,000 48,543,516 27.787 16.79 16.67 16.79 16.67 17.06 2,888,002 16.809 -0.89%
2017-08-02 0 28.00 27.95 28.00 27.90 28.70 1,416,000 39,658,404 28.007 16.94 16.91 16.94 16.88 17.36 2,340,819 16.942 -1.75%
2017-08-01 0 28.50 28.35 28.50 28.25 28.70 1,974,000 56,132,477 28.436 17.24 17.15 17.24 17.09 17.36 3,263,260 17.201 -0.70%
2017-07-31 0 28.70 28.65 28.70 28.50 29.00 533,000 15,270,025 28.649 17.36 17.33 17.36 17.24 17.54 881,113 17.330 -1.03%
2017-07-28 0 29.00 28.95 29.00 28.85 29.35 911,000 26,392,375 28.971 17.54 17.51 17.54 17.45 17.75 1,505,993 17.525 0.00%
2017-07-27 0 29.00 28.95 29.00 28.60 29.25 1,646,100 47,687,026 28.970 17.54 17.51 17.54 17.30 17.69 2,721,202 17.524 -0.34%
2017-07-26 0 29.10 29.10 29.20 28.90 29.40 880,000 25,685,359 29.188 17.60 17.60 17.66 17.48 17.78 1,454,746 17.656 -0.51%
2017-07-25 0 29.25 29.25 29.35 29.15 29.65 802,000 23,496,865 29.298 17.69 17.69 17.75 17.63 17.94 1,325,803 17.723 -1.52%
2017-07-24 0 29.70 29.70 29.85 29.35 30.20 1,957,000 58,446,015 29.865 17.97 17.97 18.06 17.75 18.27 3,235,157 18.066 -1.82%
2017-07-21 0 30.25 30.25 30.30 29.30 30.25 1,250,000 37,543,186 30.035 18.30 18.30 18.33 17.72 18.30 2,066,401 18.168 0.83%
2017-07-20 0 30.00 30.00 30.15 29.30 30.65 3,031,846 90,910,482 29.985 18.15 18.15 18.24 17.72 18.54 5,012,007 18.139 3.45%
2017-07-19 0 29.00 28.95 29.00 28.70 29.55 1,822,714 53,091,992 29.128 17.54 17.51 17.54 17.36 17.88 3,013,166 17.620 0.00%
2017-07-18 0 29.00 28.90 29.00 28.70 29.10 1,185,000 34,441,937 29.065 17.54 17.48 17.54 17.36 17.60 1,958,948 17.582 -0.34%
2017-07-17 0 29.10 28.90 29.10 28.75 29.55 1,627,530 47,509,134 29.191 17.60 17.48 17.60 17.39 17.88 2,690,504 17.658 1.93%
2017-07-14 0 28.55 28.55 28.80 28.55 29.45 1,036,000 29,958,750 28.918 17.27 17.27 17.42 17.27 17.81 1,712,633 17.493 -2.56%
2017-07-13 0 29.30 29.30 29.40 28.50 29.50 3,160,000 91,787,127 29.047 17.72 17.72 17.78 17.24 17.85 5,223,861 17.571 2.63%
2017-07-12 0 28.55 28.30 28.55 28.00 28.85 865,000 24,588,650 28.426 17.27 17.12 17.27 16.94 17.45 1,429,949 17.195 1.24%
2017-07-11 0 28.20 28.15 28.20 27.90 28.70 1,175,976 33,038,854 28.095 17.06 17.03 17.06 16.88 17.36 1,944,030 16.995 0.18%
2017-07-10 0 28.15 28.15 28.20 27.75 29.20 1,134,000 31,967,221 28.190 17.03 17.03 17.06 16.79 17.66 1,874,639 17.052 -2.93%
2017-07-07 0 29.00 29.00 29.05 28.10 29.00 1,999,033 57,435,119 28.731 17.54 17.54 17.57 17.00 17.54 3,304,643 17.380 1.05%
2017-07-06 0 28.70 28.60 28.70 28.20 28.70 1,847,000 52,589,453 28.473 17.36 17.30 17.36 17.06 17.36 3,053,314 17.224 0.35%
2017-07-05 0 28.60 28.50 28.60 27.55 28.65 2,198,000 62,235,400 28.315 17.30 17.24 17.30 16.67 17.33 3,633,559 17.128 3.62%
2017-07-04 0 27.60 27.55 27.60 27.10 28.50 2,035,714 56,301,956 27.657 16.70 16.67 16.70 16.39 17.24 3,365,281 16.730 0.00%
2017-07-03 0 27.60 27.55 27.60 26.40 27.80 6,841,311 184,195,966 26.924 16.70 16.67 16.70 15.97 16.82 11,309,513 16.287 3.37%
2017-06-30 0 26.70 26.65 26.70 26.00 27.80 5,011,250 133,267,695 26.594 16.15 16.12 16.15 15.73 16.82 8,284,201 16.087 3.29%
2017-06-29 0 25.85 25.85 25.90 25.15 25.90 1,876,000 48,019,760 25.597 15.64 15.64 15.67 15.21 15.67 3,101,254 15.484 2.17%
2017-06-28 0 25.30 25.20 25.30 24.95 25.30 504,713 12,665,557 25.095 15.30 15.24 15.30 15.09 15.30 834,352 15.180 0.40%
2017-06-27 0 25.20 25.10 25.20 24.90 25.50 867,000 21,752,950 25.090 15.24 15.18 15.24 15.06 15.43 1,433,256 15.177 -1.18%
2017-06-26 0 25.50 25.40 25.50 25.20 25.55 179,108 4,551,371 25.411 15.43 15.36 15.43 15.24 15.46 296,087 15.372 0.59%
2017-06-23 0 25.35 25.35 25.50 25.35 25.80 460,000 11,753,050 25.550 15.33 15.33 15.43 15.33 15.61 760,436 15.456 -1.55%
2017-06-22 0 25.75 25.60 25.75 25.40 25.90 998,000 25,657,600 25.709 15.58 15.49 15.58 15.36 15.67 1,649,814 15.552 1.58%
2017-06-21 0 25.35 25.30 25.35 25.10 25.75 1,359,347 34,536,272 25.407 15.33 15.30 15.33 15.18 15.58 2,247,165 15.369 -0.59%
2017-06-20 0 25.50 25.50 25.60 25.30 26.10 548,000 14,091,050 25.714 15.43 15.43 15.49 15.30 15.79 905,910 15.555 -0.20%
2017-06-19 0 25.55 25.45 25.55 25.30 26.15 810,000 20,690,975 25.544 15.46 15.40 15.46 15.30 15.82 1,339,028 15.452 -0.39%
2017-06-16 0 25.65 25.65 25.70 25.25 26.10 842,219 21,605,195 25.653 15.52 15.52 15.55 15.27 15.79 1,392,290 15.518 -2.29%
2017-06-15 0 26.25 26.25 26.35 26.05 26.75 379,000 9,941,450 26.231 15.88 15.88 15.94 15.76 16.18 626,533 15.867 -1.50%
2017-06-14 0 26.65 26.65 26.75 26.30 27.05 780,469 20,821,431 26.678 16.12 16.12 16.18 15.91 16.36 1,290,209 16.138 -0.93%
2017-06-13 0 26.90 26.80 26.90 26.70 27.35 455,000 12,293,025 27.018 16.27 16.21 16.27 16.15 16.54 752,170 16.343 0.19%
2017-06-12 0 26.85 26.85 27.00 26.75 27.90 693,820 18,878,197 27.209 16.24 16.24 16.33 16.18 16.88 1,146,968 16.459 -2.01%
2017-06-09 0 27.40 27.35 27.40 26.85 27.70 2,010,413 54,926,523 27.321 16.57 16.54 16.57 16.24 16.76 3,323,455 16.527 2.05%
2017-06-08 0 26.85 26.85 26.90 26.10 27.05 632,000 16,769,150 26.533 16.24 16.24 16.27 15.79 16.36 1,044,772 16.051 0.56%
2017-06-07 0 26.70 26.70 26.75 26.45 26.85 401,035 10,680,586 26.633 16.15 16.15 16.18 16.00 16.24 662,959 16.110 -0.37%
2017-06-06 0 26.80 26.70 26.80 25.50 26.80 542,000 14,194,175 26.189 16.21 16.15 16.21 15.43 16.21 895,991 15.842 3.28%
2017-06-05 0 25.95 25.85 25.95 25.65 26.55 910,000 23,753,175 26.102 15.70 15.64 15.70 15.52 16.06 1,504,340 15.790 -0.95%
2017-06-02 0 26.20 26.15 26.20 26.15 26.80 646,000 17,005,950 26.325 15.85 15.82 15.85 15.82 16.21 1,067,916 15.924 -1.13%
2017-06-01 0 26.50 26.50 26.70 26.35 26.75 466,950 12,394,210 26.543 16.03 16.03 16.15 15.94 16.18 771,925 16.056 0.00%
2017-05-31 0 26.50 26.50 26.65 26.30 26.75 862,551 22,896,577 26.545 16.03 16.03 16.12 15.91 16.18 1,425,901 16.058 0.00%
2017-05-29 0 26.50 26.45 26.55 25.75 26.55 304,525 8,027,572 26.361 16.03 16.00 16.06 15.58 16.06 503,417 15.946 2.32%
2017-05-26 0 25.90 25.90 25.95 25.70 26.30 6,098,000 156,223,475 25.619 15.67 15.67 15.70 15.55 15.91 10,080,730 15.497 0.78%
2017-05-25 0 25.70 25.70 25.80 25.70 26.40 548,000 14,243,250 25.991 15.55 15.55 15.61 15.55 15.97 905,910 15.723 -1.53%
2017-05-24 0 26.10 26.00 26.10 25.80 26.25 460,000 11,945,350 25.968 15.79 15.73 15.79 15.61 15.88 760,436 15.709 0.00%
2017-05-23 0 26.10 26.05 26.15 25.85 26.50 671,000 17,472,600 26.040 15.79 15.76 15.82 15.64 16.03 1,109,244 15.752 0.38%
2017-05-22 0 26.00 25.95 26.00 25.80 26.50 668,000 17,373,500 26.008 15.73 15.70 15.73 15.61 16.03 1,104,285 15.733 -1.70%
2017-05-19 0 26.45 26.45 26.60 26.20 27.05 579,000 15,355,350 26.520 16.00 16.00 16.09 15.85 16.36 957,157 16.043 -0.75%
2017-05-18 0 26.65 26.60 26.85 26.55 28.05 1,067,000 28,837,316 27.027 16.12 16.09 16.24 16.06 16.97 1,763,880 16.349 -2.74%
2017-05-17 0 27.40 27.30 27.35 27.30 27.65 252,631 6,947,715 27.501 16.57 16.51 16.54 16.51 16.73 417,630 16.636 -0.72%
2017-05-16 0 27.60 27.50 27.60 27.50 28.30 349,000 9,736,100 27.897 16.70 16.64 16.70 16.64 17.12 576,939 16.875 -2.65%
2017-05-15 0 28.35 28.30 28.35 26.95 28.40 1,202,768 33,473,370 27.830 17.15 17.12 17.15 16.30 17.18 1,988,321 16.835 2.35%
2017-05-12 0 27.70 27.70 27.85 27.70 28.35 209,336 5,844,007 27.917 16.76 16.76 16.85 16.76 17.15 346,058 16.887 -2.12%
2017-05-11 0 28.30 28.00 28.30 27.90 28.70 433,000 12,264,780 28.325 17.12 16.94 17.12 16.88 17.36 715,801 17.134 -0.53%
2017-05-10 0 28.45 28.40 28.45 28.40 29.00 281,000 8,036,150 28.598 17.21 17.18 17.21 17.18 17.54 464,527 17.300 -1.90%
2017-05-09 0 29.00 28.95 29.00 27.80 29.00 954,033 27,266,977 28.581 17.54 17.51 17.54 16.82 17.54 1,577,132 17.289 4.32%
2017-05-08 0 27.80 27.75 27.80 27.10 28.00 836,000 22,974,700 27.482 16.82 16.79 16.82 16.39 16.94 1,382,009 16.624 -0.71%
2017-05-05 0 28.00 27.90 28.00 27.90 28.50 1,119,100 31,717,558 28.342 16.94 16.88 16.94 16.88 17.24 1,850,007 17.145 -1.75%
2017-05-04 0 28.50 28.50 28.55 28.10 28.90 259,466 7,395,270 28.502 17.24 17.24 17.27 17.00 17.48 428,929 17.241 -0.70%
2017-05-02 0 28.70 28.45 28.70 28.00 28.90 1,120,195 32,017,158 28.582 17.36 17.21 17.36 16.94 17.48 1,851,818 17.290 0.88%
2017-04-28 0 28.45 28.40 28.45 28.10 28.50 1,147,000 32,563,625 28.390 17.21 17.18 17.21 17.00 17.24 1,896,129 17.174 2.15%
2017-04-27 0 27.85 27.85 28.00 27.85 28.45 840,272 23,589,109 28.073 16.85 16.85 16.94 16.85 17.21 1,389,071 16.982 -2.28%
2017-04-26 0 28.50 28.50 28.55 27.70 28.50 1,704,000 48,094,608 28.225 17.24 17.24 17.27 16.76 17.24 2,816,918 17.073 2.70%
2017-04-25 0 27.75 27.70 27.75 26.55 27.80 1,392,000 38,205,625 27.447 16.79 16.76 16.79 16.06 16.82 2,301,144 16.603 0.91%
2017-04-24 0 27.50 27.50 27.55 26.40 27.50 1,082,900 29,413,135 27.161 16.64 16.64 16.67 15.97 16.64 1,790,164 16.430 1.66%
2017-04-21 0 27.05 27.05 27.15 27.05 27.85 633,000 17,313,525 27.352 16.36 16.36 16.42 16.36 16.85 1,046,425 16.545 -1.81%
2017-04-20 0 27.55 27.40 27.55 26.50 27.55 815,777 22,171,959 27.179 16.67 16.57 16.67 16.03 16.67 1,348,578 16.441 2.04%
2017-04-19 0 27.00 26.85 27.00 26.25 27.00 378,000 10,062,400 26.620 16.33 16.24 16.33 15.88 16.33 624,880 16.103 0.37%
2017-04-18 0 26.90 26.95 27.00 26.40 27.40 756,048 20,214,870 26.738 16.27 16.30 16.33 15.97 16.57 1,249,839 16.174 -2.54%
2017-04-13 0 27.60 27.50 27.60 25.55 27.75 2,343,755 63,476,059 27.083 16.70 16.64 16.70 15.46 16.79 3,874,510 16.383 8.24%
2017-04-12 0 25.50 25.45 25.50 24.90 25.55 484,335 12,253,791 25.300 15.43 15.40 15.43 15.06 15.46 800,664 15.305 1.39%
2017-04-11 0 25.15 25.05 25.15 24.55 25.50 282,500 7,092,975 25.108 15.21 15.15 15.21 14.85 15.43 467,007 15.188 0.00%
2017-04-10 0 25.15 25.10 25.15 25.05 25.30 180,156 4,541,196 25.207 15.21 15.18 15.21 15.15 15.30 297,820 15.248 0.80%
2017-04-07 0 24.95 24.85 24.95 24.75 25.25 1,321,134 32,968,934 24.955 15.09 15.03 15.09 14.97 15.27 2,183,994 15.096 0.40%
2017-04-06 0 24.85 24.85 25.25 24.85 25.25 356,800 8,977,760 25.162 15.03 15.03 15.27 15.03 15.27 589,833 15.221 -1.19%
2017-04-05 0 25.15 25.00 25.15 24.75 25.15 793,000 19,817,200 24.990 15.21 15.12 15.21 14.97 15.21 1,310,925 15.117 1.62%
2017-04-03 0 24.75 24.75 24.85 24.70 24.95 470,750 11,657,036 24.763 14.97 14.97 15.03 14.94 15.09 778,207 14.979 0.20%
2017-03-31 0 24.70 24.70 24.75 24.55 25.25 239,000 5,927,050 24.799 14.94 14.94 14.97 14.85 15.27 395,096 15.002 -0.40%
2017-03-30 0 24.80 24.60 24.80 24.55 25.20 129,711 3,213,707 24.776 15.00 14.88 15.00 14.85 15.24 214,428 14.987 -1.78%
2017-03-29 0 25.25 25.05 25.25 24.85 25.30 498,000 12,511,238 25.123 15.27 15.15 15.27 15.03 15.30 823,254 15.197 -0.59%
2017-03-28 0 25.40 25.40 25.45 24.40 25.45 951,000 23,643,743 24.862 15.36 15.36 15.40 14.76 15.40 1,572,118 15.039 3.67%
2017-03-27 0 24.50 24.50 24.55 24.15 24.65 349,000 8,538,700 24.466 14.82 14.82 14.85 14.61 14.91 576,939 14.800 0.20%
2017-03-24 0 24.45 24.45 24.60 24.10 24.75 358,336 8,783,898 24.513 14.79 14.79 14.88 14.58 14.97 592,373 14.828 0.82%
2017-03-23 0 24.25 24.25 24.30 23.55 24.30 302,000 7,254,950 24.023 14.67 14.67 14.70 14.25 14.70 499,242 14.532 2.97%
2017-03-22 0 23.55 23.55 23.60 23.50 23.85 117,000 2,766,800 23.648 14.25 14.25 14.28 14.22 14.43 193,415 14.305 -2.08%
2017-03-21 0 24.05 24.05 24.10 23.60 24.35 257,000 6,190,700 24.088 14.55 14.55 14.58 14.28 14.73 424,852 14.571 -1.03%
2017-03-20 0 24.30 24.15 24.30 24.10 24.40 35,000 849,150 24.261 14.70 14.61 14.70 14.58 14.76 57,859 14.676 0.83%
2017-03-17 0 24.10 24.10 24.35 24.00 24.45 964,360 23,485,501 24.353 14.58 14.58 14.73 14.52 14.79 1,594,204 14.732 -0.82%
2017-03-16 0 24.30 24.30 24.50 23.95 24.80 626,000 15,349,347 24.520 14.70 14.70 14.82 14.49 15.00 1,034,854 14.832 -0.82%
2017-03-15 0 24.50 24.50 24.70 24.45 24.85 551,000 13,586,400 24.658 14.82 14.82 14.94 14.79 15.03 910,870 14.916 0.00%
2017-03-14 0 24.50 24.50 24.65 23.65 25.10 1,958,361 48,066,587 24.544 14.82 14.82 14.91 14.31 15.18 3,237,407 14.847 1.66%
2017-03-13 0 24.10 24.00 24.10 23.50 24.10 789,943 18,829,234 23.836 14.58 14.52 14.58 14.22 14.58 1,305,871 14.419 2.55%
2017-03-10 0 23.50 23.40 23.50 23.00 23.55 484,237 11,324,349 23.386 14.22 14.16 14.22 13.91 14.25 800,502 14.147 1.95%
2017-03-09 0 23.05 23.00 23.05 22.80 23.20 730,460 16,808,172 23.010 13.94 13.91 13.94 13.79 14.03 1,207,539 13.919 -1.07%
2017-03-08 0 23.30 23.25 23.30 22.90 23.35 218,000 5,068,350 23.249 14.09 14.06 14.09 13.85 14.12 360,380 14.064 0.43%
2017-03-07 0 23.20 23.05 23.20 22.85 23.35 695,812 15,959,617 22.937 14.03 13.94 14.03 13.82 14.12 1,150,261 13.875 0.87%
2017-03-06 0 23.00 22.75 23.00 21.85 23.00 583,500 13,257,475 22.721 13.91 13.76 13.91 13.22 13.91 964,596 13.744 5.26%
2017-03-03 0 21.85 21.80 21.85 21.70 22.05 2,312,000 50,405,575 21.802 13.22 13.19 13.22 13.13 13.34 3,822,015 13.188 -0.68%
2017-03-02 0 22.00 21.95 22.00 21.75 22.70 1,197,435 26,588,312 22.204 13.31 13.28 13.31 13.16 13.73 1,979,505 13.432 -2.22%
2017-03-01 0 22.50 22.30 22.45 22.15 22.50 426,000 9,523,550 22.356 13.61 13.49 13.58 13.40 13.61 704,229 13.523 -0.22%
2017-02-28 0 22.55 22.50 22.55 22.40 22.70 207,000 4,670,750 22.564 13.64 13.61 13.64 13.55 13.73 342,196 13.649 0.00%
2017-02-27 0 22.55 22.45 22.55 22.35 22.75 243,000 5,476,944 22.539 13.64 13.58 13.64 13.52 13.76 401,708 13.634 0.67%
2017-02-24 0 22.40 22.40 22.45 22.30 22.95 410,264 9,222,204 22.479 13.55 13.55 13.58 13.49 13.88 678,216 13.598 -0.88%
2017-02-23 0 22.60 22.60 22.75 22.50 22.95 444,737 10,055,682 22.610 13.67 13.67 13.76 13.61 13.88 735,204 13.677 -1.74%
2017-02-22 0 23.00 22.90 23.00 22.85 23.15 782,000 17,978,600 22.991 13.91 13.85 13.91 13.82 14.00 1,292,740 13.907 0.88%
2017-02-21 0 22.80 22.80 22.90 22.65 23.50 520,500 11,912,445 22.887 13.79 13.79 13.85 13.70 14.22 860,449 13.844 -2.77%
2017-02-20 0 23.45 23.30 23.45 22.75 23.45 675,070 15,698,270 23.254 14.19 14.09 14.19 13.76 14.19 1,115,972 14.067 2.85%
2017-02-17 0 22.80 22.80 22.90 22.80 23.15 445,654 10,219,779 22.932 13.79 13.79 13.85 13.79 14.00 736,720 13.872 -0.44%
2017-02-16 0 22.90 22.90 22.95 22.55 23.00 417,428 9,543,572 22.863 13.85 13.85 13.88 13.64 13.91 690,059 13.830 1.55%
2017-02-15 0 22.55 22.55 22.70 22.40 23.30 344,720 7,842,653 22.751 13.64 13.64 13.73 13.55 14.09 569,864 13.762 -0.66%
2017-02-14 0 22.70 22.70 22.85 22.35 22.90 390,000 8,833,150 22.649 13.73 13.73 13.82 13.52 13.85 644,717 13.701 0.00%
2017-02-13 0 22.70 22.70 22.80 22.10 23.05 1,500,000 33,750,425 22.500 13.73 13.73 13.79 13.37 13.94 2,479,681 13.611 -1.94%
2017-02-10 0 23.15 23.10 23.15 23.05 23.55 535,000 12,434,450 23.242 14.00 13.97 14.00 13.94 14.25 884,420 14.059 -1.49%
2017-02-09 0 23.50 23.45 23.50 23.50 24.35 601,000 14,298,412 23.791 14.22 14.19 14.22 14.22 14.73 993,526 14.392 -2.49%
2017-02-08 0 24.10 24.00 24.10 23.45 24.20 1,316,000 31,583,147 23.999 14.58 14.52 14.58 14.19 14.64 2,175,507 14.518 -0.41%
2017-02-07 0 24.20 24.20 24.30 23.90 24.55 721,202 17,503,288 24.270 14.64 14.64 14.70 14.46 14.85 1,192,234 14.681 0.83%
2017-02-06 0 24.00 24.00 24.15 23.85 24.65 529,230 12,789,400 24.166 14.52 14.52 14.61 14.43 14.91 874,881 14.618 -2.83%
2017-02-03 0 24.70 24.65 24.75 23.80 24.95 1,292,560 31,553,408 24.412 14.94 14.91 14.97 14.40 15.09 2,136,758 14.767 3.78%
2017-02-02 0 23.80 23.75 23.80 23.60 24.35 499,381 11,942,558 23.915 14.40 14.37 14.40 14.28 14.73 825,537 14.466 0.63%
2017-02-01 0 23.65 23.60 23.65 21.05 23.75 1,228,821 28,578,269 23.257 14.31 14.28 14.31 12.73 14.37 2,031,389 14.068 3.50%
2017-01-27 0 22.85 22.85 22.90 22.80 22.95 200,580 4,575,139 22.810 13.82 13.82 13.85 13.79 13.88 331,583 13.798 -0.44%
2017-01-26 0 22.95 22.80 22.95 22.55 22.95 327,230 7,452,113 22.773 13.88 13.79 13.88 13.64 13.88 540,951 13.776 1.10%
2017-01-25 0 22.70 22.65 22.85 22.60 22.90 266,000 6,055,250 22.764 13.73 13.70 13.82 13.67 13.85 439,730 13.770 0.00%
2017-01-24 0 22.70 22.60 22.70 22.40 23.30 299,000 6,811,900 22.782 13.73 13.67 13.73 13.55 14.09 494,283 13.781 -0.87%
2017-01-23 0 22.90 22.80 22.90 22.60 23.50 509,000 11,740,600 23.066 13.85 13.79 13.85 13.67 14.22 841,438 13.953 -0.43%
2017-01-20 0 23.00 22.90 23.00 22.40 23.25 612,567 14,088,391 22.999 13.91 13.85 13.91 13.55 14.06 1,012,647 13.912 1.32%
2017-01-19 0 22.70 22.70 22.75 22.30 23.20 349,510 7,932,909 22.697 13.73 13.73 13.76 13.49 14.03 577,782 13.730 0.00%
2017-01-18 0 22.70 22.55 22.70 22.30 22.95 641,660 14,585,275 22.731 13.73 13.64 13.73 13.49 13.88 1,060,741 13.750 2.71%
2017-01-17 0 22.10 22.10 22.20 22.10 22.55 232,124 5,163,721 22.246 13.37 13.37 13.43 13.37 13.64 383,729 13.457 -2.00%
2017-01-16 0 22.55 22.50 22.65 22.05 23.05 335,000 7,561,800 22.573 13.64 13.61 13.70 13.34 13.94 553,795 13.655 -3.22%
2017-01-13 0 23.30 23.25 23.40 22.05 23.30 1,000,500 22,785,695 22.774 14.09 14.06 14.16 13.34 14.09 1,653,947 13.777 5.19%
2017-01-12 0 22.15 22.15 22.25 21.80 22.50 186,642 4,143,955 22.203 13.40 13.40 13.46 13.19 13.61 308,542 13.431 -1.56%
2017-01-11 0 22.50 22.45 22.50 22.15 22.70 641,650 14,439,717 22.504 13.61 13.58 13.61 13.40 13.73 1,060,725 13.613 1.35%
2017-01-10 0 22.20 22.15 22.20 21.50 22.20 1,678,000 36,893,950 21.987 13.43 13.40 13.43 13.01 13.43 2,773,937 13.300 4.72%
2017-01-09 0 21.20 21.10 21.20 20.75 21.35 433,528 9,111,904 21.018 12.82 12.76 12.82 12.55 12.91 716,674 12.714 -0.70%
2017-01-06 0 21.35 21.35 21.45 20.95 21.45 640,976 13,592,099 21.205 12.91 12.91 12.98 12.67 12.98 1,059,611 12.827 1.91%
2017-01-05 0 20.95 20.95 21.05 20.65 21.20 438,000 9,190,950 20.984 12.67 12.67 12.73 12.49 12.82 724,067 12.694 1.21%
2017-01-04 0 20.70 20.70 20.85 20.45 21.00 669,300 13,843,435 20.683 12.52 12.52 12.61 12.37 12.70 1,106,434 12.512 -0.96%
2017-01-03 0 20.90 20.70 20.90 20.15 20.90 472,340 9,726,103 20.591 12.64 12.52 12.64 12.19 12.64 780,835 12.456 3.21%
2016-12-30 0 20.25 20.20 20.25 19.74 20.85 202,000 4,075,550 20.176 12.25 12.22 12.25 11.94 12.61 333,930 12.205 1.66%
2016-12-29 0 19.92 19.92 20.00 19.90 20.20 259,000 5,184,400 20.017 12.05 12.05 12.10 12.04 12.22 428,158 12.109 -1.39%
2016-12-28 0 20.20 20.05 20.20 19.76 20.20 292,200 5,876,350 20.111 12.22 12.13 12.22 11.95 12.22 483,042 12.165 1.51%
2016-12-23 0 19.90 19.90 20.00 19.90 20.35 406,360 8,190,668 20.156 12.04 12.04 12.10 12.04 12.31 671,762 12.193 -2.21%
2016-12-22 0 20.35 20.25 20.35 20.10 20.50 383,000 7,760,379 20.262 12.31 12.25 12.31 12.16 12.40 633,145 12.257 0.25%
2016-12-21 0 20.30 20.15 20.30 19.92 20.35 292,953 5,899,942 20.140 12.28 12.19 12.28 12.05 12.31 484,287 12.183 0.00%
2016-12-20 0 20.30 20.30 20.35 20.10 20.50 254,400 5,161,075 20.287 12.28 12.28 12.31 12.16 12.40 420,554 12.272 0.25%
2016-12-19 0 20.25 20.15 20.30 20.15 20.60 219,821 4,469,212 20.331 12.25 12.19 12.28 12.19 12.46 363,391 12.299 0.00%
2016-12-16 0 20.25 20.25 20.40 20.25 20.60 395,700 8,068,425 20.390 12.25 12.25 12.34 12.25 12.46 654,140 12.334 -0.98%
2016-12-15 0 20.45 20.30 20.45 20.30 20.85 277,000 5,682,550 20.515 12.37 12.28 12.37 12.28 12.61 457,914 12.410 -1.92%
2016-12-14 0 20.85 20.75 20.85 20.50 21.35 352,000 7,342,725 20.860 12.61 12.55 12.61 12.40 12.91 581,898 12.619 -1.88%
2016-12-13 0 21.25 21.20 21.25 20.25 21.25 606,323 12,721,008 20.981 12.85 12.82 12.85 12.25 12.85 1,002,325 12.691 2.66%
2016-12-12 0 20.70 20.65 20.70 20.30 21.00 372,000 7,674,350 20.630 12.52 12.49 12.52 12.28 12.70 614,961 12.479 -0.48%
2016-12-09 0 20.80 20.75 20.80 20.55 20.80 580,942 12,046,057 20.735 12.58 12.55 12.58 12.43 12.58 960,367 12.543 -0.48%
2016-12-08 0 20.90 20.90 21.00 20.65 21.20 1,283,280 26,828,181 20.906 12.64 12.64 12.70 12.49 12.82 2,121,417 12.646 -0.71%
2016-12-07 0 21.05 21.00 21.05 20.95 21.50 581,677 12,308,636 21.161 12.73 12.70 12.73 12.67 13.01 961,582 12.800 -1.41%
2016-12-06 0 21.90 21.90 22.00 21.65 22.05 592,395 13,009,993 21.962 12.91 12.91 12.97 12.77 13.00 1,004,528 12.951 0.69%
2016-12-05 0 21.75 21.70 21.75 21.50 22.10 562,000 12,212,874 21.731 12.83 12.80 12.83 12.68 13.03 952,987 12.815 -1.81%
2016-12-02 0 22.15 22.05 22.15 21.90 22.25 1,733,000 38,348,593 22.128 13.06 13.00 13.06 12.91 13.12 2,938,660 13.050 1.14%
2016-12-01 0 21.90 21.85 21.90 21.80 22.60 1,225,000 27,114,854 22.135 12.91 12.89 12.91 12.86 13.33 2,077,241 13.053 -2.45%
2016-11-30 0 22.45 22.40 22.50 22.35 22.65 353,080 7,934,963 22.474 13.24 13.21 13.27 13.18 13.36 598,720 13.253 0.00%
2016-11-29 0 22.45 22.40 22.45 22.25 22.80 1,847,742 41,431,991 22.423 13.24 13.21 13.24 13.12 13.45 3,133,229 13.223 0.22%
2016-11-28 0 22.40 22.35 22.40 22.25 22.75 1,418,384 31,789,488 22.412 13.21 13.18 13.21 13.12 13.42 2,405,164 13.217 -0.67%
2016-11-25 0 22.55 22.50 22.55 22.35 23.20 1,603,000 36,347,750 22.675 13.30 13.27 13.30 13.18 13.68 2,718,218 13.372 3.20%
2016-11-24 0 21.85 21.85 21.90 21.25 22.15 1,182,300 25,641,380 21.688 12.89 12.89 12.91 12.53 13.06 2,004,834 12.790 0.46%
2016-11-23 0 21.75 21.75 21.80 21.50 22.10 1,390,045 30,320,652 21.813 12.83 12.83 12.86 12.68 13.03 2,357,109 12.863 1.16%
2016-11-22 0 21.50 21.35 21.50 21.05 21.90 1,153,117 24,714,592 21.433 12.68 12.59 12.68 12.41 12.91 1,955,349 12.639 2.14%
2016-11-21 0 21.05 21.05 21.20 21.05 22.10 1,460,000 31,105,450 21.305 12.41 12.41 12.50 12.41 13.03 2,475,732 12.564 -3.88%
2016-11-18 0 21.90 21.85 21.90 21.85 23.25 1,195,000 26,879,034 22.493 12.91 12.89 12.91 12.89 13.71 2,026,370 13.265 -3.95%
2016-11-17 0 22.80 22.80 22.95 22.75 23.30 777,000 17,918,492 23.061 13.45 13.45 13.53 13.42 13.74 1,317,564 13.600 -0.44%
2016-11-16 0 22.90 22.75 22.90 22.75 23.20 836,000 19,157,450 22.916 13.50 13.42 13.50 13.42 13.68 1,417,611 13.514 1.10%
2016-11-15 0 22.65 22.55 22.65 22.35 23.05 789,000 17,952,700 22.754 13.36 13.30 13.36 13.18 13.59 1,337,913 13.418 1.34%
2016-11-14 0 22.35 22.30 22.35 22.05 22.75 579,000 13,050,550 22.540 13.18 13.15 13.18 13.00 13.42 981,814 13.292 -1.54%
2016-11-11 0 22.70 22.65 22.70 22.25 23.50 632,000 14,397,950 22.782 13.39 13.36 13.39 13.12 13.86 1,071,687 13.435 -2.37%
2016-11-10 0 23.25 23.20 23.25 23.20 23.55 749,000 17,430,629 23.272 13.71 13.68 13.71 13.68 13.89 1,270,085 13.724 1.31%
2016-11-09 0 22.95 22.90 22.95 22.70 23.85 570,000 13,157,650 23.084 13.53 13.50 13.53 13.39 14.06 966,553 13.613 -3.16%
2016-11-08 0 23.70 23.70 23.75 23.70 24.05 1,092,000 26,010,900 23.820 13.98 13.98 14.01 13.98 14.18 1,851,712 14.047 -0.63%
2016-11-07 0 23.85 23.80 23.85 23.00 23.95 1,161,515 27,214,697 23.430 14.06 14.04 14.06 13.56 14.12 1,969,589 13.817 3.25%
2016-11-04 0 23.10 23.05 23.10 23.05 23.40 771,000 17,847,600 23.149 13.62 13.59 13.62 13.59 13.80 1,307,390 13.651 -1.28%
2016-11-03 0 23.40 23.20 23.40 22.80 23.55 1,339,628 31,088,694 23.207 13.80 13.68 13.80 13.45 13.89 2,271,617 13.686 0.00%
2016-11-02 0 23.40 23.25 23.40 22.95 23.55 809,000 18,783,451 23.218 13.80 13.71 13.80 13.53 13.89 1,371,827 13.692 0.43%
2016-11-01 0 23.30 23.10 23.30 22.75 23.45 1,075,872 24,865,374 23.112 13.74 13.62 13.74 13.42 13.83 1,824,364 13.630 2.42%
2016-10-31 0 22.75 22.70 22.75 21.50 23.20 1,426,821 32,429,009 22.728 13.42 13.39 13.42 12.68 13.68 2,419,470 13.403 5.08%
2016-10-28 0 21.65 21.55 21.65 21.20 21.80 1,042,000 22,412,772 21.509 12.77 12.71 12.77 12.50 12.86 1,766,927 12.685 2.85%
2016-10-27 0 21.05 21.00 21.05 20.50 21.40 718,148 15,087,817 21.009 12.41 12.38 12.41 12.09 12.62 1,217,769 12.390 -1.64%
2016-10-26 0 21.40 21.40 21.50 21.25 21.50 802,000 17,239,685 21.496 12.62 12.62 12.68 12.53 12.68 1,359,957 12.677 -1.38%
2016-10-25 0 21.70 21.65 21.70 21.25 21.90 1,351,000 29,299,800 21.687 12.80 12.77 12.80 12.53 12.91 2,290,900 12.790 1.17%
2016-10-24 0 21.45 21.30 21.45 19.40 21.45 2,808,000 56,552,578 20.140 12.65 12.56 12.65 11.44 12.65 4,761,545 11.877 10.57%
2016-10-20 0 19.40 19.34 19.40 19.30 19.48 162,000 3,133,810 19.345 11.44 11.41 11.44 11.38 11.49 274,705 11.408 0.62%
2016-10-19 0 19.28 19.26 19.28 19.22 19.30 773,622 14,886,426 19.243 11.37 11.36 11.37 11.33 11.38 1,311,836 11.348 0.42%
2016-10-18 0 19.20 19.18 19.20 19.10 19.30 602,300 11,556,636 19.188 11.32 11.31 11.32 11.26 11.38 1,021,324 11.315 0.00%
2016-10-17 0 19.20 19.10 19.20 19.08 19.30 18,243 349,665 19.167 11.32 11.26 11.32 11.25 11.38 30,935 11.303 -0.52%
2016-10-14 0 19.30 19.22 19.30 19.10 19.36 780,619 15,051,391 19.281 11.38 11.33 11.38 11.26 11.42 1,323,701 11.371 -0.21%
2016-10-13 0 19.34 19.22 19.34 19.22 19.50 346,000 6,672,840 19.286 11.41 11.33 11.41 11.33 11.50 586,715 11.373 0.42%
2016-10-12 0 19.26 19.26 19.36 19.08 19.64 304,917 5,920,053 19.415 11.36 11.36 11.42 11.25 11.58 517,050 11.450 0.94%
2016-10-11 0 19.08 18.98 19.08 18.80 19.20 749,000 14,249,370 19.025 11.25 11.19 11.25 11.09 11.32 1,270,085 11.219 0.00%
2016-10-07 0 19.08 19.04 19.08 18.92 19.12 497,208 9,436,249 18.978 11.25 11.23 11.25 11.16 11.28 843,119 11.192 0.42%
2016-10-06 0 19.00 18.92 19.00 18.76 19.00 277,000 5,247,560 18.944 11.20 11.16 11.20 11.06 11.20 469,711 11.172 0.53%
2016-10-05 0 18.90 18.86 18.90 18.68 19.00 440,326 8,313,046 18.879 11.15 11.12 11.15 11.02 11.20 746,664 11.134 -0.32%
2016-10-04 0 18.96 18.90 18.96 18.82 19.24 770,000 14,591,790 18.950 11.18 11.15 11.18 11.10 11.35 1,305,694 11.176 0.00%
2016-10-03 0 18.96 18.96 19.06 18.90 19.28 532,000 10,111,240 19.006 11.18 11.18 11.24 11.15 11.37 902,116 11.208 -0.21%
2016-09-30 0 19.00 18.88 19.00 18.56 19.00 231,000 4,358,190 18.867 11.20 11.13 11.20 10.95 11.20 391,708 11.126 -0.52%
2016-09-29 0 19.10 19.00 19.10 18.96 19.30 146,000 2,787,520 19.093 11.26 11.20 11.26 11.18 11.38 247,573 11.259 -0.10%
2016-09-28 0 19.12 19.12 19.16 18.86 19.30 186,353 3,570,252 19.159 11.28 11.28 11.30 11.12 11.38 316,000 11.298 0.63%
2016-09-27 0 19.00 18.90 19.00 18.70 19.10 203,617 3,859,413 18.954 11.20 11.15 11.20 11.03 11.26 345,275 11.178 -0.11%
2016-09-26 0 19.02 19.02 19.06 18.92 19.36 522,870 10,023,177 19.170 11.22 11.22 11.24 11.16 11.42 886,634 11.305 -1.76%
2016-09-23 0 19.36 19.34 19.36 18.66 19.38 296,000 5,615,760 18.972 11.42 11.41 11.42 11.00 11.43 501,929 11.188 0.83%
2016-09-22 0 19.20 19.18 19.28 19.20 19.42 377,187 7,273,312 19.283 11.32 11.31 11.37 11.32 11.45 639,599 11.372 -1.03%
2016-09-21 0 19.40 19.32 19.40 19.30 19.50 91,000 1,764,960 19.395 11.44 11.39 11.44 11.38 11.50 154,309 11.438 0.31%
2016-09-20 0 19.34 19.30 19.34 19.14 19.38 143,200 2,762,920 19.294 11.41 11.38 11.41 11.29 11.43 242,825 11.378 0.42%
2016-09-19 0 19.26 19.26 19.28 19.14 19.32 135,000 2,603,010 19.282 11.36 11.36 11.37 11.29 11.39 228,920 11.371 -0.31%
2016-09-15 0 19.32 19.26 19.32 19.00 19.36 158,000 3,040,560 19.244 11.39 11.36 11.39 11.20 11.42 267,922 11.349 0.94%
2016-09-14 0 19.14 19.10 19.14 19.02 19.14 98,000 1,872,140 19.103 11.29 11.26 11.29 11.22 11.29 166,179 11.266 -0.31%
2016-09-13 0 19.20 19.14 19.20 19.10 19.40 304,000 5,836,850 19.200 11.32 11.29 11.32 11.26 11.44 515,495 11.323 0.63%
2016-09-12 0 19.08 19.02 19.08 18.88 19.12 276,000 5,238,740 18.981 11.25 11.22 11.25 11.13 11.28 468,015 11.194 -0.83%
2016-09-09 0 19.24 19.24 19.26 19.10 19.48 685,245 13,199,933 19.263 11.35 11.35 11.36 11.26 11.49 1,161,975 11.360 0.73%
2016-09-08 0 19.10 19.02 19.10 18.90 19.20 253,170 4,828,276 19.071 11.26 11.22 11.26 11.15 11.32 429,302 11.247 0.84%
2016-09-07 0 18.94 18.92 18.94 18.70 18.94 298,209 5,630,670 18.882 11.17 11.16 11.17 11.03 11.17 505,675 11.135 1.61%
2016-09-06 0 18.64 18.58 18.64 18.44 18.68 429,000 7,978,720 18.598 10.99 10.96 10.99 10.87 11.02 727,458 10.968 0.87%
2016-09-05 0 18.48 18.32 18.48 18.04 18.48 1,707,400 30,979,528 18.144 10.90 10.80 10.90 10.64 10.90 2,895,250 10.700 2.44%
2016-09-02 0 18.04 18.04 18.14 17.60 18.48 2,126,751 38,073,406 17.902 10.64 10.64 10.70 10.38 10.90 3,606,346 10.557 1.69%
2016-09-01 0 17.74 17.68 17.74 17.52 17.92 1,289,310 22,845,842 17.719 10.46 10.43 10.46 10.33 10.57 2,186,292 10.450 0.23%
2016-08-31 0 17.70 17.70 17.72 17.46 18.16 1,222,000 21,832,295 17.866 10.44 10.44 10.45 10.30 10.71 2,072,154 10.536 -3.07%
2016-08-30 0 18.26 18.26 18.30 18.26 18.64 727,000 13,324,912 18.329 10.77 10.77 10.79 10.77 10.99 1,232,779 10.809 -2.14%
2016-08-29 0 18.66 18.64 18.66 18.48 18.80 571,000 10,672,043 18.690 11.00 10.99 11.00 10.90 11.09 968,249 11.022 -0.21%
2016-08-26 0 18.70 18.68 18.72 18.58 18.78 273,000 5,081,140 18.612 11.03 11.02 11.04 10.96 11.08 462,928 10.976 1.08%
2016-08-25 0 18.50 18.50 18.56 18.50 18.80 126,000 2,346,940 18.627 10.91 10.91 10.95 10.91 11.09 213,659 10.985 -1.07%
2016-08-24 0 18.70 18.70 18.74 18.60 19.00 158,000 2,952,950 18.690 11.03 11.03 11.05 10.97 11.20 267,922 11.022 -1.06%
2016-08-23 0 18.90 18.82 18.90 18.46 19.00 499,000 9,335,520 18.708 11.15 11.10 11.15 10.89 11.20 846,158 11.033 2.72%
2016-08-22 0 18.40 18.38 18.44 18.20 18.72 545,000 10,022,200 18.389 10.85 10.84 10.87 10.73 11.04 924,160 10.845 -1.39%
2016-08-19 0 18.66 18.56 18.68 18.52 18.96 372,000 6,963,120 18.718 11.00 10.95 11.02 10.92 11.18 630,803 11.039 0.05%
2016-08-18 0 19.20 19.18 19.20 19.10 19.26 686,000 13,159,040 19.182 11.00 10.99 11.00 10.94 11.03 1,197,560 10.988 0.31%
2016-08-17 0 19.14 19.08 19.14 19.04 19.40 640,000 12,240,610 19.126 10.96 10.93 10.96 10.91 11.11 1,117,257 10.956 -0.52%
2016-08-16 0 19.24 19.22 19.24 19.20 19.40 467,430 9,000,841 19.256 11.02 11.01 11.02 11.00 11.11 815,999 11.030 -0.41%
2016-08-15 0 19.32 19.24 19.32 19.20 19.32 207,000 3,986,640 19.259 11.07 11.02 11.07 11.00 11.07 361,363 11.032 0.94%
2016-08-12 0 19.14 19.14 19.18 19.12 19.50 489,000 9,380,960 19.184 10.96 10.96 10.99 10.95 11.17 853,654 10.989 -0.62%
2016-08-11 0 19.26 19.20 19.26 19.02 19.30 358,000 6,882,117 19.224 11.03 11.00 11.03 10.90 11.06 624,966 11.012 0.63%
2016-08-10 0 19.14 19.10 19.14 19.02 19.24 720,461 13,783,444 19.131 10.96 10.94 10.96 10.90 11.02 1,257,719 10.959 -0.21%
2016-08-09 0 19.18 19.06 19.18 19.02 19.18 364,479 6,955,190 19.083 10.99 10.92 10.99 10.90 10.99 636,276 10.931 0.42%
2016-08-08 0 19.10 19.04 19.10 18.72 19.16 847,207 16,131,177 19.040 10.94 10.91 10.94 10.72 10.98 1,478,981 10.907 3.24%
2016-08-05 0 18.50 18.50 18.66 18.50 19.08 1,695,249 31,682,426 18.689 10.60 10.60 10.69 10.60 10.93 2,959,421 10.706 -1.28%
2016-08-04 0 18.74 18.62 18.74 18.60 19.40 1,127,000 21,223,330 18.832 10.73 10.67 10.73 10.65 11.11 1,967,420 10.787 -2.29%
2016-08-03 0 19.18 19.00 19.18 19.00 20.00 1,569,000 30,446,381 19.405 10.99 10.88 10.99 10.88 11.46 2,739,026 11.116 -3.23%
2016-08-01 0 19.82 19.80 19.84 19.50 19.86 359,000 7,102,552 19.784 11.35 11.34 11.36 11.17 11.38 626,711 11.333 0.61%
2016-07-29 0 19.70 19.70 19.76 19.44 19.90 415,000 8,196,860 19.751 11.28 11.28 11.32 11.14 11.40 724,471 11.314 -0.10%
2016-07-28 0 19.72 19.66 19.72 19.50 19.78 574,310 11,302,551 19.680 11.30 11.26 11.30 11.17 11.33 1,002,581 11.273 1.96%
2016-07-27 0 19.34 19.28 19.34 19.22 19.40 448,000 8,664,020 19.339 11.08 11.04 11.08 11.01 11.11 782,080 11.078 1.26%
2016-07-26 0 19.10 19.06 19.10 19.06 19.30 415,000 7,969,480 19.204 10.94 10.92 10.94 10.92 11.06 724,471 11.000 0.10%
2016-07-25 0 19.08 19.06 19.08 18.98 19.40 447,800 8,610,870 19.229 10.93 10.92 10.93 10.87 11.11 781,731 11.015 0.42%
2016-07-22 0 19.00 18.98 19.04 18.98 19.30 527,000 10,071,200 19.110 10.88 10.87 10.91 10.87 11.06 919,991 10.947 0.21%
2016-07-21 0 18.96 18.94 18.96 18.90 19.30 504,538 9,578,983 18.986 10.86 10.85 10.86 10.83 11.06 880,779 10.876 -0.94%
2016-07-20 0 19.14 19.10 19.16 19.02 19.42 505,000 9,685,330 19.179 10.96 10.94 10.98 10.90 11.12 881,586 10.986 0.53%
2016-07-19 0 19.04 19.00 19.04 18.82 19.16 457,000 8,679,240 18.992 10.91 10.88 10.91 10.78 10.98 797,791 10.879 2.70%
2016-07-18 0 18.54 18.52 18.54 18.50 19.10 1,603,000 30,134,240 18.799 10.62 10.61 10.62 10.60 10.94 2,798,380 10.768 -2.42%
2016-07-15 0 19.00 18.98 19.00 18.94 20.05 1,965,187 37,927,121 19.299 10.88 10.87 10.88 10.85 11.49 3,430,655 11.055 -4.90%
2016-07-14 0 19.98 19.98 20.00 19.90 20.35 1,078,187 21,655,177 20.085 11.45 11.45 11.46 11.40 11.66 1,882,207 11.505 -2.30%
2016-07-13 0 20.45 20.40 20.45 19.84 20.50 1,344,964 27,422,414 20.389 11.71 11.69 11.71 11.36 11.74 2,347,923 11.679 2.00%
2016-07-12 0 20.05 19.94 20.05 19.78 20.35 1,172,000 23,499,720 20.051 11.49 11.42 11.49 11.33 11.66 2,045,977 11.486 0.35%
2016-07-11 0 19.98 19.96 19.98 19.32 20.10 1,820,054 36,205,882 19.893 11.45 11.43 11.45 11.07 11.51 3,177,295 11.395 3.95%
2016-07-08 0 19.22 19.18 19.20 18.64 19.76 927,207 17,884,885 19.289 11.01 10.99 11.00 10.68 11.32 1,618,639 11.049 -1.54%
2016-07-07 0 19.52 19.46 19.52 19.20 19.82 977,000 19,133,640 19.584 11.18 11.15 11.18 11.00 11.35 1,705,563 11.218 2.52%
2016-07-06 0 19.04 19.04 19.06 18.00 19.12 1,785,000 33,541,687 18.791 10.91 10.91 10.92 10.31 10.95 3,116,100 10.764 5.78%
2016-07-05 0 18.00 17.92 18.02 17.26 18.42 1,522,000 27,272,825 17.919 10.31 10.27 10.32 9.887 10.55 2,656,977 10.265 3.69%
2016-07-04 0 17.36 17.28 17.36 17.20 17.46 295,000 5,116,500 17.344 9.944 9.899 9.944 9.853 10.00 514,986 9.9352 1.52%
2016-06-30 0 17.10 17.02 17.16 17.00 17.34 1,358,778 23,311,450 17.156 9.795 9.750 9.830 9.738 9.933 2,372,038 9.8276 -1.50%
2016-06-29 0 17.36 17.32 17.34 17.30 17.82 460,000 8,025,630 17.447 9.944 9.921 9.933 9.910 10.21 803,029 9.9942 -0.46%
2016-06-28 0 17.44 17.42 17.44 17.16 17.98 616,000 10,722,672 17.407 9.990 9.979 9.990 9.830 10.30 1,075,360 9.9712 -1.58%
2016-06-27 0 17.72 17.70 17.74 16.94 17.80 698,000 12,264,040 17.570 10.15 10.14 10.16 9.704 10.20 1,218,509 10.065 3.26%
2016-06-24 0 17.16 17.20 17.24 16.80 17.24 668,533 11,382,103 17.025 9.830 9.853 9.876 9.624 9.876 1,167,068 9.7527 -1.49%
2016-06-23 0 17.42 17.30 17.42 17.14 17.56 587,000 10,142,860 17.279 9.979 9.910 9.979 9.818 10.06 1,024,734 9.8980 0.00%
2016-06-22 0 17.42 17.40 17.42 17.36 17.86 394,900 6,927,144 17.542 9.979 9.967 9.979 9.944 10.23 689,383 10.048 -2.46%
2016-06-21 0 17.86 17.82 17.86 17.32 17.98 855,709 15,142,216 17.696 10.23 10.21 10.23 9.921 10.30 1,493,824 10.137 -0.67%
2016-06-20 0 17.98 17.96 17.98 17.82 18.14 366,000 6,550,960 17.899 10.30 10.29 10.30 10.21 10.39 638,931 10.253 3.33%
2016-06-17 0 17.40 17.32 17.40 17.34 17.78 999,247 17,562,679 17.576 9.967 9.921 9.967 9.933 10.18 1,744,400 10.068 0.46%
2016-06-16 0 17.32 17.30 17.32 17.30 17.84 680,000 12,007,400 17.658 9.921 9.910 9.921 9.910 10.22 1,187,086 10.115 -1.59%
2016-06-15 0 17.60 17.58 17.60 17.56 17.62 115,000 2,023,460 17.595 10.08 10.07 10.08 10.06 10.09 200,757 10.079 -0.68%
2016-06-14 0 17.72 17.66 17.76 17.60 18.08 220,349 3,914,913 17.767 10.15 10.12 10.17 10.08 10.36 384,666 10.177 -1.12%
2016-06-13 0 17.92 17.88 17.96 17.78 18.18 148,000 2,655,380 17.942 10.27 10.24 10.29 10.18 10.41 258,366 10.278 -2.61%
2016-06-10 0 18.40 18.28 18.30 18.28 18.68 251,446 4,645,588 18.475 10.54 10.47 10.48 10.47 10.70 438,953 10.583 -2.13%
2016-06-08 0 18.80 18.70 18.80 18.68 19.30 890,770 16,823,934 18.887 10.77 10.71 10.77 10.70 11.06 1,555,030 10.819 -2.89%
2016-06-07 0 19.36 19.32 19.36 18.92 19.40 507,523 9,752,317 19.216 11.09 11.07 11.09 10.84 11.11 885,990 11.007 2.22%
2016-06-06 0 18.94 18.92 18.94 18.68 19.30 191,000 3,618,410 18.945 10.85 10.84 10.85 10.70 11.06 333,431 10.852 -0.11%
2016-06-03 0 18.96 18.98 19.00 18.54 19.04 439,080 8,265,487 18.825 10.86 10.87 10.88 10.62 10.91 766,508 10.783 -0.32%
2016-06-02 0 19.02 18.90 19.04 18.14 19.04 865,871 16,122,881 18.620 10.90 10.83 10.91 10.39 10.91 1,511,563 10.666 3.71%
2016-06-01 0 18.34 18.28 18.40 17.40 18.40 610,000 10,962,454 17.971 10.51 10.47 10.54 9.967 10.54 1,064,886 10.294 4.80%
2016-05-31 0 17.50 17.54 17.56 17.32 17.56 371,800 6,488,980 17.453 10.02 10.05 10.06 9.921 10.06 649,057 9.9976 0.11%
2016-05-30 0 17.48 17.44 17.50 17.20 17.50 198,000 3,448,260 17.415 10.01 9.990 10.02 9.853 10.02 345,651 9.9761 0.23%
2016-05-27 0 17.44 17.42 17.50 17.40 17.56 123,000 2,147,320 17.458 9.990 9.979 10.02 9.967 10.06 214,723 10.000 -0.80%
2016-05-26 0 17.58 17.52 17.60 17.44 17.60 692,000 12,126,230 17.523 10.07 10.04 10.08 9.990 10.08 1,208,034 10.038 0.80%
2016-05-25 0 17.44 17.44 17.46 17.42 17.68 862,000 15,115,400 17.535 9.990 9.990 10.00 9.979 10.13 1,504,806 10.045 0.23%
2016-05-24 0 17.40 17.36 17.40 17.38 17.68 567,000 9,898,120 17.457 9.967 9.944 9.967 9.956 10.13 989,820 9.9999 0.46%
2016-05-23 0 17.32 17.24 17.34 17.22 17.38 158,000 2,728,200 17.267 9.921 9.876 9.933 9.864 9.956 275,823 9.8911 0.58%
2016-05-20 0 17.22 17.22 17.24 16.96 17.40 195,000 3,368,520 17.274 9.864 9.864 9.876 9.715 9.967 340,414 9.8954 0.70%
2016-05-19 0 17.10 17.10 17.18 16.90 17.18 771,000 13,176,980 17.091 9.795 9.795 9.841 9.681 9.841 1,345,946 9.7901 1.30%
2016-05-18 0 16.88 16.82 16.88 16.38 17.50 694,856 11,700,083 16.838 9.669 9.635 9.669 9.383 10.02 1,213,020 9.6454 2.80%
2016-05-17 0 16.42 16.42 16.50 16.24 16.64 349,900 5,755,818 16.450 9.406 9.406 9.452 9.303 9.532 610,825 9.4230 1.86%
2016-05-16 0 16.12 16.10 16.12 16.02 16.58 819,000 13,222,630 16.145 9.234 9.223 9.234 9.177 9.498 1,429,740 9.2483 -1.23%
2016-05-13 0 16.32 16.30 16.32 16.30 16.84 565,000 9,260,600 16.390 9.349 9.337 9.349 9.337 9.646 986,329 9.3890 -0.73%
2016-05-12 0 16.44 16.42 16.54 16.36 16.60 340,549 5,603,946 16.456 9.417 9.406 9.475 9.372 9.509 594,501 9.4263 -0.60%
2016-05-11 0 16.54 16.50 16.58 16.50 16.72 220,000 3,659,960 16.636 9.475 9.452 9.498 9.452 9.578 384,057 9.5297 -0.72%
2016-05-10 0 16.66 16.66 16.68 16.50 16.68 400,000 6,633,460 16.584 9.543 9.543 9.555 9.452 9.555 698,286 9.4996 0.00%
2016-05-09 0 16.66 16.62 16.72 16.50 16.98 208,277 3,469,727 16.659 9.543 9.520 9.578 9.452 9.727 363,592 9.5429 -0.60%
2016-05-06 0 16.76 16.70 16.76 16.60 17.12 759,770 12,729,917 16.755 9.601 9.566 9.601 9.509 9.807 1,326,341 9.5978 -2.44%
2016-05-05 0 17.18 17.18 17.20 16.88 17.20 337,000 5,749,804 17.062 9.841 9.841 9.853 9.669 9.853 588,306 9.7735 1.06%
2016-05-04 0 17.00 16.98 17.04 16.68 17.06 424,770 7,198,696 16.947 9.738 9.727 9.761 9.555 9.773 741,527 9.7079 0.71%
2016-05-03 0 16.88 16.86 16.88 16.86 17.60 905,000 15,474,380 17.099 9.669 9.658 9.669 9.658 10.08 1,579,872 9.7947 -4.63%
2016-04-29 0 17.70 17.66 17.76 17.36 17.78 696,000 12,297,960 17.669 10.14 10.12 10.17 9.944 10.18 1,215,017 10.122 1.37%
2016-04-28 0 17.46 17.44 17.46 17.28 17.60 818,454 14,232,628 17.390 10.00 9.990 10.00 9.899 10.08 1,428,787 9.9613 1.87%
2016-04-27 0 17.14 17.10 17.14 17.00 17.30 1,444,280 24,706,320 17.106 9.818 9.795 9.818 9.738 9.910 2,521,300 9.7990 0.00%
2016-04-26 0 17.14 17.10 17.14 17.02 17.18 483,111 8,259,054 17.096 9.818 9.795 9.818 9.750 9.841 843,374 9.7929 0.12%
2016-04-25 0 17.12 17.08 17.12 16.98 17.14 472,000 8,072,520 17.103 9.807 9.784 9.807 9.727 9.818 823,977 9.7970 0.00%
2016-04-22 0 17.12 17.10 17.12 17.06 17.28 730,946 12,524,650 17.135 9.807 9.795 9.807 9.773 9.899 1,276,023 9.8154 0.47%
2016-04-21 0 17.04 17.04 17.06 16.90 17.20 645,343 10,969,609 16.998 9.761 9.761 9.773 9.681 9.853 1,126,585 9.7370 0.83%
2016-04-20 0 16.90 16.90 16.94 16.76 17.04 884,000 14,938,437 16.899 9.681 9.681 9.704 9.601 9.761 1,543,212 9.6801 0.24%
2016-04-19 0 16.86 16.86 16.88 16.48 17.10 1,470,000 24,737,293 16.828 9.658 9.658 9.669 9.440 9.795 2,566,200 9.6397 2.43%
2016-04-18 0 16.46 16.38 16.48 16.10 16.56 618,770 10,097,952 16.319 9.429 9.383 9.440 9.223 9.486 1,080,196 9.3483 -1.91%
2016-04-15 0 16.78 16.74 16.76 16.62 17.32 1,009,999 16,960,415 16.793 9.612 9.589 9.601 9.520 9.921 1,763,170 9.6193 -1.99%
2016-04-14 0 17.12 17.12 17.14 17.10 17.60 1,195,000 20,606,720 17.244 9.807 9.807 9.818 9.795 10.08 2,086,129 9.8780 -1.83%
2016-04-13 0 17.44 17.42 17.44 17.28 17.94 855,000 14,967,092 17.505 9.990 9.979 9.990 9.899 10.28 1,492,586 10.028 -1.36%
2016-04-12 0 17.68 17.66 17.72 17.34 17.80 863,000 15,155,280 17.561 10.13 10.12 10.15 9.933 10.20 1,506,552 10.060 2.79%
2016-04-11 0 17.20 17.18 17.22 17.14 17.38 372,000 6,399,020 17.202 9.853 9.841 9.864 9.818 9.956 649,406 9.8537 -0.69%
2016-04-08 0 17.32 17.32 17.34 17.18 17.82 656,222 11,406,282 17.382 9.921 9.921 9.933 9.841 10.21 1,145,576 9.9568 -3.13%
2016-04-07 0 17.88 17.82 17.88 17.86 18.50 677,000 12,220,110 18.050 10.24 10.21 10.24 10.23 10.60 1,181,849 10.340 -3.25%
2016-04-06 0 18.48 18.44 18.48 17.72 18.50 1,320,675 24,067,793 18.224 10.59 10.56 10.59 10.15 10.60 2,305,521 10.439 4.29%
2016-04-05 0 17.72 17.66 17.72 17.48 17.72 181,000 3,188,600 17.617 10.15 10.12 10.15 10.01 10.15 315,974 10.091 1.37%
2016-04-01 0 17.48 17.38 17.44 17.38 18.00 624,000 10,906,790 17.479 10.01 9.956 9.990 9.956 10.31 1,089,326 10.012 -0.68%
2016-03-31 0 17.60 17.60 17.62 17.38 17.76 583,000 10,219,610 17.529 10.08 10.08 10.09 9.956 10.17 1,017,752 10.041 -0.56%
2016-03-30 0 17.70 17.70 17.72 17.20 17.80 660,734 11,675,697 17.671 10.14 10.14 10.15 9.853 10.20 1,153,453 10.122 1.37%
2016-03-29 0 17.46 17.38 17.46 17.06 17.66 879,224 15,320,930 17.426 10.00 9.956 10.00 9.773 10.12 1,534,874 9.9819 2.46%
2016-03-24 0 17.04 17.00 17.02 16.98 17.70 722,074 12,447,281 17.238 9.761 9.738 9.750 9.727 10.14 1,260,535 9.8746 -3.84%
2016-03-23 0 17.72 17.68 17.74 17.68 17.80 988,000 17,521,220 17.734 10.15 10.13 10.16 10.13 10.20 1,724,766 10.159 -0.11%
2016-03-22 0 17.74 17.72 17.74 17.70 18.00 409,000 7,264,370 17.761 10.16 10.15 10.16 10.14 10.31 713,997 10.174 0.00%
2016-03-21 0 17.74 17.72 17.80 17.62 18.00 518,000 9,224,370 17.808 10.16 10.15 10.20 10.09 10.31 904,280 10.201 -0.45%
2016-03-18 0 17.82 17.80 17.82 17.60 17.96 1,135,000 20,185,914 17.785 10.21 10.20 10.21 10.08 10.29 1,981,386 10.188 1.37%
2016-03-17 0 17.58 17.54 17.60 17.42 17.84 1,111,000 19,611,369 17.652 10.07 10.05 10.08 9.979 10.22 1,939,489 10.112 2.33%
2016-03-16 0 17.18 17.12 17.18 17.00 17.60 509,000 8,753,999 17.198 9.841 9.807 9.841 9.738 10.08 888,569 9.8518 -1.60%
2016-03-15 0 17.46 17.40 17.50 17.28 17.78 495,178 8,670,387 17.510 10.00 9.967 10.02 9.899 10.18 864,439 10.030 -0.46%
2016-03-14 0 17.54 17.54 17.60 17.46 17.84 313,000 5,519,205 17.633 10.05 10.05 10.08 10.00 10.22 546,409 10.101 -0.34%
2016-03-11 0 17.60 17.52 17.60 17.40 17.80 531,000 9,348,352 17.605 10.08 10.04 10.08 9.967 10.20 926,974 10.085 0.80%
2016-03-10 0 17.46 17.40 17.46 17.40 17.76 475,000 8,343,428 17.565 10.00 9.967 10.00 9.967 10.17 829,214 10.062 0.00%
2016-03-09 0 17.46 17.42 17.48 17.02 17.50 796,000 13,774,661 17.305 10.00 9.979 10.01 9.750 10.02 1,389,589 9.9128 -0.46%
2016-03-08 0 17.54 17.54 17.56 17.22 17.76 1,379,770 23,926,509 17.341 10.05 10.05 10.06 9.864 10.17 2,408,684 9.9334 2.57%
2016-03-07 0 17.10 17.08 17.10 16.50 17.80 2,496,061 42,680,821 17.099 9.795 9.784 9.795 9.452 10.20 4,357,410 9.7950 -2.62%
2016-03-04 0 17.56 17.52 17.62 17.36 17.76 1,228,403 21,526,271 17.524 10.06 10.04 10.09 9.944 10.17 2,144,441 10.038 2.45%
2016-03-03 0 17.14 17.10 17.14 16.86 17.32 1,006,000 17,231,700 17.129 9.818 9.795 9.818 9.658 9.921 1,756,189 9.8120 0.00%
2016-03-02 0 17.14 17.10 17.14 16.50 17.24 1,819,797 31,063,816 17.070 9.818 9.795 9.818 9.452 9.876 3,176,846 9.7782 4.51%
2016-03-01 0 16.40 16.38 16.40 15.50 16.42 2,700,810 43,324,311 16.041 9.394 9.383 9.394 8.879 9.406 4,714,843 9.1889 6.49%
2016-02-29 0 15.40 15.36 15.40 15.14 15.54 2,437,100 37,287,832 15.300 8.822 8.799 8.822 8.673 8.902 4,254,481 8.7644 2.53%
2016-02-26 0 15.02 15.00 15.02 14.86 15.20 1,344,000 20,183,100 15.017 8.604 8.592 8.604 8.512 8.707 2,346,240 8.6023 0.81%
2016-02-25 0 14.90 14.88 14.90 14.88 15.22 698,000 10,449,520 14.971 8.535 8.524 8.535 8.524 8.718 1,218,509 8.5757 -1.72%
2016-02-24 0 15.16 15.14 15.16 14.96 15.70 1,168,200 17,824,748 15.258 8.684 8.673 8.684 8.570 8.993 2,039,344 8.7404 -0.66%
2016-02-23 0 15.26 15.24 15.26 15.06 15.46 986,000 15,030,790 15.244 8.741 8.730 8.741 8.627 8.856 1,721,274 8.7324 2.14%
2016-02-22 0 14.94 14.94 14.96 14.94 15.80 997,000 15,080,370 15.126 8.558 8.558 8.570 8.558 9.051 1,740,477 8.6645 -3.74%
2016-02-19 0 15.52 15.52 15.54 15.42 15.90 1,853,587 29,038,016 15.666 8.890 8.890 8.902 8.833 9.108 3,235,834 8.9739 0.78%
2016-02-18 0 15.40 15.32 15.36 15.18 15.58 1,777,000 27,310,931 15.369 8.822 8.776 8.799 8.696 8.925 3,102,135 8.8039 1.58%
2016-02-17 0 15.16 15.10 15.16 14.82 15.18 1,109,269 16,699,095 15.054 8.684 8.650 8.684 8.489 8.696 1,936,467 8.6235 1.74%
2016-02-16 0 14.90 14.80 14.90 14.80 15.36 1,294,819 19,397,109 14.981 8.535 8.478 8.535 8.478 8.799 2,260,384 8.5813 -2.23%
2016-02-15 0 15.24 15.20 15.24 14.82 15.40 1,681,950 25,473,259 15.145 8.730 8.707 8.730 8.489 8.822 2,936,204 8.6756 2.97%
2016-02-12 0 14.80 14.78 14.80 13.58 15.02 2,239,000 32,383,420 14.463 8.478 8.466 8.478 7.779 8.604 3,908,655 8.2851 8.19%
2016-02-11 0 13.68 13.66 13.68 13.66 14.36 786,000 11,078,590 14.095 7.836 7.825 7.836 7.825 8.226 1,372,132 8.0740 -4.74%
2016-02-05 0 14.36 14.32 14.36 14.26 14.42 808,777 11,596,860 14.339 8.226 8.203 8.226 8.169 8.260 1,411,894 8.2137 1.99%
2016-02-04 0 14.08 14.08 14.10 14.00 14.32 846,000 11,920,060 14.090 8.065 8.065 8.077 8.020 8.203 1,476,874 8.0711 0.86%
2016-02-03 0 13.96 13.92 14.00 13.86 14.22 402,000 5,599,580 13.929 7.997 7.974 8.020 7.939 8.146 701,777 7.9791 -1.83%
2016-02-02 0 14.22 14.18 14.22 14.00 14.64 409,702 5,826,390 14.221 8.146 8.123 8.146 8.020 8.386 715,223 8.1463 -2.20%
2016-02-01 0 14.54 14.42 14.54 14.00 14.54 1,091,000 15,735,240 14.423 8.329 8.260 8.329 8.020 8.329 1,904,574 8.2618 1.25%
2016-01-29 0 14.36 14.32 14.34 13.74 14.46 1,450,000 20,592,580 14.202 8.226 8.203 8.214 7.871 8.283 2,531,286 8.1352 3.76%
2016-01-28 0 13.84 13.80 13.84 13.74 13.90 784,000 10,784,140 13.755 7.928 7.905 7.928 7.871 7.962 1,368,640 7.8795 1.47%
2016-01-27 0 13.64 13.64 13.66 13.56 13.98 1,821,000 24,850,300 13.647 7.813 7.813 7.825 7.768 8.008 3,178,946 7.8172 0.00%
2016-01-26 0 13.64 13.56 13.64 13.60 14.06 1,067,578 14,549,586 13.629 7.813 7.768 7.813 7.791 8.054 1,863,686 7.8069 -2.57%
2016-01-25 0 14.00 13.96 14.06 13.10 14.08 1,476,404 20,267,026 13.727 8.020 7.997 8.054 7.504 8.065 2,577,380 7.8634 6.87%
2016-01-22 0 13.10 13.06 13.10 13.08 13.36 2,493,000 32,744,216 13.134 7.504 7.481 7.504 7.493 7.653 4,352,066 7.5238 1.87%
2016-01-21 0 12.86 12.84 12.88 12.78 13.00 1,431,314 18,452,628 12.892 7.367 7.355 7.378 7.321 7.447 2,498,665 7.3850 0.31%
2016-01-20 0 12.82 12.78 12.82 12.80 13.50 939,004 12,246,532 13.042 7.344 7.321 7.344 7.332 7.733 1,639,233 7.4709 -4.04%
2016-01-19 0 13.36 13.28 13.30 12.84 13.46 1,263,900 16,581,600 13.119 7.653 7.607 7.619 7.355 7.710 2,206,408 7.5152 2.77%
2016-01-18 0 13.00 12.94 13.00 12.86 13.24 2,740,000 36,022,173 13.147 7.447 7.412 7.447 7.367 7.584 4,783,258 7.5309 -1.22%
2016-01-15 0 13.16 13.14 13.16 13.14 13.74 1,823,945 24,459,481 13.410 7.538 7.527 7.538 7.527 7.871 3,184,087 7.6818 -2.23%
2016-01-14 0 13.46 13.44 13.48 13.42 13.72 1,424,321 19,425,581 13.638 7.710 7.699 7.722 7.687 7.859 2,486,458 7.8126 -2.18%
2016-01-13 0 13.76 13.74 13.80 13.70 14.22 1,564,652 21,853,428 13.967 7.882 7.871 7.905 7.848 8.146 2,731,436 8.0007 -1.71%
2016-01-12 0 14.00 13.98 14.00 13.98 14.42 1,250,000 17,881,340 14.305 8.020 8.008 8.020 8.008 8.260 2,182,143 8.1944 -2.91%
2016-01-11 0 14.42 14.40 14.42 14.26 15.12 1,289,614 18,796,675 14.575 8.260 8.249 8.260 8.169 8.661 2,251,298 8.3493 -5.01%
2016-01-08 0 15.18 15.18 15.20 15.18 15.70 625,149 9,597,196 15.352 8.696 8.696 8.707 8.696 8.993 1,091,332 8.7940 -2.44%
2016-01-07 0 15.56 15.54 15.56 15.42 15.92 1,889,000 29,339,100 15.532 8.913 8.902 8.913 8.833 9.119 3,297,655 8.8970 -2.26%
2016-01-06 0 15.92 15.90 15.92 15.88 16.10 343,000 5,470,000 15.948 9.119 9.108 9.119 9.097 9.223 598,780 9.1352 0.76%
2016-01-05 0 15.80 15.80 15.82 15.70 16.18 1,664,170 26,365,602 15.843 9.051 9.051 9.062 8.993 9.268 2,905,166 9.0754 -2.35%
2016-01-04 0 16.18 16.16 16.18 16.16 16.50 1,207,386 19,618,411 16.249 9.268 9.257 9.268 9.257 9.452 2,107,751 9.3077 -1.58%
2015-12-31 0 16.44 16.38 16.44 16.24 16.46 585,000 9,588,760 16.391 9.417 9.383 9.417 9.303 9.429 1,021,243 9.3893 0.61%
2015-12-30 0 16.34 16.32 16.34 16.10 16.34 503,000 8,189,620 16.282 9.360 9.349 9.360 9.223 9.360 878,094 9.3266 1.49%
2015-12-29 0 16.10 16.08 16.10 16.08 16.16 204,000 3,284,170 16.099 9.223 9.211 9.223 9.211 9.257 356,126 9.2219 0.25%
2015-12-28 0 16.06 16.06 16.08 16.00 16.16 287,500 4,616,040 16.056 9.200 9.200 9.211 9.165 9.257 501,893 9.1973 -0.50%
2015-12-24 0 16.14 16.12 16.14 16.08 16.24 192,778 3,108,848 16.127 9.245 9.234 9.245 9.211 9.303 336,535 9.2378 0.87%
2015-12-23 0 16.00 15.98 16.00 15.96 16.24 484,500 7,761,520 16.020 9.165 9.154 9.165 9.142 9.303 845,799 9.1766 -0.12%
2015-12-22 0 16.02 16.00 16.02 15.96 16.28 833,000 13,334,470 16.008 9.177 9.165 9.177 9.142 9.326 1,454,180 9.1698 -0.37%
2015-12-21 0 16.08 16.06 16.08 15.86 16.18 1,305,750 20,933,615 16.032 9.211 9.200 9.211 9.085 9.268 2,279,467 9.1836 -0.12%
2015-12-18 0 16.10 16.08 16.10 16.08 16.12 761,824 12,263,741 16.098 9.223 9.211 9.223 9.211 9.234 1,329,927 9.2214 -0.86%
2015-12-17 0 16.24 16.20 16.24 16.20 16.40 831,000 13,519,000 16.268 9.303 9.280 9.303 9.280 9.394 1,450,689 9.3190 -0.61%
2015-12-16 0 16.34 16.32 16.34 16.26 16.40 612,354 10,015,517 16.356 9.360 9.349 9.360 9.314 9.394 1,068,995 9.3691 0.37%
2015-12-15 0 16.28 16.26 16.28 16.22 16.40 1,074,500 17,469,110 16.258 9.326 9.314 9.326 9.291 9.394 1,875,770 9.3130 0.25%
2015-12-14 0 16.24 16.24 16.26 16.00 16.40 994,750 16,171,605 16.257 9.303 9.303 9.314 9.165 9.394 1,736,549 9.3125 -0.61%
2015-12-11 0 16.34 16.34 16.38 15.90 16.48 2,646,135 42,703,883 16.138 9.360 9.360 9.383 9.108 9.440 4,619,396 9.2445 2.51%
2015-12-10 0 15.94 15.92 15.94 15.92 16.48 1,692,700 27,147,612 16.038 9.131 9.119 9.131 9.119 9.440 2,954,971 9.1871 -3.39%
2015-12-09 0 16.50 16.48 16.52 16.40 16.82 1,482,000 24,446,420 16.496 9.452 9.440 9.463 9.394 9.635 2,587,149 9.4492 -0.66%
2015-12-08 0 17.16 17.14 17.18 17.10 17.30 1,657,690 28,530,218 17.211 9.515 9.504 9.526 9.481 9.592 2,989,676 9.5429 -0.46%
2015-12-07 0 17.24 17.22 17.26 17.08 17.38 809,000 13,929,070 17.218 9.559 9.548 9.570 9.470 9.637 1,459,047 9.5467 0.12%
2015-12-04 0 17.22 17.20 17.22 16.96 17.22 2,431,000 41,550,860 17.092 9.548 9.537 9.548 9.404 9.548 4,384,356 9.4771 0.58%
2015-12-03 0 17.12 17.10 17.12 17.06 17.34 2,517,000 43,067,036 17.110 9.493 9.481 9.493 9.459 9.615 4,539,459 9.4873 0.00%
2015-12-02 0 17.12 17.10 17.12 17.00 17.36 1,606,361 27,470,107 17.101 9.493 9.481 9.493 9.426 9.626 2,897,103 9.4819 -1.50%
2015-12-01 0 17.38 17.36 17.38 17.34 18.00 1,678,041 29,174,947 17.386 9.637 9.626 9.637 9.615 9.980 3,026,380 9.6402 -1.70%
2015-11-30 0 17.68 17.66 17.68 17.64 17.86 688,989 12,255,502 17.788 9.803 9.792 9.803 9.781 9.903 1,242,605 9.8627 -0.79%
2015-11-27 0 17.82 17.80 17.82 17.74 18.38 1,750,602 31,274,249 17.865 9.881 9.870 9.881 9.836 10.19 3,157,245 9.9056 -3.05%
2015-11-26 0 18.38 18.34 18.38 18.22 18.44 788,027 14,457,119 18.346 10.19 10.17 10.19 10.10 10.22 1,421,222 10.172 0.88%
2015-11-25 0 18.22 18.20 18.22 18.00 18.30 1,087,170 19,719,503 18.138 10.10 10.09 10.10 9.980 10.15 1,960,732 10.057 2.02%
2015-11-24 0 17.86 17.84 17.86 17.82 18.06 1,023,400 18,278,876 17.861 9.903 9.892 9.903 9.881 10.01 1,845,722 9.9034 -1.00%
2015-11-23 0 18.04 18.02 18.04 17.68 18.04 1,212,000 21,726,584 17.926 10.00 9.992 10.00 9.803 10.00 2,185,866 9.9396 -0.22%
2015-11-20 0 18.08 18.06 18.08 17.86 18.10 585,654 10,581,652 18.068 10.02 10.01 10.02 9.903 10.04 1,056,238 10.018 0.00%
2015-11-19 0 18.08 18.06 18.08 17.56 18.12 1,568,900 28,201,477 17.975 10.02 10.01 10.02 9.737 10.05 2,829,542 9.9668 1.01%
2015-11-18 0 17.90 17.88 17.90 17.88 18.30 927,000 16,676,480 17.990 9.925 9.914 9.925 9.914 10.15 1,671,863 9.9748 -1.21%
2015-11-17 0 18.12 18.10 18.12 18.10 18.50 1,111,420 20,296,372 18.262 10.05 10.04 10.05 10.04 10.26 2,004,468 10.126 -1.31%
2015-11-16 0 18.36 18.36 18.38 18.30 18.52 1,632,083 30,255,969 18.538 10.18 10.18 10.19 10.15 10.27 2,943,494 10.279 -1.50%
2015-11-13 0 18.64 18.62 18.78 18.50 19.40 3,221,000 61,311,731 19.035 10.34 10.32 10.41 10.26 10.76 5,809,136 10.554 -4.70%
2015-11-12 0 19.56 19.54 19.56 19.46 20.10 763,000 14,985,200 19.640 10.85 10.83 10.85 10.79 11.14 1,376,085 10.890 -1.21%
2015-11-11 0 19.80 19.78 19.80 19.78 20.50 1,312,000 26,210,800 19.978 10.98 10.97 10.98 10.97 11.37 2,366,218 11.077 -3.41%
2015-11-10 0 20.50 20.45 20.50 20.40 20.75 314,000 6,442,400 20.517 11.37 11.34 11.37 11.31 11.51 566,305 11.376 -1.20%
2015-11-09 0 20.75 20.70 20.75 19.74 21.05 298,000 6,198,660 20.801 11.51 11.48 11.51 10.95 11.67 537,449 11.533 0.48%
2015-11-06 0 20.65 20.60 20.65 20.60 20.95 248,000 5,125,300 20.667 11.45 11.42 11.45 11.42 11.62 447,273 11.459 -1.67%
2015-11-05 0 21.00 20.95 21.00 20.80 21.30 338,000 7,103,250 21.016 11.64 11.62 11.64 11.53 11.81 609,590 11.653 -0.47%
2015-11-04 0 21.10 21.05 21.10 20.50 21.30 1,098,518 23,127,431 21.053 11.70 11.67 11.70 11.37 11.81 1,981,199 11.673 2.68%
2015-11-03 0 20.55 20.50 20.55 19.80 20.60 596,400 12,211,125 20.475 11.39 11.37 11.39 10.98 11.42 1,075,619 11.353 0.98%
2015-11-02 0 20.35 20.35 20.40 20.10 20.40 481,183 9,793,139 20.352 11.28 11.28 11.31 11.14 11.31 867,823 11.285 1.50%
2015-10-30 0 20.05 19.96 20.05 19.96 20.40 455,000 9,171,410 20.157 11.12 11.07 11.12 11.07 11.31 820,601 11.176 -1.23%
2015-10-29 0 20.30 20.20 20.30 19.90 20.45 680,000 13,737,200 20.202 11.26 11.20 11.26 11.03 11.34 1,226,393 11.201 1.91%
2015-10-28 0 19.92 19.92 19.96 19.60 20.25 584,100 11,713,185 20.053 11.05 11.05 11.07 10.87 11.23 1,053,436 11.119 -0.90%
2015-10-27 0 20.10 20.05 20.10 19.60 20.10 659,000 13,179,000 19.998 11.14 11.12 11.14 10.87 11.14 1,188,519 11.089 2.34%
2015-10-26 0 19.64 19.64 19.70 19.58 20.10 856,647 17,005,815 19.852 10.89 10.89 10.92 10.86 11.14 1,544,980 11.007 -0.61%
2015-10-23 0 19.76 19.74 19.76 19.30 19.94 1,918,000 37,512,590 19.558 10.96 10.95 10.96 10.70 11.06 3,459,150 10.844 1.86%
2015-10-22 0 19.40 19.34 19.40 19.30 19.66 3,038,700 59,458,204 19.567 10.76 10.72 10.76 10.70 10.90 5,480,355 10.849 -1.22%
2015-10-20 0 19.64 19.62 19.64 19.52 20.20 1,577,000 31,072,150 19.703 10.89 10.88 10.89 10.82 11.20 2,844,150 10.925 -0.41%
2015-10-19 0 19.72 19.70 19.80 19.62 20.05 467,000 9,200,390 19.701 10.93 10.92 10.98 10.88 11.12 842,244 10.924 -1.00%
2015-10-16 0 19.92 19.90 20.00 19.80 20.40 3,318,200 66,264,262 19.970 11.05 11.03 11.09 10.98 11.31 5,984,439 11.073 -2.35%
2015-10-15 0 20.40 20.35 20.40 20.20 21.65 1,836,114 37,725,548 20.546 11.31 11.28 11.31 11.20 12.00 3,311,467 11.392 -2.86%
2015-10-14 0 21.00 20.95 21.00 20.50 21.25 908,535 19,105,151 21.029 11.64 11.62 11.64 11.37 11.78 1,638,561 11.660 1.94%
2015-10-13 0 20.60 20.60 20.65 20.50 21.20 621,804 12,879,542 20.713 11.42 11.42 11.45 11.37 11.75 1,121,436 11.485 -0.96%
2015-10-12 0 20.80 20.75 20.95 20.40 21.10 348,000 7,227,750 20.769 11.53 11.51 11.62 11.31 11.70 627,625 11.516 1.96%
2015-10-09 0 20.40 20.35 20.40 20.15 21.00 1,777,000 36,485,150 20.532 11.31 11.28 11.31 11.17 11.64 3,204,854 11.384 1.49%
2015-10-08 0 20.10 20.15 20.20 19.82 20.40 1,246,723 25,130,762 20.157 11.14 11.17 11.20 10.99 11.31 2,248,489 11.177 1.52%
2015-10-07 0 19.80 19.78 19.86 19.70 20.15 688,346 13,645,402 19.823 10.98 10.97 11.01 10.92 11.17 1,241,445 10.992 -0.90%
2015-10-06 0 19.98 19.96 19.98 19.50 20.10 1,848,000 36,764,428 19.894 11.08 11.07 11.08 10.81 11.14 3,332,904 11.031 2.36%
2015-10-05 0 19.52 19.50 19.54 19.40 19.80 867,000 16,953,680 19.554 10.82 10.81 10.83 10.76 10.98 1,563,651 10.842 -0.20%
2015-10-02 0 19.56 19.56 19.58 19.30 20.20 922,065 18,047,124 19.573 10.85 10.85 10.86 10.70 11.20 1,662,962 10.852 0.93%
2015-09-30 0 19.38 19.38 19.42 19.08 19.90 2,306,915 44,493,583 19.287 10.75 10.75 10.77 10.58 11.03 4,160,566 10.694 1.57%
2015-09-29 0 19.08 19.04 19.08 19.00 19.44 1,034,102 19,800,305 19.147 10.58 10.56 10.58 10.53 10.78 1,865,023 10.617 -2.45%
2015-09-25 0 19.56 19.54 19.56 19.44 20.00 1,139,905 22,322,594 19.583 10.85 10.83 10.85 10.78 11.09 2,055,841 10.858 -0.10%
2015-09-24 0 19.58 19.56 19.58 19.54 19.68 809,000 15,850,710 19.593 10.86 10.85 10.86 10.83 10.91 1,459,047 10.864 -0.61%
2015-09-23 0 19.70 19.68 19.70 19.64 19.96 338,770 6,698,579 19.773 10.92 10.91 10.92 10.89 11.07 610,978 10.964 -1.10%
2015-09-22 0 19.92 19.90 19.92 19.64 20.20 746,039 14,877,059 19.941 11.05 11.03 11.05 10.89 11.20 1,345,496 11.057 0.71%
2015-09-21 0 19.78 19.74 19.80 19.66 19.98 1,105,000 21,893,030 19.813 10.97 10.95 10.98 10.90 11.08 1,992,889 10.986 -0.90%
2015-09-18 0 19.96 19.82 20.00 19.62 20.15 1,800,000 35,894,830 19.942 11.07 10.99 11.09 10.88 11.17 3,246,335 11.057 1.94%
2015-09-17 0 19.58 19.56 19.64 19.48 19.90 999,000 19,702,040 19.722 10.86 10.85 10.89 10.80 11.03 1,801,716 10.935 -0.91%
2015-09-16 0 19.76 19.70 19.88 19.36 19.88 256,895 5,074,291 19.752 10.96 10.92 11.02 10.73 11.02 463,315 10.952 1.75%
2015-09-15 0 19.42 19.40 19.44 19.30 19.70 359,000 6,978,560 19.439 10.77 10.76 10.78 10.70 10.92 647,464 10.778 0.00%
2015-09-14 0 19.42 19.40 19.46 19.30 19.80 1,513,196 29,367,664 19.408 10.77 10.76 10.79 10.70 10.98 2,729,079 10.761 0.31%
2015-09-11 0 19.36 19.34 19.36 19.00 19.72 3,012,000 58,182,901 19.317 10.73 10.72 10.73 10.53 10.93 5,432,201 10.711 2.65%
2015-09-10 0 18.86 18.84 18.86 18.78 19.00 1,813,000 34,190,984 18.859 10.46 10.45 10.46 10.41 10.53 3,269,781 10.457 0.11%
2015-09-09 0 18.84 18.84 18.86 18.60 19.02 2,283,089 42,836,485 18.763 10.45 10.45 10.46 10.31 10.55 4,117,596 10.403 2.17%
2015-09-08 0 18.44 18.42 18.44 18.34 18.60 1,351,232 25,053,450 18.541 10.22 10.21 10.22 10.17 10.31 2,436,973 10.281 -0.97%
2015-09-07 0 18.62 18.60 18.64 18.60 19.18 702,000 13,178,775 18.773 10.32 10.31 10.34 10.31 10.63 1,266,071 10.409 -4.02%
2015-09-04 0 19.40 19.38 19.40 19.38 20.80 892,000 17,455,820 19.569 10.76 10.75 10.76 10.75 11.53 1,608,739 10.851 -2.02%
2015-09-02 0 19.80 19.70 19.80 19.62 19.98 550,000 10,889,080 19.798 10.98 10.92 10.98 10.88 11.08 991,936 10.978 -0.30%
2015-09-01 0 19.86 19.86 19.88 19.80 20.05 440,000 8,757,775 19.904 11.01 11.01 11.02 10.98 11.12 793,549 11.036 -0.70%
2015-08-31 0 20.00 19.98 20.15 19.92 20.60 641,750 12,850,802 20.025 11.09 11.08 11.17 11.05 11.42 1,157,409 11.103 -0.50%
2015-08-28 0 20.10 20.00 20.20 20.00 20.50 813,774 16,260,614 19.982 11.14 11.09 11.20 11.09 11.37 1,467,657 11.079 0.50%
2015-08-27 0 20.00 19.98 20.00 18.90 20.00 887,000 17,183,416 19.373 11.09 11.08 11.09 10.48 11.09 1,599,722 10.742 5.37%
2015-08-26 0 18.98 18.96 18.98 18.66 19.26 1,826,000 34,592,348 18.944 10.52 10.51 10.52 10.35 10.68 3,293,227 10.504 -0.21%
2015-08-25 0 19.02 19.02 19.04 19.02 20.10 1,749,388 34,174,622 19.535 10.55 10.55 10.56 10.55 11.14 3,155,055 10.832 -4.61%
2015-08-24 0 19.94 19.90 19.94 19.60 20.95 1,609,500 32,238,085 20.030 11.06 11.03 11.06 10.87 11.62 2,902,765 11.106 -6.82%
2015-08-21 0 21.40 21.30 21.40 20.45 21.45 2,304,000 48,722,308 21.147 11.87 11.81 11.87 11.34 11.89 4,155,309 11.725 1.66%
2015-08-20 0 21.60 21.60 21.65 20.80 21.95 1,277,000 27,556,350 21.579 11.67 11.67 11.70 11.24 11.86 2,363,270 11.660 -0.23%
2015-08-19 0 21.65 21.55 21.65 20.20 21.80 841,291 18,055,012 21.461 11.70 11.64 11.70 10.92 11.78 1,556,929 11.597 -1.37%
2015-08-18 0 21.95 21.85 21.95 21.75 22.45 1,477,300 32,365,750 21.909 11.86 11.81 11.86 11.75 12.13 2,733,954 11.838 0.00%
2015-08-17 0 21.95 21.90 21.95 21.75 22.00 286,000 6,267,400 21.914 11.86 11.83 11.86 11.75 11.89 529,284 11.841 0.23%
2015-08-14 0 21.90 21.80 21.90 21.80 22.05 276,000 6,054,200 21.936 11.83 11.78 11.83 11.78 11.91 510,777 11.853 -0.45%
2015-08-13 0 22.00 21.95 22.00 21.80 22.30 924,505 20,255,143 21.909 11.89 11.86 11.89 11.78 12.05 1,710,928 11.839 -0.90%
2015-08-12 0 22.20 22.10 22.20 21.85 22.65 646,000 14,387,950 22.272 12.00 11.94 12.00 11.81 12.24 1,195,515 12.035 -1.33%
2015-08-11 0 22.50 22.40 22.55 22.10 22.85 660,000 14,785,775 22.403 12.16 12.10 12.18 11.94 12.35 1,221,424 12.105 0.22%
2015-08-10 0 22.45 22.40 22.45 22.35 22.85 299,989 6,752,098 22.508 12.13 12.10 12.13 12.08 12.35 555,172 12.162 -0.66%
2015-08-07 0 22.60 22.50 22.60 21.90 22.80 575,000 12,917,150 22.465 12.21 12.16 12.21 11.83 12.32 1,064,119 12.139 0.89%
2015-08-06 0 22.40 22.35 22.40 21.85 22.50 828,155 18,443,781 22.271 12.10 12.08 12.10 11.81 12.16 1,532,619 12.034 2.05%
2015-08-05 0 21.95 21.95 22.00 21.25 22.05 645,000 14,039,250 21.766 11.86 11.86 11.89 11.48 11.91 1,193,664 11.761 1.39%
2015-08-04 0 21.65 21.60 21.70 21.40 21.85 824,378 17,784,480 21.573 11.70 11.67 11.73 11.56 11.81 1,525,629 11.657 3.84%
2015-08-03 0 20.85 20.80 20.85 20.80 21.60 2,846,000 59,189,021 20.797 11.27 11.24 11.27 11.24 11.67 5,266,928 11.238 -4.36%
2015-07-31 0 21.80 21.70 21.80 21.25 21.95 1,035,600 22,591,485 21.815 11.78 11.73 11.78 11.48 11.86 1,916,525 11.788 3.07%
2015-07-30 0 21.15 21.10 21.15 21.05 21.60 2,185,486 46,590,474 21.318 11.43 11.40 11.43 11.37 11.67 4,044,553 11.519 -0.24%
2015-07-29 0 21.20 21.15 21.20 20.80 21.50 3,329,615 70,336,324 21.124 11.46 11.43 11.46 11.24 11.62 6,161,927 11.415 -0.24%
2015-07-28 0 21.25 21.20 21.25 20.50 21.45 1,053,500 22,109,325 20.987 11.48 11.46 11.48 11.08 11.59 1,949,652 11.340 1.19%
2015-07-27 0 21.00 20.95 21.00 20.60 22.30 1,817,326 38,617,277 21.250 11.35 11.32 11.35 11.13 12.05 3,363,220 11.482 -5.62%
2015-07-24 0 22.25 22.20 22.25 22.10 22.30 201,989 4,485,503 22.207 12.02 12.00 12.02 11.94 12.05 373,809 11.999 -0.45%
2015-07-23 0 22.35 22.30 22.35 22.10 22.50 514,158 11,452,862 22.275 12.08 12.05 12.08 11.94 12.16 951,523 12.036 -0.89%
2015-07-22 0 22.55 22.50 22.55 22.35 22.90 255,000 5,740,375 22.511 12.18 12.16 12.18 12.08 12.37 471,914 12.164 -0.22%
2015-07-21 0 22.60 22.55 22.70 22.15 22.75 358,000 8,040,500 22.459 12.21 12.18 12.27 11.97 12.29 662,530 12.136 1.12%
2015-07-20 0 22.35 22.25 22.35 22.00 22.95 533,776 11,861,258 22.221 12.08 12.02 12.08 11.89 12.40 987,828 12.007 -1.11%
2015-07-17 0 22.60 22.50 22.65 22.05 22.65 941,407 21,006,615 22.314 12.21 12.16 12.24 11.91 12.24 1,742,208 12.057 1.12%
2015-07-16 0 22.35 22.35 22.40 22.20 22.70 553,000 12,377,525 22.383 12.08 12.08 12.10 12.00 12.27 1,023,405 12.094 -1.32%
2015-07-15 0 22.65 22.65 22.70 22.40 23.00 1,090,156 24,663,356 22.624 12.24 12.24 12.27 12.10 12.43 2,017,489 12.225 -0.66%
2015-07-14 0 22.80 22.75 22.80 22.45 23.00 1,133,000 25,770,075 22.745 12.32 12.29 12.32 12.13 12.43 2,096,778 12.290 0.22%
2015-07-13 0 22.75 22.75 22.85 22.20 23.00 827,000 18,720,475 22.637 12.29 12.29 12.35 12.00 12.43 1,530,481 12.232 1.11%
2015-07-10 0 22.50 22.50 22.60 22.05 23.00 1,966,254 44,406,801 22.584 12.16 12.16 12.21 11.91 12.43 3,638,833 12.204 0.00%
2015-07-09 0 22.50 22.45 22.50 21.10 22.80 1,913,280 42,946,224 22.446 12.16 12.13 12.16 11.40 12.32 3,540,797 12.129 3.93%
2015-07-08 0 21.65 21.60 21.70 20.40 22.75 4,956,000 107,649,577 21.721 11.70 11.67 11.73 11.02 12.29 9,171,784 11.737 -1.81%
2015-07-07 0 22.05 22.00 22.15 21.75 22.80 885,278 19,651,155 22.198 11.91 11.89 11.97 11.75 12.32 1,638,333 11.995 -2.65%
2015-07-06 0 22.65 22.60 22.75 21.70 22.80 2,001,000 44,480,050 22.229 12.24 12.21 12.29 11.73 12.32 3,703,135 12.011 2.49%
2015-07-03 0 22.10 22.10 22.15 22.05 23.30 1,220,000 27,725,995 22.726 11.94 11.94 11.97 11.91 12.59 2,257,784 12.280 -3.91%
2015-07-02 0 23.00 23.00 23.05 22.65 23.25 1,554,776 35,637,449 22.921 12.43 12.43 12.46 12.24 12.56 2,877,334 12.386 0.66%
2015-06-30 0 22.85 22.75 22.85 22.20 23.15 1,403,387 31,896,109 22.728 12.35 12.29 12.35 12.00 12.51 2,597,167 12.281 1.56%
2015-06-29 0 22.50 22.45 22.50 21.75 22.70 2,037,000 45,483,850 22.329 12.16 12.13 12.16 11.75 12.27 3,769,759 12.065 -0.44%
2015-06-26 0 22.60 22.60 22.65 21.10 22.65 3,456,000 76,573,900 22.157 12.21 12.21 12.24 11.40 12.24 6,395,820 11.972 1.12%
2015-06-25 0 22.35 22.35 22.45 22.15 22.50 1,375,158 30,655,058 22.292 12.08 12.08 12.13 11.97 12.16 2,544,926 12.046 1.13%
2015-06-24 0 22.10 22.15 22.20 21.65 22.25 1,703,553 37,538,263 22.035 11.94 11.97 12.00 11.70 12.02 3,152,667 11.907 1.61%
2015-06-23 0 21.75 21.70 21.80 21.65 22.65 1,704,486 37,345,019 21.910 11.75 11.73 11.78 11.70 12.24 3,154,394 11.839 -2.03%
2015-06-22 0 22.20 22.15 22.25 22.10 22.85 1,060,000 23,805,850 22.458 12.00 11.97 12.02 11.94 12.35 1,961,681 12.135 -1.11%
2015-06-19 0 22.45 22.40 22.45 21.70 22.80 1,965,910 44,134,113 22.450 12.13 12.10 12.13 11.73 12.32 3,638,196 12.131 2.75%
2015-06-18 0 21.85 21.75 21.80 21.00 21.90 1,109,866 23,996,047 21.621 11.81 11.75 11.78 11.35 11.83 2,053,965 11.683 3.31%
2015-06-17 0 21.15 21.10 21.15 20.90 21.60 464,000 9,777,975 21.073 11.43 11.40 11.43 11.29 11.67 858,698 11.387 0.24%
2015-06-16 0 21.10 21.05 21.15 20.75 21.40 1,243,000 26,172,995 21.056 11.40 11.37 11.43 11.21 11.56 2,300,348 11.378 0.72%
2015-06-15 0 20.95 20.90 20.95 20.80 21.60 882,001 18,578,346 21.064 11.32 11.29 11.32 11.24 11.67 1,632,268 11.382 -1.18%
2015-06-12 0 21.20 21.10 21.20 20.70 21.70 1,587,000 33,324,568 20.998 11.46 11.40 11.46 11.19 11.73 2,936,969 11.347 0.95%
2015-06-11 0 21.00 21.00 21.05 20.85 21.75 1,322,597 27,843,076 21.052 11.35 11.35 11.37 11.27 11.75 2,447,654 11.375 -2.10%
2015-06-10 0 21.45 21.40 21.45 21.35 21.75 1,195,000 25,770,700 21.565 11.59 11.56 11.59 11.54 11.75 2,211,518 11.653 -0.46%
2015-06-09 0 21.55 21.55 21.60 21.30 22.75 1,604,000 34,497,475 21.507 11.64 11.64 11.67 11.51 12.29 2,968,430 11.621 -1.82%
2015-06-08 0 21.95 21.95 22.00 21.90 22.75 977,221 21,510,869 22.012 11.86 11.86 11.89 11.83 12.29 1,808,487 11.894 -1.79%
2015-06-05 0 22.35 22.30 22.35 22.10 23.00 2,124,000 47,443,525 22.337 12.08 12.05 12.08 11.94 12.43 3,930,764 12.070 -2.40%
2015-06-04 0 22.90 22.85 22.90 22.50 23.30 2,660,000 60,753,670 22.840 12.37 12.35 12.37 12.16 12.59 4,922,709 12.342 -1.93%
2015-06-03 0 23.35 23.30 23.35 23.10 24.80 1,527,000 35,962,538 23.551 12.62 12.59 12.62 12.48 13.40 2,825,931 12.726 -2.30%
2015-06-02 0 23.90 23.85 23.95 23.55 24.75 1,146,608 27,488,872 23.974 12.91 12.89 12.94 12.73 13.37 2,121,961 12.954 -3.24%
2015-06-01 0 24.70 24.65 24.70 24.60 25.25 1,098,000 27,152,141 24.729 13.35 13.32 13.35 13.29 13.64 2,032,005 13.362 0.00%
2015-05-29 0 24.70 24.65 24.85 24.40 25.30 770,076 19,051,907 24.740 13.35 13.32 13.43 13.18 13.67 1,425,135 13.368 0.61%
2015-05-28 0 24.55 24.50 24.75 24.45 25.95 1,228,800 30,692,815 24.978 13.27 13.24 13.37 13.21 14.02 2,274,069 13.497 -3.73%
2015-05-27 0 25.50 25.40 25.50 24.95 25.55 827,930 20,847,393 25.180 13.78 13.72 13.78 13.48 13.81 1,532,202 13.606 0.99%
2015-05-26 0 25.25 25.10 25.25 25.00 25.50 1,230,000 31,104,583 25.288 13.64 13.56 13.64 13.51 13.78 2,276,290 13.665 1.61%
2015-05-22 0 24.85 24.85 24.95 24.55 25.00 763,000 18,960,375 24.850 13.43 13.43 13.48 13.27 13.51 1,412,040 13.428 1.02%
2015-05-21 0 24.60 24.50 24.60 24.50 25.10 625,654 15,373,639 24.572 13.29 13.24 13.29 13.24 13.56 1,157,862 13.278 -0.20%
2015-05-20 0 24.65 24.60 24.70 24.40 25.00 598,614 14,769,177 24.672 13.32 13.29 13.35 13.18 13.51 1,107,820 13.332 -0.60%
2015-05-19 0 24.80 24.80 24.85 24.60 24.95 685,614 16,998,280 24.793 13.40 13.40 13.43 13.29 13.48 1,268,826 13.397 1.22%
2015-05-18 0 24.50 24.45 24.55 24.35 24.70 258,000 6,314,850 24.476 13.24 13.21 13.27 13.16 13.35 477,466 13.226 0.82%
2015-05-15 0 24.30 24.25 24.30 24.00 25.10 515,544 12,512,314 24.270 13.13 13.10 13.13 12.97 13.56 954,088 13.114 -0.41%
2015-05-14 0 24.40 24.40 24.45 24.30 25.15 787,000 19,357,925 24.597 13.18 13.18 13.21 13.13 13.59 1,456,456 13.291 -1.81%
2015-05-13 0 24.85 24.85 24.90 24.75 25.10 822,737 20,499,363 24.916 13.43 13.43 13.45 13.37 13.56 1,522,592 13.463 0.40%
2015-05-12 0 24.75 24.70 24.75 24.00 25.10 1,405,775 34,697,856 24.682 13.37 13.35 13.37 12.97 13.56 2,601,587 13.337 -0.20%
2015-05-11 0 24.80 24.75 24.85 23.90 24.85 1,350,000 32,998,500 24.443 13.40 13.37 13.43 12.91 13.43 2,498,367 13.208 2.48%
2015-05-08 0 24.20 24.15 24.20 23.60 24.20 1,057,000 25,337,600 23.971 13.08 13.05 13.08 12.75 13.08 1,956,129 12.953 3.42%
2015-05-07 0 23.40 23.35 23.55 22.90 23.55 1,445,000 33,713,328 23.331 12.64 12.62 12.73 12.37 12.73 2,674,178 12.607 2.18%
2015-05-06 0 22.90 22.90 23.00 22.60 23.45 1,395,000 32,108,012 23.016 12.37 12.37 12.43 12.21 12.67 2,581,646 12.437 -2.14%
2015-05-05 0 23.40 23.20 23.40 23.15 24.50 1,789,000 42,028,354 23.493 12.64 12.54 12.64 12.51 13.24 3,310,799 12.694 -2.50%
2015-05-04 0 24.00 23.95 24.00 23.95 25.20 1,796,357 43,582,689 24.262 12.97 12.94 12.97 12.94 13.62 3,324,414 13.110 -1.23%
2015-04-30 0 24.30 24.20 24.25 24.15 25.00 667,000 16,329,750 24.482 13.13 13.08 13.10 13.05 13.51 1,234,378 13.229 0.21%
2015-04-29 0 24.25 24.25 24.30 24.15 25.50 866,344 21,158,646 24.423 13.10 13.10 13.13 13.05 13.78 1,603,293 13.197 -3.39%
2015-04-28 0 25.10 25.05 25.10 25.00 25.95 1,087,000 27,337,275 25.149 13.56 13.54 13.56 13.51 14.02 2,011,648 13.589 -0.59%
2015-04-27 0 25.25 25.25 25.30 24.70 25.80 2,848,009 72,291,751 25.383 13.64 13.64 13.67 13.35 13.94 5,270,646 13.716 2.02%
2015-04-24 0 24.75 24.65 24.75 24.00 24.80 2,891,000 70,891,380 24.521 13.37 13.32 13.37 12.97 13.40 5,350,207 13.250 2.70%
2015-04-23 0 24.10 24.00 24.10 23.40 24.15 1,616,282 38,578,508 23.869 13.02 12.97 13.02 12.64 13.05 2,991,160 12.898 2.55%
2015-04-22 0 23.50 23.50 23.55 22.55 23.55 2,308,000 53,221,337 23.060 12.70 12.70 12.73 12.18 12.73 4,271,283 12.460 3.75%
2015-04-21 0 22.65 22.65 22.70 22.50 23.40 2,065,000 46,735,050 22.632 12.24 12.24 12.27 12.16 12.64 3,821,576 12.229 -0.88%
2015-04-20 0 22.85 22.70 22.85 22.50 23.95 1,247,000 28,480,919 22.840 12.35 12.27 12.35 12.16 12.94 2,307,751 12.341 -2.97%
2015-04-17 0 23.55 23.55 23.70 23.40 23.70 1,315,076 31,054,043 23.614 12.73 12.73 12.81 12.64 12.81 2,433,735 12.760 -1.46%
2015-04-16 0 23.90 23.85 23.90 23.75 24.15 3,459,948 82,737,137 23.913 12.91 12.89 12.91 12.83 13.05 6,403,126 12.921 -0.83%
2015-04-15 0 24.10 24.05 24.10 23.20 24.40 2,900,614 69,386,378 23.921 13.02 13.00 13.02 12.54 13.18 5,367,999 12.926 1.69%
2015-04-14 0 23.70 23.65 23.70 22.60 24.20 2,815,837 66,335,878 23.558 12.81 12.78 12.81 12.21 13.08 5,211,107 12.730 3.04%
2015-04-13 0 23.00 22.95 23.00 22.85 24.00 2,962,973 68,494,160 23.117 12.43 12.40 12.43 12.35 12.97 5,483,403 12.491 -3.77%
2015-04-10 0 23.90 23.80 23.90 23.55 24.50 984,076 23,552,931 23.934 12.91 12.86 12.91 12.73 13.24 1,821,173 12.933 0.84%
2015-04-09 0 23.70 23.65 23.70 23.30 25.00 2,664,700 64,060,072 24.040 12.81 12.78 12.81 12.59 13.51 4,931,407 12.990 0.21%
2015-04-08 0 23.65 23.65 23.70 23.10 24.05 4,220,800 99,113,664 23.482 12.78 12.78 12.81 12.48 13.00 7,811,191 12.689 2.16%
2015-04-02 0 23.15 23.10 23.15 22.05 23.15 1,759,159 40,357,624 22.941 12.51 12.48 12.51 11.91 12.51 3,255,574 12.396 5.47%
2015-04-01 0 21.95 21.90 21.95 21.75 22.35 1,457,444 31,955,344 21.926 11.86 11.83 11.86 11.75 12.08 2,697,208 11.848 1.62%
2015-03-31 0 21.60 21.55 21.60 21.50 21.85 1,417,335 30,726,920 21.679 11.67 11.64 11.67 11.62 11.81 2,622,980 11.715 1.65%
2015-03-30 0 21.25 21.25 21.30 21.20 21.65 855,093 18,216,733 21.304 11.48 11.48 11.51 11.46 11.70 1,582,471 11.512 0.00%
2015-03-27 0 21.25 21.20 21.25 21.20 21.80 834,000 17,839,075 21.390 11.48 11.46 11.48 11.46 11.78 1,543,436 11.558 -1.39%
2015-03-26 0 21.55 21.50 21.55 21.10 21.70 1,021,673 22,007,813 21.541 11.64 11.62 11.64 11.40 11.73 1,890,751 11.640 0.70%
2015-03-25 0 21.40 21.40 21.50 21.25 21.60 558,571 11,987,437 21.461 11.56 11.56 11.62 11.48 11.67 1,033,715 11.596 0.71%
2015-03-24 0 21.25 21.25 21.30 21.10 21.80 899,474 19,100,594 21.235 11.48 11.48 11.51 11.40 11.78 1,664,605 11.475 0.95%
2015-03-23 0 21.05 21.05 21.10 20.95 21.45 607,500 12,798,577 21.068 11.37 11.37 11.40 11.32 11.59 1,124,265 11.384 -1.17%
2015-03-20 0 21.30 21.25 21.30 20.80 21.65 1,306,501 27,563,366 21.097 11.51 11.48 11.51 11.24 11.70 2,417,866 11.400 -0.70%
2015-03-19 0 21.45 21.45 21.50 20.40 21.80 3,015,533 65,091,986 21.586 11.59 11.59 11.62 11.02 11.78 5,580,673 11.664 4.63%
2015-03-18 0 20.50 20.55 20.60 20.10 21.00 3,040,720 61,983,236 20.384 11.08 11.10 11.13 10.86 11.35 5,627,285 11.015 -0.97%
2015-03-17 0 20.70 20.65 20.70 20.60 21.85 2,598,737 54,364,359 20.920 11.19 11.16 11.19 11.13 11.81 4,809,333 11.304 -2.59%
2015-03-16 0 21.25 21.25 21.30 21.10 22.00 2,383,018 50,917,932 21.367 11.48 11.48 11.51 11.40 11.89 4,410,114 11.546 -4.28%
2015-03-13 0 22.20 22.15 22.25 22.15 23.00 1,955,000 43,620,270 22.312 12.00 11.97 12.02 11.97 12.43 3,618,006 12.056 -0.89%
2015-03-12 0 22.40 22.35 22.40 22.30 23.10 1,010,311 22,745,290 22.513 12.10 12.08 12.10 12.05 12.48 1,869,724 12.165 -0.44%
2015-03-11 0 22.50 22.50 22.55 22.50 23.00 1,299,000 29,372,665 22.612 12.16 12.16 12.18 12.16 12.43 2,403,984 12.218 -1.10%
2015-03-10 0 22.75 22.70 22.75 22.70 23.60 1,074,000 24,597,800 22.903 12.29 12.27 12.29 12.27 12.75 1,987,590 12.376 -3.40%
2015-03-09 0 23.55 23.50 23.60 23.10 23.85 1,397,000 32,986,800 23.613 12.73 12.70 12.75 12.48 12.89 2,585,347 12.759 0.21%
2015-03-06 0 23.50 23.45 23.50 23.00 23.90 2,107,231 49,333,022 23.411 12.70 12.67 12.70 12.43 12.91 3,899,731 12.650 1.08%
2015-03-05 0 23.25 23.25 23.30 22.55 24.40 3,889,000 90,471,625 23.263 12.56 12.56 12.59 12.18 13.18 7,197,148 12.570 -4.32%
2015-03-04 0 24.30 24.25 24.35 24.15 24.70 1,790,960 43,724,375 24.414 13.13 13.10 13.16 13.05 13.35 3,314,426 13.192 -1.62%
2015-03-03 0 24.70 24.70 24.75 24.10 25.20 1,817,000 44,924,850 24.725 13.35 13.35 13.37 13.02 13.62 3,362,617 13.360 -0.20%
2015-03-02 0 24.75 24.70 24.80 24.40 24.95 2,117,230 52,052,282 24.585 13.37 13.35 13.40 13.18 13.48 3,918,236 13.285 0.61%
2015-02-27 0 24.60 24.55 24.60 24.55 27.15 4,126,000 104,396,570 25.302 13.29 13.27 13.29 13.27 14.67 7,635,750 13.672 -8.55%
2015-02-26 0 26.90 26.90 26.95 26.90 28.25 3,398,000 93,902,630 27.635 14.54 14.54 14.56 14.54 15.26 6,288,483 14.932 -4.78%
2015-02-25 0 28.25 28.20 28.30 28.00 28.50 1,310,000 36,973,550 28.224 15.26 15.24 15.29 15.13 15.40 2,424,342 15.251 -0.18%
2015-02-24 0 28.30 28.30 28.40 28.10 28.75 520,737 14,763,788 28.352 15.29 15.29 15.35 15.18 15.54 963,698 15.320 -0.70%
2015-02-23 0 28.50 28.45 28.55 28.20 28.75 561,860 16,036,953 28.543 15.40 15.37 15.43 15.24 15.54 1,039,802 15.423 -0.35%
2015-02-18 0 28.60 28.50 28.60 28.05 28.70 473,750 13,476,525 28.446 15.45 15.40 15.45 15.16 15.51 876,742 15.371 1.42%
2015-02-17 0 28.20 28.15 28.25 27.70 28.30 756,000 21,172,950 28.007 15.24 15.21 15.26 14.97 15.29 1,399,086 15.133 0.71%
2015-02-16 0 28.00 27.95 28.10 27.70 28.15 674,329 18,832,227 27.927 15.13 15.10 15.18 14.97 15.21 1,247,942 15.091 -0.36%
2015-02-13 0 28.10 28.10 28.25 27.80 28.35 391,000 11,001,275 28.136 15.18 15.18 15.26 15.02 15.32 723,601 15.204 0.72%
2015-02-12 0 27.90 27.85 27.95 27.80 28.20 741,000 20,670,475 27.895 15.08 15.05 15.10 15.02 15.24 1,371,326 15.073 -1.06%
2015-02-11 0 28.20 28.20 28.30 28.10 28.60 301,000 8,504,925 28.256 15.24 15.24 15.29 15.18 15.45 557,043 15.268 0.18%
2015-02-10 0 28.15 28.05 28.15 28.05 28.75 1,173,100 33,125,180 28.237 15.21 15.16 15.21 15.16 15.54 2,170,989 15.258 -2.93%
2015-02-09 0 29.00 29.00 29.05 28.75 29.60 1,858,000 54,264,401 29.206 15.67 15.67 15.70 15.54 15.99 3,438,494 15.781 0.35%
2015-02-06 0 28.90 28.90 29.00 28.50 29.05 798,000 23,026,300 28.855 15.62 15.62 15.67 15.40 15.70 1,476,813 15.592 -0.86%
2015-02-05 0 29.15 29.05 29.20 28.40 29.20 878,000 25,389,901 28.918 15.75 15.70 15.78 15.35 15.78 1,624,864 15.626 1.39%
2015-02-04 0 28.75 28.65 28.75 28.05 28.80 847,860 24,198,671 28.541 15.54 15.48 15.54 15.16 15.56 1,569,086 15.422 1.05%
2015-02-03 0 28.45 28.30 28.45 27.90 28.60 1,518,430 42,870,030 28.233 15.37 15.29 15.37 15.08 15.45 2,810,071 15.256 -2.40%
2015-02-02 0 29.15 29.10 29.25 28.35 29.25 1,141,860 33,063,711 28.956 15.75 15.72 15.81 15.32 15.81 2,113,174 15.646 1.04%
2015-01-30 0 28.85 28.80 29.00 28.75 29.15 760,696 22,042,935 28.977 15.59 15.56 15.67 15.54 15.75 1,407,776 15.658 -0.35%
2015-01-29 0 28.95 28.90 28.95 27.80 29.20 1,509,073 43,521,104 28.840 15.64 15.62 15.64 15.02 15.78 2,792,754 15.584 2.66%
2015-01-28 0 28.20 28.20 28.25 27.85 28.50 397,000 11,199,475 28.210 15.24 15.24 15.26 15.05 15.40 734,705 15.243 0.71%
2015-01-27 0 28.00 27.95 28.05 27.75 28.30 788,000 22,029,250 27.956 15.13 15.10 15.16 14.99 15.29 1,458,306 15.106 -1.41%
2015-01-26 0 28.40 28.30 28.40 28.15 28.70 346,409 9,815,614 28.335 15.35 15.29 15.35 15.21 15.51 641,079 15.311 0.71%
2015-01-23 0 28.20 28.15 28.25 28.10 28.70 1,152,000 32,598,050 28.297 15.24 15.21 15.26 15.18 15.51 2,131,940 15.290 -1.91%
2015-01-22 0 28.75 28.70 28.75 28.50 29.10 848,000 24,347,910 28.712 15.54 15.51 15.54 15.40 15.72 1,569,345 15.515 -1.03%
2015-01-21 0 29.05 28.85 29.10 28.10 29.05 1,464,000 42,315,113 28.904 15.70 15.59 15.72 15.18 15.70 2,709,340 15.618 1.93%
2015-01-20 0 28.50 28.50 28.55 27.90 28.65 1,087,500 30,876,690 28.392 15.40 15.40 15.43 15.08 15.48 2,012,574 15.342 2.52%
2015-01-19 0 27.80 27.75 27.80 27.60 28.75 1,329,000 37,253,975 28.032 15.02 14.99 15.02 14.91 15.54 2,459,504 15.147 -4.14%
2015-01-16 0 29.00 28.85 28.95 28.40 29.10 2,277,810 65,552,817 28.779 15.67 15.59 15.64 15.35 15.72 4,215,412 15.551 -2.03%
2015-01-15 0 29.60 29.50 29.60 28.65 29.60 1,720,368 50,280,647 29.227 15.99 15.94 15.99 15.48 15.99 3,183,786 15.793 1.37%
2015-01-14 0 29.20 29.20 29.25 28.90 29.90 2,170,205 63,421,479 29.224 15.78 15.78 15.81 15.62 16.16 4,016,273 15.791 -1.52%
2015-01-13 0 29.65 29.60 29.65 28.90 29.65 1,787,708 52,385,136 29.303 16.02 15.99 16.02 15.62 16.02 3,308,408 15.834 1.19%
2015-01-12 0 29.30 29.10 29.30 28.65 29.55 597,581 17,452,032 29.204 15.83 15.72 15.83 15.48 15.97 1,105,909 15.781 -0.85%
2015-01-09 0 29.55 29.40 29.60 28.50 29.90 3,410,500 99,194,125 29.085 15.97 15.89 15.99 15.40 16.16 6,311,616 15.716 -2.15%
2015-01-08 0 30.20 30.05 30.20 29.75 30.80 2,323,000 70,328,692 30.275 16.32 16.24 16.32 16.08 16.64 4,299,042 16.359 -1.47%
2015-01-07 0 30.65 30.60 30.65 29.30 30.65 2,211,585 67,136,313 30.357 16.56 16.53 16.56 15.83 16.56 4,092,853 16.403 4.25%
2015-01-06 0 29.40 29.25 29.40 28.50 29.45 1,822,000 53,203,519 29.201 15.89 15.81 15.89 15.40 15.91 3,371,870 15.779 -0.34%
2015-01-05 0 29.50 29.30 29.50 29.10 29.60 1,444,000 42,410,125 29.370 15.94 15.83 15.94 15.72 15.99 2,672,328 15.870 -0.67%
2015-01-02 0 29.70 29.60 29.70 28.25 29.70 1,792,350 52,552,697 29.321 16.05 15.99 16.05 15.26 16.05 3,316,999 15.843 1.89%
2014-12-31 0 29.15 29.00 29.15 28.00 29.25 1,300,000 37,407,050 28.775 15.75 15.67 15.75 15.13 15.81 2,405,835 15.548 3.19%
2014-12-30 0 28.25 28.15 28.30 27.10 28.30 1,705,335 47,452,304 27.826 15.26 15.21 15.29 14.64 15.29 3,155,965 15.036 2.54%
2014-12-29 0 27.55 27.45 27.55 26.80 27.75 1,039,250 28,320,400 27.251 14.89 14.83 14.89 14.48 14.99 1,923,280 14.725 2.04%
2014-12-24 0 27.00 26.95 27.15 26.50 27.35 522,000 14,116,750 27.044 14.59 14.56 14.67 14.32 14.78 966,035 14.613 0.19%
2014-12-23 0 26.95 26.85 26.95 26.60 27.35 623,000 16,761,350 26.904 14.56 14.51 14.56 14.37 14.78 1,152,950 14.538 -0.55%
2014-12-22 0 27.10 27.00 27.10 26.75 27.35 471,600 12,778,950 27.097 14.64 14.59 14.64 14.45 14.78 872,763 14.642 -0.37%
2014-12-19 0 27.20 27.00 27.25 26.60 27.50 1,100,500 29,999,900 27.260 14.70 14.59 14.72 14.37 14.86 2,036,632 14.730 0.55%
2014-12-18 0 27.05 27.05 27.20 26.90 27.45 1,069,900 29,007,960 27.113 14.62 14.62 14.70 14.54 14.83 1,980,002 14.650 -1.64%
2014-12-17 0 27.50 27.45 27.50 26.85 27.70 3,526,515 96,682,681 27.416 14.86 14.83 14.86 14.51 14.97 6,526,318 14.814 2.42%
2014-12-16 0 26.85 26.75 26.90 26.50 27.75 1,802,000 48,668,270 27.008 14.51 14.45 14.54 14.32 14.99 3,334,858 14.594 -3.76%
2014-12-15 0 27.90 27.80 27.90 26.35 28.00 2,869,536 78,127,636 27.227 15.08 15.02 15.08 14.24 15.13 5,310,485 14.712 4.89%
2014-12-12 0 26.60 26.60 26.65 26.40 26.85 914,000 24,355,000 26.647 14.37 14.37 14.40 14.27 14.51 1,691,487 14.399 0.76%
2014-12-11 0 26.40 26.15 26.40 24.90 26.50 1,138,000 29,599,100 26.010 14.27 14.13 14.27 13.45 14.32 2,106,031 14.054 1.93%
2014-12-10 0 25.90 25.90 25.95 25.65 26.80 2,190,290 56,841,874 25.952 14.00 14.00 14.02 13.86 14.48 4,053,443 14.023 -3.36%
2014-12-09 0 26.80 26.75 26.80 26.15 27.00 1,699,424 45,469,937 26.756 14.48 14.45 14.48 14.13 14.59 3,145,026 14.458 1.32%
2014-12-08 0 27.00 27.00 27.05 26.40 27.10 2,576,000 68,884,499 26.741 14.29 14.29 14.32 13.97 14.35 4,866,385 14.155 0.37%
2014-12-05 0 26.90 26.85 26.90 26.35 26.95 1,541,542 41,271,836 26.773 14.24 14.21 14.24 13.95 14.27 2,912,165 14.172 1.89%
2014-12-04 0 26.40 26.25 26.40 26.00 26.60 1,555,168 41,029,110 26.382 13.97 13.90 13.97 13.76 14.08 2,937,906 13.965 1.54%
2014-12-03 0 26.00 26.00 26.10 25.45 26.20 2,461,000 63,706,487 25.886 13.76 13.76 13.82 13.47 13.87 4,649,135 13.703 2.97%
2014-12-02 0 25.25 25.15 25.20 25.15 25.85 2,487,600 63,301,670 25.447 13.37 13.31 13.34 13.31 13.68 4,699,386 13.470 0.00%
2014-12-01 0 25.25 25.20 25.25 25.15 25.80 785,884 19,949,240 25.384 13.37 13.34 13.37 13.31 13.66 1,484,633 13.437 -0.98%
2014-11-28 0 25.50 25.40 25.45 24.90 25.90 2,080,800 52,844,421 25.396 13.50 13.45 13.47 13.18 13.71 3,930,890 13.443 -0.39%
2014-11-27 0 25.60 25.55 25.60 23.85 26.00 5,160,009 129,164,297 25.032 13.55 13.52 13.55 12.62 13.76 9,747,900 13.250 10.34%
2014-11-26 0 23.20 23.20 23.30 22.35 23.55 2,885,500 66,387,550 23.007 12.28 12.28 12.33 11.83 12.47 5,451,069 12.179 3.34%
2014-11-25 0 22.45 22.45 22.55 22.35 23.35 2,550,000 57,762,400 22.652 11.88 11.88 11.94 11.83 12.36 4,817,268 11.991 -3.44%
2014-11-24 0 23.25 23.25 23.30 23.25 23.70 748,000 17,500,125 23.396 12.31 12.31 12.33 12.31 12.55 1,413,065 12.385 -0.43%
2014-11-21 0 23.35 23.25 23.40 23.25 23.50 375,000 8,782,475 23.420 12.36 12.31 12.39 12.31 12.44 708,422 12.397 -0.43%
2014-11-20 0 23.45 23.40 23.50 23.30 23.70 289,217 6,787,075 23.467 12.41 12.39 12.44 12.33 12.55 546,367 12.422 -0.42%
2014-11-19 0 23.55 23.50 23.60 23.50 24.10 418,000 9,908,983 23.706 12.47 12.44 12.49 12.44 12.76 789,654 12.549 -0.84%
2014-11-18 0 23.75 23.70 23.80 23.40 24.15 420,000 9,964,825 23.726 12.57 12.55 12.60 12.39 12.78 793,432 12.559 -0.84%
2014-11-17 0 23.95 23.95 24.05 23.95 24.75 656,500 15,952,280 24.299 12.68 12.68 12.73 12.68 13.10 1,240,210 12.863 -1.24%
2014-11-14 0 24.25 24.20 24.30 23.60 24.30 889,500 21,542,262 24.218 12.84 12.81 12.86 12.49 12.86 1,680,376 12.820 2.11%
2014-11-13 0 23.75 23.70 23.90 23.70 24.10 541,000 12,889,075 23.825 12.57 12.55 12.65 12.55 12.76 1,022,016 12.611 0.42%
2014-11-12 0 23.65 23.60 23.70 23.35 24.05 891,000 21,111,665 23.694 12.52 12.49 12.55 12.36 12.73 1,683,210 12.543 -1.87%
2014-11-11 0 24.10 24.05 24.10 22.75 24.25 2,297,000 53,858,527 23.447 12.76 12.73 12.76 12.04 12.84 4,339,319 12.412 5.47%
2014-11-10 0 22.85 22.80 22.85 22.25 22.90 1,477,400 33,317,634 22.552 12.10 12.07 12.10 11.78 12.12 2,790,993 11.938 2.24%
2014-11-07 0 22.35 22.25 22.35 22.20 22.50 923,000 20,618,900 22.339 11.83 11.78 11.83 11.75 11.91 1,743,662 11.825 0.00%
2014-11-06 0 22.35 22.30 22.35 22.15 22.35 306,606 6,821,340 22.248 11.83 11.80 11.83 11.73 11.83 579,217 11.777 0.22%
2014-11-05 0 22.30 22.30 22.35 22.30 22.65 508,000 11,343,625 22.330 11.80 11.80 11.83 11.80 11.99 959,675 11.820 -0.45%
2014-11-04 0 22.40 22.35 22.45 22.30 22.85 445,000 9,994,000 22.458 11.86 11.83 11.88 11.80 12.10 840,660 11.888 -1.54%
2014-11-03 0 22.75 22.70 22.75 22.50 23.10 827,000 18,803,550 22.737 12.04 12.02 12.04 11.91 12.23 1,562,306 12.036 -1.73%
2014-10-31 0 23.15 23.05 23.10 22.30 23.20 2,337,000 53,244,840 22.783 12.25 12.20 12.23 11.80 12.28 4,414,884 12.060 3.81%
2014-10-30 0 22.30 22.30 22.35 22.20 22.75 644,000 14,373,800 22.320 11.80 11.80 11.83 11.75 12.04 1,216,596 11.815 -1.76%
2014-10-29 0 22.70 22.70 22.75 22.60 23.00 734,000 16,698,850 22.750 12.02 12.02 12.04 11.96 12.17 1,386,617 12.043 0.44%
2014-10-28 0 22.60 22.60 22.65 22.00 22.65 402,000 9,061,100 22.540 11.96 11.96 11.99 11.65 11.99 759,428 11.931 1.12%
2014-10-27 0 22.35 22.25 22.40 22.20 22.50 225,000 5,020,075 22.311 11.83 11.78 11.86 11.75 11.91 425,053 11.810 -1.32%
2014-10-24 0 22.65 22.50 22.65 22.25 22.70 625,000 14,058,850 22.494 11.99 11.91 11.99 11.78 12.02 1,180,703 11.907 1.12%
2014-10-23 0 22.40 22.40 22.50 22.35 22.65 530,000 11,912,600 22.477 11.86 11.86 11.91 11.83 11.99 1,001,236 11.898 -1.10%
2014-10-22 0 22.65 22.55 22.65 22.20 22.95 5,991,000 135,602,925 22.634 11.99 11.94 11.99 11.75 12.15 11,317,745 11.981 2.26%
2014-10-21 0 22.15 22.25 22.30 22.00 22.40 1,242,000 27,469,300 22.117 11.73 11.78 11.80 11.65 11.86 2,346,293 11.708 -0.89%
2014-10-20 0 22.35 22.25 22.30 22.05 22.45 1,504,000 33,498,900 22.273 11.83 11.78 11.80 11.67 11.88 2,841,243 11.790 1.59%
2014-10-17 0 22.00 22.00 22.05 21.95 23.00 2,666,875 59,758,016 22.408 11.65 11.65 11.67 11.62 12.17 5,038,059 11.861 -4.35%
2014-10-16 0 23.00 22.90 23.10 22.50 23.30 5,197,000 118,849,752 22.869 12.17 12.12 12.23 11.91 12.33 9,817,780 12.106 1.10%
2014-10-15 0 22.75 22.65 22.70 22.35 22.95 1,822,000 41,150,025 22.585 12.04 11.99 12.02 11.83 12.15 3,441,985 11.955 1.56%
2014-10-14 0 22.40 22.40 22.45 22.15 22.75 1,303,000 29,303,350 22.489 11.86 11.86 11.88 11.73 12.04 2,461,529 11.905 0.00%
2014-10-13 0 22.40 22.30 22.40 22.05 22.40 395,000 8,822,600 22.336 11.86 11.80 11.86 11.67 11.86 746,204 11.823 0.00%
2014-10-10 0 22.40 22.35 22.40 22.15 22.60 579,003 12,978,517 22.415 11.86 11.83 11.86 11.73 11.96 1,093,809 11.865 -1.32%
2014-10-09 0 22.70 22.55 22.75 22.20 22.90 2,555,306 57,951,129 22.679 12.02 11.94 12.04 11.75 12.12 4,827,291 12.005 1.34%
2014-10-08 0 22.40 22.40 22.60 22.40 22.95 1,159,000 26,172,850 22.582 11.86 11.86 11.96 11.86 12.15 2,189,495 11.954 -1.97%
2014-10-07 0 22.85 22.80 22.85 22.10 23.15 873,308 19,962,095 22.858 12.10 12.07 12.10 11.70 12.25 1,649,788 12.100 2.47%
2014-10-06 0 22.30 22.20 22.35 21.90 22.45 865,000 19,132,775 22.119 11.80 11.75 11.83 11.59 11.88 1,634,093 11.709 1.83%
2014-10-03 0 21.90 21.90 21.95 21.30 22.25 2,122,680 46,100,065 21.718 11.59 11.59 11.62 11.28 11.78 4,010,007 11.496 -2.88%
2014-09-30 0 22.55 22.50 22.55 21.10 22.65 2,771,500 61,126,080 22.055 11.94 11.91 11.94 11.17 11.99 5,235,709 11.675 3.92%
2014-09-29 0 21.70 21.70 21.75 21.50 21.90 1,979,000 43,003,200 21.730 11.49 11.49 11.51 11.38 11.59 3,738,577 11.503 -4.82%
2014-09-26 0 22.80 22.75 22.80 22.10 22.80 1,178,271 26,467,220 22.463 12.07 12.04 12.07 11.70 12.07 2,225,901 11.891 2.47%
2014-09-25 0 22.25 22.20 22.25 22.10 23.00 923,000 20,618,900 22.339 11.78 11.75 11.78 11.70 12.17 1,743,662 11.825 -2.41%
2014-09-24 0 22.80 22.80 22.85 22.80 23.00 510,464 11,660,412 22.843 12.07 12.07 12.10 12.07 12.17 964,330 12.092 -0.87%
2014-09-23 0 23.00 22.95 23.00 22.60 23.15 781,791 17,940,920 22.948 12.17 12.15 12.17 11.96 12.25 1,476,901 12.148 1.77%
2014-09-22 0 22.60 22.55 22.60 22.15 23.00 1,425,000 32,252,450 22.633 11.96 11.94 11.96 11.73 12.17 2,692,002 11.981 -2.38%
2014-09-19 0 23.15 23.15 23.20 23.15 23.75 620,000 14,460,350 23.323 12.25 12.25 12.28 12.25 12.57 1,171,257 12.346 -1.49%
2014-09-18 0 23.50 23.45 23.50 23.45 23.60 212,690 5,009,686 23.554 12.44 12.41 12.44 12.41 12.49 401,798 12.468 -0.42%
2014-09-17 0 23.60 23.55 23.60 23.50 24.00 439,000 10,387,550 23.662 12.49 12.47 12.49 12.44 12.70 829,326 12.525 -0.42%
2014-09-16 0 23.70 23.65 23.70 23.65 23.95 196,000 4,645,950 23.704 12.55 12.52 12.55 12.52 12.68 370,268 12.548 0.21%
2014-09-15 0 23.65 23.60 23.65 23.60 24.75 877,290 20,859,350 23.777 12.52 12.49 12.52 12.49 13.10 1,657,310 12.586 -1.25%
2014-09-12 0 23.95 23.90 24.00 23.85 24.40 482,000 11,546,200 23.955 12.68 12.65 12.70 12.62 12.92 910,558 12.680 -1.24%
2014-09-11 0 24.25 24.10 24.25 24.10 24.40 492,367 11,941,807 24.254 12.84 12.76 12.84 12.76 12.92 930,143 12.839 -0.61%
2014-09-10 0 24.40 24.30 24.40 24.00 24.40 376,000 9,109,750 24.228 12.92 12.86 12.92 12.70 12.92 710,311 12.825 0.00%
2014-09-08 0 24.40 24.30 24.40 23.85 24.55 702,350 16,984,650 24.183 12.92 12.86 12.92 12.62 13.00 1,326,827 12.801 -0.41%
2014-09-05 0 24.50 24.50 24.55 24.45 24.90 1,367,000 33,687,601 24.643 12.97 12.97 13.00 12.94 13.18 2,582,433 13.045 -1.21%
2014-09-04 0 24.80 24.75 24.80 24.35 24.90 1,841,109 45,338,199 24.625 13.13 13.10 13.13 12.89 13.18 3,478,084 13.035 1.85%
2014-09-03 0 24.35 24.30 24.35 24.10 24.50 720,000 17,548,375 24.373 12.89 12.86 12.89 12.76 12.97 1,360,170 12.902 0.00%
2014-09-02 0 24.35 24.30 24.35 23.90 24.45 974,847 23,663,262 24.274 12.89 12.86 12.89 12.65 12.94 1,841,607 12.849 0.83%
2014-09-01 0 24.15 24.10 24.15 23.80 24.30 611,000 14,677,050 24.021 12.78 12.76 12.78 12.60 12.86 1,154,255 12.716 -0.62%
2014-08-29 0 24.30 24.20 24.30 23.40 24.35 1,561,969 37,522,793 24.023 12.86 12.81 12.86 12.39 12.89 2,950,754 12.716 4.29%
2014-08-28 0 23.30 23.30 23.40 23.20 23.75 1,453,968 33,900,182 23.316 12.33 12.33 12.39 12.28 12.57 2,746,727 12.342 -1.89%
2014-08-27 0 23.75 23.75 23.80 23.65 24.25 1,090,000 26,065,440 23.913 12.57 12.57 12.60 12.52 12.84 2,059,146 12.658 -1.66%
2014-08-26 0 24.15 24.15 24.20 24.05 24.60 809,800 19,654,630 24.271 12.78 12.78 12.81 12.73 13.02 1,529,813 12.848 -1.02%
2014-08-25 0 24.40 24.35 24.45 24.10 24.85 894,700 21,835,590 24.405 12.92 12.89 12.94 12.76 13.15 1,690,200 12.919 -1.81%
2014-08-22 0 24.85 24.75 24.85 24.40 24.95 1,223,000 30,295,850 24.772 13.15 13.10 13.15 12.92 13.21 2,310,399 13.113 -0.05%
2014-08-21 0 25.50 25.45 25.50 25.25 25.60 796,500 20,283,900 25.466 13.16 13.13 13.16 13.03 13.21 1,543,300 13.143 0.39%
2014-08-20 0 25.40 25.35 25.45 25.15 25.55 510,038 12,963,469 25.417 13.11 13.08 13.13 12.98 13.19 988,251 13.118 -0.20%
2014-08-19 0 25.45 25.40 25.50 25.30 25.85 566,000 14,407,775 25.455 13.13 13.11 13.16 13.06 13.34 1,096,683 13.138 0.59%
2014-08-18 0 25.30 25.25 25.30 25.05 25.50 738,000 18,627,315 25.240 13.06 13.03 13.06 12.93 13.16 1,429,951 13.027 -0.59%
2014-08-15 0 25.45 25.40 25.50 25.35 25.90 523,000 13,317,525 25.464 13.13 13.11 13.16 13.08 13.37 1,013,366 13.142 0.20%
2014-08-14 0 25.40 25.40 25.55 24.80 25.80 2,305,332 58,519,586 25.384 13.11 13.11 13.19 12.80 13.32 4,466,817 13.101 2.01%
2014-08-13 0 24.90 24.90 25.00 24.80 25.05 322,000 8,019,550 24.905 12.85 12.85 12.90 12.80 12.93 623,908 12.854 -0.60%
2014-08-12 0 25.05 25.00 25.10 24.65 25.20 1,197,164 29,920,479 24.993 12.93 12.90 12.95 12.72 13.01 2,319,628 12.899 1.01%
2014-08-11 0 24.80 24.75 24.85 24.70 24.95 751,000 18,649,550 24.833 12.80 12.77 12.83 12.75 12.88 1,455,140 12.816 1.22%
2014-08-08 0 24.50 24.50 24.55 24.40 24.80 524,000 12,866,675 24.555 12.64 12.64 12.67 12.59 12.80 1,015,304 12.673 -1.21%
2014-08-07 0 24.80 24.75 24.85 24.65 25.00 690,000 17,142,125 24.844 12.80 12.77 12.83 12.72 12.90 1,336,946 12.822 0.20%
2014-08-06 0 24.75 24.75 24.80 24.60 24.85 1,236,000 30,612,200 24.767 12.77 12.77 12.80 12.70 12.83 2,394,877 12.782 0.00%
2014-08-05 0 24.75 24.65 24.80 24.40 24.95 934,411 23,032,928 24.650 12.77 12.72 12.80 12.59 12.88 1,810,517 12.722 -0.60%
2014-08-04 0 24.90 24.80 24.85 24.10 25.00 1,856,601 45,830,418 24.685 12.85 12.80 12.83 12.44 12.90 3,597,355 12.740 2.89%
2014-08-01 0 24.20 24.10 24.20 24.00 24.35 696,000 16,845,600 24.203 12.49 12.44 12.49 12.39 12.57 1,348,571 12.491 0.21%
2014-07-31 0 24.15 24.10 24.15 23.95 24.45 1,616,000 39,087,503 24.188 12.46 12.44 12.46 12.36 12.62 3,131,166 12.483 0.62%
2014-07-30 0 24.00 23.95 24.00 23.75 24.30 1,771,000 42,720,675 24.122 12.39 12.36 12.39 12.26 12.54 3,431,494 12.450 0.21%
2014-07-29 0 23.95 23.90 23.95 23.65 24.50 936,000 22,490,200 24.028 12.36 12.33 12.36 12.21 12.64 1,813,596 12.401 -1.24%
2014-07-28 0 24.25 24.25 24.30 23.70 24.30 1,102,000 26,611,150 24.148 12.52 12.52 12.54 12.23 12.54 2,135,238 12.463 1.04%
2014-07-25 0 24.00 23.95 24.00 23.70 24.05 933,000 22,363,275 23.969 12.39 12.36 12.39 12.23 12.41 1,807,783 12.371 0.21%
2014-07-24 0 23.95 23.95 24.00 23.50 24.00 1,239,982 29,580,300 23.855 12.36 12.36 12.39 12.13 12.39 2,402,592 12.312 1.05%
2014-07-23 0 23.70 23.70 23.80 23.65 24.00 481,068 11,450,022 23.801 12.23 12.23 12.28 12.21 12.39 932,119 12.284 -0.63%
2014-07-22 0 23.85 23.75 23.85 23.50 24.15 583,000 13,932,725 23.898 12.31 12.26 12.31 12.13 12.46 1,129,622 12.334 -0.42%
2014-07-21 0 23.95 23.80 23.95 23.50 23.95 943,000 22,445,250 23.802 12.36 12.28 12.36 12.13 12.36 1,827,159 12.284 0.42%
2014-07-18 0 23.85 23.80 23.85 23.45 24.00 1,613,000 38,379,641 23.794 12.31 12.28 12.31 12.10 12.39 3,125,353 12.280 1.49%
2014-07-17 0 23.50 23.45 23.50 23.35 23.55 1,493,685 35,081,942 23.487 12.13 12.10 12.13 12.05 12.15 2,894,168 12.122 0.00%
2014-07-16 0 23.50 23.45 23.50 23.00 23.55 1,336,000 31,362,715 23.475 12.13 12.10 12.13 11.87 12.15 2,588,637 12.116 0.21%
2014-07-15 0 23.45 23.35 23.45 23.25 23.90 634,300 14,900,509 23.491 12.10 12.05 12.10 12.00 12.33 1,229,021 12.124 -1.05%
2014-07-14 0 23.70 23.60 23.75 23.55 23.80 377,069 8,930,245 23.683 12.23 12.18 12.26 12.15 12.28 730,610 12.223 1.07%
2014-07-11 0 23.45 23.45 23.55 23.00 23.80 744,250 17,495,450 23.507 12.10 12.10 12.15 11.87 12.28 1,442,061 12.132 1.08%
2014-07-10 0 23.20 23.10 23.20 23.00 23.90 2,940,745 68,811,080 23.399 11.97 11.92 11.97 11.87 12.33 5,697,995 12.076 -1.90%
2014-07-09 0 23.65 23.50 23.65 23.40 24.25 1,078,000 25,487,350 23.643 12.21 12.13 12.21 12.08 12.52 2,088,736 12.202 -1.87%
2014-07-08 0 24.10 24.10 24.15 23.70 24.15 1,551,556 37,165,491 23.954 12.44 12.44 12.46 12.23 12.46 3,006,299 12.363 1.26%
2014-07-07 0 23.80 23.75 23.80 23.45 23.90 332,000 7,869,250 23.703 12.28 12.26 12.28 12.10 12.33 643,284 12.233 0.85%
2014-07-04 0 23.60 23.60 23.70 23.25 24.00 1,658,522 39,027,812 23.532 12.18 12.18 12.23 12.00 12.39 3,213,557 12.145 -1.67%
2014-07-03 0 24.00 23.95 24.00 23.30 24.00 1,648,000 39,278,125 23.834 12.39 12.36 12.39 12.03 12.39 3,193,169 12.301 0.42%
2014-07-02 0 23.90 23.75 23.90 23.05 23.95 4,624,000 108,670,925 23.501 12.33 12.26 12.33 11.90 12.36 8,959,474 12.129 5.29%
2014-06-30 0 22.70 22.65 22.70 22.65 23.50 2,281,000 52,708,665 23.108 11.72 11.69 11.72 11.69 12.13 4,419,672 11.926 -1.94%
2014-06-27 0 23.15 23.10 23.15 23.05 23.50 1,999,482 46,449,031 23.231 11.95 11.92 11.95 11.90 12.13 3,874,202 11.989 0.22%
2014-06-26 0 23.10 22.95 23.20 22.45 23.35 5,972,000 137,119,735 22.960 11.92 11.84 11.97 11.59 12.05 11,571,363 11.850 4.05%
2014-06-25 0 22.20 22.05 22.20 21.60 22.50 3,045,462 67,221,627 22.073 11.46 11.38 11.46 11.15 11.61 5,900,895 11.392 -1.55%
2014-06-24 0 22.55 22.50 22.65 21.40 22.65 4,017,250 89,703,375 22.330 11.64 11.61 11.69 11.04 11.69 7,783,834 11.524 5.37%
2014-06-23 0 21.40 21.30 21.45 20.95 21.80 1,684,947 36,141,249 21.449 11.04 10.99 11.07 10.81 11.25 3,264,758 11.070 1.90%
2014-06-20 0 21.00 20.95 21.00 20.90 21.40 1,005,328 21,174,505 21.062 10.84 10.81 10.84 10.79 11.04 1,947,926 10.870 -0.47%
2014-06-19 0 21.10 21.15 21.20 20.70 21.60 2,408,291 51,127,266 21.230 10.89 10.92 10.94 10.68 11.15 4,666,311 10.957 1.44%
2014-06-18 0 20.80 20.80 20.95 19.50 21.20 6,023,044 122,991,449 20.420 10.73 10.73 10.81 10.06 10.94 11,670,266 10.539 6.89%
2014-06-17 0 19.46 19.42 19.46 19.26 19.60 1,097,000 21,309,720 19.425 10.04 10.02 10.04 9.940 10.12 2,125,550 10.026 0.10%
2014-06-16 0 19.44 19.42 19.50 19.30 19.98 2,021,251 39,347,784 19.467 10.03 10.02 10.06 9.961 10.31 3,916,381 10.047 -2.41%
2014-06-13 0 19.92 19.90 19.92 19.84 20.00 1,615,910 32,134,804 19.887 10.28 10.27 10.28 10.24 10.32 3,130,991 10.263 0.40%
2014-06-12 0 19.84 19.80 19.90 19.76 19.98 573,000 11,367,810 19.839 10.24 10.22 10.27 10.20 10.31 1,110,246 10.239 0.20%
2014-06-11 0 19.80 19.76 19.78 19.68 19.88 512,000 10,126,600 19.779 10.22 10.20 10.21 10.16 10.26 992,053 10.208 0.61%
2014-06-10 0 19.68 19.66 19.68 19.60 19.88 505,765 9,959,074 19.691 10.16 10.15 10.16 10.12 10.26 979,972 10.163 -0.40%
2014-06-09 0 19.76 19.72 19.78 19.62 20.30 994,000 19,672,721 19.791 10.20 10.18 10.21 10.13 10.48 1,925,977 10.214 -0.70%
2014-06-06 0 19.90 19.84 19.90 19.60 20.15 981,000 19,520,210 19.898 10.27 10.24 10.27 10.12 10.40 1,900,788 10.270 1.22%
2014-06-05 0 19.66 19.64 19.66 19.50 19.72 907,295 17,816,937 19.637 10.15 10.14 10.15 10.06 10.18 1,757,977 10.135 -0.20%
2014-06-04 0 19.70 19.68 19.70 19.48 19.84 1,866,000 36,723,820 19.681 10.17 10.16 10.17 10.05 10.24 3,615,566 10.157 -0.51%
2014-06-03 0 19.80 19.80 19.82 19.40 19.90 1,620,400 31,969,880 19.730 10.22 10.22 10.23 10.01 10.27 3,139,691 10.182 1.02%
2014-05-30 0 19.60 19.60 19.62 19.28 19.80 1,514,227 29,652,543 19.583 10.12 10.12 10.13 9.950 10.22 2,933,970 10.107 -0.51%
2014-05-29 0 19.70 19.70 19.78 19.62 19.98 779,932 15,366,496 19.702 10.17 10.17 10.21 10.13 10.31 1,511,198 10.168 -0.71%
2014-05-28 0 19.84 19.82 19.86 19.64 20.20 2,285,639 45,336,517 19.835 10.24 10.23 10.25 10.14 10.43 4,428,660 10.237 -0.70%
2014-05-27 0 19.98 19.94 19.98 19.62 20.40 693,000 13,808,620 19.926 10.31 10.29 10.31 10.13 10.53 1,342,759 10.284 -0.60%
2014-05-26 0 20.10 20.05 20.20 20.05 20.70 2,241,000 45,587,950 20.343 10.37 10.35 10.43 10.35 10.68 4,342,167 10.499 -1.47%
2014-05-23 0 20.40 20.35 20.40 20.20 20.70 2,832,000 57,454,220 20.288 10.53 10.50 10.53 10.43 10.68 5,487,291 10.470 1.49%
2014-05-22 0 20.10 20.05 20.10 19.80 20.45 1,601,006 32,291,621 20.170 10.37 10.35 10.37 10.22 10.55 3,102,113 10.410 0.90%
2014-05-21 0 19.92 19.92 19.94 19.84 20.20 1,929,000 38,492,810 19.955 10.28 10.28 10.29 10.24 10.43 3,737,635 10.299 -2.11%
2014-05-20 0 20.35 20.30 20.35 20.25 21.00 1,198,000 24,425,650 20.389 10.50 10.48 10.50 10.45 10.84 2,321,248 10.523 -0.73%
2014-05-19 0 20.50 20.40 20.50 20.35 21.00 1,112,000 22,816,425 20.518 10.58 10.53 10.58 10.50 10.84 2,154,614 10.590 -0.73%
2014-05-16 0 20.65 20.60 20.65 20.60 21.25 2,360,000 49,053,618 20.785 10.66 10.63 10.66 10.63 10.97 4,572,742 10.727 0.00%
2014-05-15 0 20.65 20.60 20.65 20.40 20.90 1,225,050 25,203,350 20.573 10.66 10.63 10.66 10.53 10.79 2,373,660 10.618 0.49%
2014-05-14 0 20.55 20.50 20.55 20.20 20.90 1,179,739 24,266,223 20.569 10.61 10.58 10.61 10.43 10.79 2,285,865 10.616 0.74%
2014-05-13 0 20.40 20.35 20.40 20.35 20.65 1,297,400 26,492,312 20.420 10.53 10.50 10.53 10.50 10.66 2,513,846 10.539 -0.24%
2014-05-12 0 20.45 20.45 20.50 20.35 20.90 3,046,000 62,385,825 20.481 10.55 10.55 10.58 10.50 10.79 5,901,937 10.570 -1.45%
2014-05-09 0 20.75 20.75 20.80 20.65 21.10 2,232,000 46,339,875 20.762 10.71 10.71 10.73 10.66 10.89 4,324,729 10.715 -1.89%
2014-05-08 0 21.15 21.00 21.10 20.80 21.50 3,640,608 76,772,297 21.088 10.92 10.84 10.89 10.73 11.10 7,054,051 10.883 1.20%
2014-05-07 0 20.90 20.85 20.90 20.75 21.30 2,803,000 58,437,419 20.848 10.79 10.76 10.79 10.71 10.99 5,431,100 10.760 0.48%
2014-05-05 0 20.80 20.75 20.80 20.50 21.50 2,184,600 45,563,650 20.857 10.73 10.71 10.73 10.58 11.10 4,232,887 10.764 -3.26%
2014-05-02 0 21.50 21.45 21.55 21.30 22.40 1,555,000 33,600,435 21.608 11.10 11.07 11.12 10.99 11.56 3,012,972 11.152 -2.27%
2014-04-30 0 22.00 21.95 22.00 21.80 22.40 1,341,882 29,427,159 21.930 11.35 11.33 11.35 11.25 11.56 2,600,034 11.318 0.00%
2014-04-29 0 22.00 21.90 21.95 21.80 22.35 2,204,060 48,304,801 21.916 11.35 11.30 11.33 11.25 11.53 4,270,592 11.311 0.00%
2014-04-28 0 22.00 21.95 22.00 21.70 22.35 3,814,666 83,871,927 21.987 11.35 11.33 11.35 11.20 11.53 7,391,307 11.347 0.00%
2014-04-25 0 22.00 21.95 22.00 21.75 22.20 2,610,000 57,244,985 21.933 11.35 11.33 11.35 11.23 11.46 5,057,143 11.320 1.62%
2014-04-24 0 21.65 21.60 21.65 21.50 21.80 3,312,551 71,658,039 21.632 11.17 11.15 11.17 11.10 11.25 6,418,407 11.164 -1.14%
2014-04-23 0 21.90 21.80 21.90 21.65 22.30 2,644,966 57,874,723 21.881 11.30 11.25 11.30 11.17 11.51 5,124,893 11.293 -0.90%
2014-04-22 0 22.10 22.05 22.10 21.15 22.95 5,128,224 113,083,883 22.051 11.41 11.38 11.41 10.92 11.84 9,936,460 11.381 -3.07%
2014-04-17 0 22.80 22.75 22.80 22.45 22.90 2,342,000 53,068,790 22.660 11.77 11.74 11.77 11.59 11.82 4,537,865 11.695 2.01%
2014-04-16 0 22.35 22.30 22.35 21.95 22.95 4,198,000 93,888,030 22.365 11.53 11.51 11.53 11.33 11.84 8,134,056 11.543 -5.10%
2014-04-15 0 23.55 23.50 23.55 23.50 24.15 2,980,000 70,878,979 23.785 12.15 12.13 12.15 12.13 12.46 5,774,056 12.275 -1.67%
2014-04-14 0 23.95 23.90 23.95 23.70 24.50 1,386,000 33,161,225 23.926 12.36 12.33 12.36 12.23 12.64 2,685,517 12.348 -1.03%
2014-04-11 0 24.20 24.15 24.20 24.15 24.60 2,157,100 52,283,400 24.238 12.49 12.46 12.49 12.46 12.70 4,179,603 12.509 -1.63%
2014-04-10 0 24.60 24.55 24.60 24.10 25.85 5,770,000 141,267,737 24.483 12.70 12.67 12.70 12.44 13.34 11,179,967 12.636 -4.84%
2014-04-09 0 25.85 25.80 25.85 25.40 25.85 1,360,000 34,801,215 25.589 13.34 13.32 13.34 13.11 13.34 2,635,140 13.207 1.97%
2014-04-08 0 25.35 25.20 25.30 24.95 25.70 1,561,000 39,275,450 25.160 13.08 13.01 13.06 12.88 13.26 3,024,598 12.985 1.00%
2014-04-07 0 25.10 25.10 25.25 24.90 25.65 1,088,490 27,521,874 25.284 12.95 12.95 13.03 12.85 13.24 2,109,061 13.049 -1.95%
2014-04-04 0 25.60 25.50 25.60 24.70 25.80 2,020,085 51,528,988 25.508 13.21 13.16 13.21 12.75 13.32 3,914,122 13.165 2.40%
2014-04-03 0 25.00 24.95 25.10 24.60 25.40 3,046,164 75,835,707 24.895 12.90 12.88 12.95 12.70 13.11 5,902,255 12.849 0.20%
2014-04-02 0 24.95 24.90 24.95 24.40 25.20 2,581,000 64,089,680 24.831 12.88 12.85 12.88 12.59 13.01 5,000,952 12.815 2.25%
2014-04-01 0 24.40 24.35 24.50 24.35 25.00 3,461,000 84,931,353 24.540 12.59 12.57 12.64 12.57 12.90 6,706,043 12.665 -0.41%
2014-03-31 0 24.50 24.40 24.50 24.35 25.20 2,480,900 60,915,205 24.554 12.64 12.59 12.64 12.57 13.01 4,806,998 12.672 -2.78%
2014-03-28 0 25.20 25.05 25.25 25.00 25.80 2,772,000 70,144,828 25.305 13.01 12.93 13.03 12.90 13.32 5,371,034 13.060 -0.59%
2014-03-27 0 25.35 25.25 25.35 24.95 26.10 1,979,000 50,646,975 25.592 13.08 13.03 13.08 12.88 13.47 3,834,516 13.208 -1.74%
2014-03-26 0 25.80 25.75 25.85 25.55 26.50 3,249,148 84,182,445 25.909 13.32 13.29 13.34 13.19 13.68 6,295,558 13.372 -1.15%
2014-03-25 0 26.10 26.05 26.10 25.40 26.60 2,854,750 74,439,185 26.076 13.47 13.44 13.47 13.11 13.73 5,531,371 13.458 0.00%
2014-03-24 0 26.10 26.05 26.15 26.00 26.20 1,401,800 36,383,935 25.955 13.47 13.44 13.50 13.42 13.52 2,716,131 13.395 0.77%
2014-03-21 0 25.90 25.90 26.00 25.25 26.20 3,893,089 100,193,056 25.736 13.37 13.37 13.42 13.03 13.52 7,543,259 13.282 2.57%
2014-03-20 0 25.25 25.20 25.30 24.50 25.40 2,029,936 50,924,987 25.087 13.03 13.01 13.06 12.64 13.11 3,933,209 12.947 2.02%
2014-03-19 0 24.75 24.70 24.75 24.50 24.85 2,397,180 59,144,464 24.673 12.77 12.75 12.77 12.64 12.83 4,644,782 12.734 1.85%
2014-03-18 0 24.30 24.25 24.30 24.05 24.50 1,585,000 38,500,350 24.290 12.54 12.52 12.54 12.41 12.64 3,071,100 12.536 1.67%
2014-03-17 0 23.90 23.85 23.90 23.85 24.55 2,278,000 54,691,575 24.009 12.33 12.31 12.33 12.31 12.67 4,413,859 12.391 -1.85%
2014-03-14 0 24.35 24.25 24.40 24.20 25.20 2,097,500 51,627,168 24.614 12.57 12.52 12.59 12.49 13.01 4,064,121 12.703 -3.75%
2014-03-13 0 25.30 25.30 25.40 24.90 25.85 1,149,900 29,103,215 25.309 13.06 13.06 13.11 12.85 13.34 2,228,049 13.062 -0.78%
2014-03-12 0 25.50 25.50 25.70 25.30 25.75 1,225,430 31,200,725 25.461 13.16 13.16 13.26 13.06 13.29 2,374,396 13.140 -1.73%
2014-03-11 0 25.95 25.85 26.00 25.80 26.35 801,000 20,882,365 26.070 13.39 13.34 13.42 13.32 13.60 1,552,020 13.455 0.00%
2014-03-10 0 25.95 25.90 25.95 25.80 26.85 739,520 19,272,892 26.061 13.39 13.37 13.39 13.32 13.86 1,432,896 13.450 -1.89%
2014-03-07 0 26.45 26.40 26.55 26.35 27.00 1,824,221 48,390,921 26.527 13.65 13.63 13.70 13.60 13.93 3,534,615 13.691 -0.56%
2014-03-06 0 26.60 26.50 26.65 25.55 26.70 2,651,000 70,190,755 26.477 13.73 13.68 13.75 13.19 13.78 5,136,584 13.665 4.31%
2014-03-05 0 25.50 25.40 25.50 25.45 25.90 3,712,000 95,212,315 25.650 13.16 13.11 13.16 13.13 13.37 7,192,381 13.238 1.19%
2014-03-04 0 25.20 25.25 25.30 25.20 26.55 2,749,000 70,987,719 25.823 13.01 13.03 13.06 13.01 13.70 5,326,470 13.327 -4.55%
2014-03-03 0 26.40 26.35 26.45 26.20 26.50 1,114,000 29,480,348 26.464 13.63 13.60 13.65 13.52 13.68 2,158,489 13.658 -0.38%
2014-02-28 0 26.50 26.45 26.50 26.40 26.85 1,337,500 35,488,630 26.534 13.68 13.65 13.68 13.63 13.86 2,591,543 13.694 -0.38%
2014-02-27 0 26.60 26.55 26.60 26.55 27.25 1,656,650 44,600,082 26.922 13.73 13.70 13.73 13.70 14.06 3,209,929 13.894 -1.66%
2014-02-26 0 27.05 27.05 27.10 27.00 27.40 3,727,000 101,084,408 27.122 13.96 13.96 13.99 13.93 14.14 7,221,445 13.998 0.19%
2014-02-25 0 27.00 27.05 27.10 27.00 27.35 1,434,000 38,924,550 27.144 13.93 13.96 13.99 13.93 14.12 2,778,522 14.009 -0.92%
2014-02-24 0 27.25 27.25 27.30 26.65 27.30 882,971 23,909,640 27.079 14.06 14.06 14.09 13.75 14.09 1,710,847 13.975 0.74%
2014-02-21 0 27.05 27.05 27.10 26.75 27.40 463,650 12,536,820 27.039 13.96 13.96 13.99 13.81 14.14 898,369 13.955 0.56%
2014-02-20 0 26.90 26.85 26.95 26.40 27.05 922,000 24,705,950 26.796 13.88 13.86 13.91 13.63 13.96 1,786,470 13.829 0.56%
2014-02-19 0 26.75 26.60 26.80 26.60 27.20 1,385,485 37,166,076 26.825 13.81 13.73 13.83 13.73 14.04 2,684,519 13.845 0.56%
2014-02-18 0 26.60 26.55 26.60 26.45 27.45 1,129,560 30,282,311 26.809 13.73 13.70 13.73 13.65 14.17 2,188,638 13.836 -1.48%
2014-02-17 0 27.00 27.00 27.05 26.80 27.60 1,257,460 34,175,998 27.179 13.93 13.93 13.96 13.83 14.24 2,436,458 14.027 -1.28%
2014-02-14 0 27.35 27.30 27.40 27.05 27.90 1,355,000 36,984,800 27.295 14.12 14.09 14.14 13.96 14.40 2,625,452 14.087 2.43%
2014-02-13 0 26.70 26.65 26.80 26.15 27.60 2,011,321 53,737,008 26.717 13.78 13.75 13.83 13.50 14.24 3,897,141 13.789 -1.66%
2014-02-12 0 27.15 27.10 27.20 26.85 27.70 1,583,000 43,041,137 27.190 14.01 13.99 14.04 13.86 14.30 3,067,225 14.033 -1.45%
2014-02-11 0 27.55 27.55 27.60 27.45 27.90 1,158,943 32,053,399 27.657 14.22 14.22 14.24 14.17 14.40 2,245,571 14.274 0.92%
2014-02-10 0 27.30 27.25 27.30 27.25 27.95 2,063,000 56,984,168 27.622 14.09 14.06 14.09 14.06 14.43 3,997,274 14.256 0.00%
2014-02-07 0 27.30 27.25 27.30 26.70 27.50 2,064,600 56,190,793 27.216 14.09 14.06 14.09 13.78 14.19 4,000,374 14.046 2.25%
2014-02-06 0 26.70 26.60 26.70 26.50 27.20 1,605,261 42,740,454 26.625 13.78 13.73 13.78 13.68 14.04 3,110,358 13.741 1.71%
2014-02-05 0 26.25 26.25 26.30 25.50 26.90 2,652,000 69,728,966 26.293 13.55 13.55 13.57 13.16 13.88 5,138,522 13.570 4.37%
2014-02-04 0 25.15 25.10 25.15 24.45 25.95 1,944,000 48,830,150 25.118 12.98 12.95 12.98 12.62 13.39 3,766,699 12.964 0.00%
2014-01-30 0 25.15 25.20 25.35 25.00 25.50 855,000 21,553,100 25.208 12.98 13.01 13.08 12.90 13.16 1,656,650 13.010 -1.37%
2014-01-29 0 25.50 25.45 25.50 25.35 26.55 1,389,361 35,840,479 25.796 13.16 13.13 13.16 13.08 13.70 2,692,029 13.314 -2.49%
2014-01-28 0 26.15 26.15 26.20 25.00 26.45 1,415,288 36,949,316 26.107 13.50 13.50 13.52 12.90 13.65 2,742,266 13.474 4.81%
2014-01-27 0 24.95 25.10 25.15 24.90 25.75 2,130,400 53,360,008 25.047 12.88 12.95 12.98 12.85 13.29 4,127,869 12.927 -2.35%
2014-01-24 0 25.55 25.50 25.55 25.40 25.95 2,210,500 56,551,902 25.583 13.19 13.16 13.19 13.11 13.39 4,283,071 13.204 -1.16%
2014-01-23 0 25.85 25.85 25.90 25.80 26.60 2,171,400 56,371,710 25.961 13.34 13.34 13.37 13.32 13.73 4,207,310 13.399 -1.90%
2014-01-22 0 26.35 26.30 26.35 26.30 27.20 2,115,000 56,104,807 26.527 13.60 13.57 13.60 13.57 14.04 4,098,029 13.691 -2.95%
2014-01-21 0 27.15 27.10 27.20 26.80 27.25 1,711,000 46,217,992 27.012 14.01 13.99 14.04 13.83 14.06 3,315,238 13.941 0.56%
2014-01-20 0 27.00 27.00 27.05 26.90 27.95 1,561,000 42,291,775 27.093 13.93 13.93 13.96 13.88 14.43 3,024,598 13.983 -1.82%
2014-01-17 0 27.50 27.50 27.55 27.25 27.95 2,031,000 56,027,450 27.586 14.19 14.19 14.22 14.06 14.43 3,935,271 14.237 0.92%
2014-01-16 0 27.25 27.20 27.25 27.05 28.05 2,051,000 56,275,575 27.438 14.06 14.04 14.06 13.96 14.48 3,974,023 14.161 -2.33%
2014-01-15 0 27.90 27.90 27.95 27.70 28.40 1,992,000 55,498,600 27.861 14.40 14.40 14.43 14.30 14.66 3,859,704 14.379 0.90%
2014-01-14 0 27.65 27.60 27.65 27.60 28.15 3,798,743 105,533,560 27.781 14.27 14.24 14.27 14.24 14.53 7,360,454 14.338 -1.78%
2014-01-13 0 28.15 28.15 28.40 27.90 30.15 9,761,894 281,976,043 28.885 14.53 14.53 14.66 14.40 15.56 18,914,671 14.908 -6.32%
2014-01-10 0 30.05 30.05 30.20 29.25 33.00 13,903,306 419,110,464 30.145 15.51 15.51 15.59 15.10 17.03 26,939,082 15.558 -10.70%
2014-01-09 0 33.65 33.65 33.70 32.60 34.00 3,629,000 121,839,214 33.574 17.37 17.37 17.39 16.82 17.55 7,031,560 17.327 1.97%
2014-01-08 0 33.00 32.95 33.00 30.75 33.30 4,340,694 141,315,723 32.556 17.03 17.01 17.03 15.87 17.19 8,410,540 16.802 5.77%
2014-01-07 0 31.20 31.15 31.20 29.20 31.25 3,556,500 108,882,580 30.615 16.10 16.08 16.10 15.07 16.13 6,891,084 15.801 5.05%
2014-01-06 0 29.70 29.65 29.70 29.25 29.75 1,022,520 30,195,476 29.530 15.33 15.30 15.33 15.10 15.35 1,981,237 15.241 1.54%
2014-01-03 0 29.25 29.20 29.25 29.10 29.55 815,000 23,856,550 29.272 15.10 15.07 15.10 15.02 15.25 1,579,146 15.107 -0.85%
2014-01-02 0 29.50 29.45 29.55 29.40 29.80 848,000 25,028,600 29.515 15.23 15.20 15.25 15.17 15.38 1,643,087 15.233 0.00%
2013-12-31 0 29.50 29.25 29.50 29.10 29.90 993,816 29,059,131 29.240 15.23 15.10 15.23 15.02 15.43 1,925,620 15.091 1.37%
2013-12-30 0 29.10 29.05 29.10 29.05 29.50 686,400 20,017,090 29.162 15.02 14.99 15.02 14.99 15.23 1,329,970 15.051 -1.36%
2013-12-27 0 29.50 29.45 29.50 28.85 29.50 737,500 21,545,225 29.214 15.23 15.20 15.23 14.89 15.23 1,428,982 15.077 2.25%
2013-12-24 0 28.85 28.80 28.85 28.65 29.05 549,066 15,864,717 28.894 14.89 14.86 14.89 14.79 14.99 1,063,872 14.912 0.17%
2013-12-23 0 28.80 28.80 28.85 28.60 29.10 1,197,000 34,490,650 28.814 14.86 14.86 14.89 14.76 15.02 2,319,310 14.871 -0.52%
2013-12-20 0 28.95 28.90 28.95 28.85 30.00 2,850,400 83,175,045 29.180 14.94 14.92 14.94 14.89 15.48 5,522,942 15.060 -1.86%
2013-12-19 0 29.50 29.50 29.55 29.15 29.95 4,331,000 128,642,775 29.703 15.23 15.23 15.25 15.04 15.46 8,391,757 15.330 1.72%
2013-12-18 0 29.00 29.00 29.05 28.85 29.05 1,059,240 30,715,762 28.998 14.97 14.97 14.99 14.89 14.99 2,052,386 14.966 0.52%
2013-12-17 0 28.85 28.80 28.85 28.20 28.95 1,285,000 36,918,550 28.730 14.89 14.86 14.89 14.55 14.94 2,489,819 14.828 1.94%
2013-12-16 0 28.30 28.25 28.35 27.90 28.60 1,445,540 40,915,779 28.305 14.61 14.58 14.63 14.40 14.76 2,800,882 14.608 0.18%
2013-12-13 0 28.25 28.25 28.30 27.75 28.30 1,571,650 44,178,652 28.110 14.58 14.58 14.61 14.32 14.61 3,045,233 14.507 0.18%
2013-12-12 0 28.20 28.15 28.20 27.85 28.40 948,000 26,629,927 28.091 14.55 14.53 14.55 14.37 14.66 1,836,847 14.498 1.62%
2013-12-11 0 27.75 27.75 27.80 27.75 28.10 1,365,200 38,069,455 27.886 14.32 14.32 14.35 14.32 14.50 2,645,215 14.392 -0.72%
2013-12-10 0 27.95 27.75 28.00 27.75 28.70 1,866,243 52,499,720 28.131 14.43 14.32 14.45 14.32 14.81 3,616,037 14.519 -0.78%
2013-12-09 0 28.80 28.80 28.85 28.80 29.15 1,559,000 45,157,625 28.966 14.54 14.54 14.56 14.54 14.72 3,088,279 14.622 0.70%
2013-12-06 0 28.60 28.55 28.60 28.55 29.05 1,680,150 48,382,332 28.796 14.44 14.41 14.44 14.41 14.66 3,328,269 14.537 -0.35%
2013-12-05 0 28.70 28.65 28.70 28.60 29.40 2,128,461 61,684,108 28.981 14.49 14.46 14.49 14.44 14.84 4,216,344 14.630 0.00%
2013-12-04 0 28.70 28.65 28.70 28.65 29.65 2,592,696 75,540,758 29.136 14.49 14.46 14.49 14.46 14.97 5,135,964 14.708 -1.88%
2013-12-03 0 29.25 29.20 29.30 28.80 29.50 1,273,000 37,167,170 29.197 14.77 14.74 14.79 14.54 14.89 2,521,731 14.739 0.52%
2013-12-02 0 29.10 29.10 29.15 28.75 29.35 3,108,703 90,423,960 29.087 14.69 14.69 14.72 14.51 14.82 6,158,140 14.684 1.57%
2013-11-29 0 28.65 28.60 28.65 28.50 29.35 5,478,000 157,680,698 28.784 14.46 14.44 14.46 14.39 14.82 10,851,565 14.531 -3.54%
2013-11-28 0 29.70 29.50 29.70 29.15 31.50 5,163,000 154,594,793 29.943 14.99 14.89 14.99 14.72 15.90 10,227,570 15.115 -4.04%
2013-11-27 0 30.95 30.90 30.95 30.45 31.30 4,881,224 150,543,714 30.841 15.62 15.60 15.62 15.37 15.80 9,669,390 15.569 2.82%
2013-11-26 0 30.10 30.10 30.20 29.60 31.40 3,525,350 107,682,902 30.545 15.19 15.19 15.25 14.94 15.85 6,983,491 15.420 -2.90%
2013-11-25 0 31.00 31.00 31.10 30.10 31.35 3,031,959 93,951,926 30.987 15.65 15.65 15.70 15.19 15.83 6,006,115 15.643 3.16%
2013-11-22 0 30.05 30.00 30.05 29.05 30.10 1,205,469 36,144,777 29.984 15.17 15.14 15.17 14.66 15.19 2,387,956 15.136 0.50%
2013-11-21 0 29.90 29.90 29.95 29.80 30.15 3,476,498 104,149,195 29.958 15.09 15.09 15.12 15.04 15.22 6,886,718 15.123 -0.33%
2013-11-20 0 30.00 29.95 30.00 29.95 30.00 3,367,000 100,887,250 29.964 15.14 15.12 15.14 15.12 15.14 6,669,810 15.126 0.17%
2013-11-19 0 29.95 29.90 29.95 29.75 30.10 2,052,670 61,455,035 29.939 15.12 15.09 15.12 15.02 15.19 4,066,207 15.114 0.00%
2013-11-18 0 29.95 29.95 30.00 29.50 30.50 3,190,648 95,577,141 29.955 15.12 15.12 15.14 14.89 15.40 6,320,468 15.122 0.00%
2013-11-15 0 29.95 29.95 30.00 28.60 30.00 7,703,700 225,726,862 29.301 15.12 15.12 15.14 14.44 15.14 15,260,533 14.792 8.91%
2013-11-14 0 27.50 27.40 27.50 26.65 27.80 1,991,000 54,738,400 27.493 13.88 13.83 13.88 13.45 14.03 3,944,043 13.879 2.61%
2013-11-13 0 26.80 26.75 26.85 26.50 27.20 617,381 16,608,227 26.901 13.53 13.50 13.55 13.38 13.73 1,222,992 13.580 -0.74%
2013-11-12 0 27.00 26.95 27.00 26.30 27.20 1,549,000 41,400,150 26.727 13.63 13.60 13.63 13.28 13.73 3,068,469 13.492 -0.92%
2013-11-11 0 27.25 27.20 27.25 26.45 27.30 2,069,000 55,802,100 26.971 13.76 13.73 13.76 13.35 13.78 4,098,556 13.615 -0.18%
2013-11-08 0 27.30 27.20 27.30 26.90 27.50 1,591,003 43,283,672 27.205 13.78 13.73 13.78 13.58 13.88 3,151,674 13.734 0.00%
2013-11-07 0 27.30 27.25 27.30 27.10 27.65 2,364,000 64,517,485 27.292 13.78 13.76 13.78 13.68 13.96 4,682,932 13.777 0.00%
2013-11-06 0 27.30 27.20 27.40 27.10 28.20 2,395,015 66,130,784 27.612 13.78 13.73 13.83 13.68 14.24 4,744,370 13.939 -1.09%
2013-11-05 0 27.60 27.55 27.60 27.40 28.50 2,468,804 68,219,782 27.633 13.93 13.91 13.93 13.83 14.39 4,890,542 13.949 -1.43%
2013-11-04 1 - - - - - 0 0 - 14.13 - - - - 0 - 0.00%
2013-11-01 0 28.00 27.95 28.00 27.20 28.00 1,345,258 37,382,962 27.789 14.13 14.11 14.13 13.73 14.13 2,664,869 14.028 1.08%
2013-10-31 0 27.70 27.60 27.80 27.10 27.80 773,000 21,309,850 27.568 13.98 13.93 14.03 13.68 14.03 1,531,263 13.917 0.73%
2013-10-30 0 27.50 27.50 27.55 26.65 27.70 1,258,360 34,448,181 27.375 13.88 13.88 13.91 13.45 13.98 2,492,730 13.819 3.19%
2013-10-29 0 26.65 26.65 26.80 26.45 27.25 1,533,500 41,051,725 26.770 13.45 13.45 13.53 13.35 13.76 3,037,765 13.514 -0.93%
2013-10-28 0 26.90 26.90 26.95 26.90 27.50 812,000 22,075,987 27.187 13.58 13.58 13.60 13.58 13.88 1,608,520 13.724 -2.18%
2013-10-25 0 27.50 27.40 27.55 26.05 27.60 1,687,259 45,665,962 27.065 13.88 13.83 13.91 13.15 13.93 3,342,351 13.663 1.85%
2013-10-24 0 27.00 26.85 27.00 26.35 27.50 1,823,000 49,111,300 26.940 13.63 13.55 13.63 13.30 13.88 3,611,246 13.600 -2.00%
2013-10-23 0 27.55 27.40 27.55 27.35 28.25 1,562,500 43,532,387 27.861 13.91 13.83 13.91 13.81 14.26 3,095,212 14.064 -1.96%
2013-10-22 0 28.10 27.95 28.10 27.25 28.50 2,003,000 55,877,400 27.897 14.19 14.11 14.19 13.76 14.39 3,967,814 14.083 2.55%
2013-10-21 0 27.40 27.45 27.50 27.35 28.40 2,277,000 63,100,913 27.712 13.83 13.86 13.88 13.81 14.34 4,510,590 13.990 -2.14%
2013-10-18 0 28.00 27.95 28.20 27.00 28.40 6,748,404 187,745,729 27.821 14.13 14.11 14.24 13.63 14.34 13,368,153 14.044 5.07%
2013-10-17 0 26.65 26.60 26.70 26.40 27.30 5,603,010 150,109,516 26.791 13.45 13.43 13.48 13.33 13.78 11,099,202 13.524 3.70%
2013-10-16 0 25.70 25.65 25.70 25.40 25.85 2,698,143 68,965,457 25.560 12.97 12.95 12.97 12.82 13.05 5,344,847 12.903 0.98%
2013-10-15 0 25.45 25.35 25.45 25.10 25.45 990,000 25,057,901 25.311 12.85 12.80 12.85 12.67 12.85 1,961,126 12.777 0.39%
2013-10-11 0 25.35 25.30 25.35 25.05 25.50 1,496,479 37,773,547 25.242 12.80 12.77 12.80 12.65 12.87 2,964,428 12.742 0.80%
2013-10-10 0 25.15 25.10 25.15 24.65 25.15 535,000 13,317,437 24.892 12.70 12.67 12.70 12.44 12.70 1,059,801 12.566 0.40%
2013-10-09 0 25.05 25.00 25.05 24.70 25.15 1,541,003 38,665,395 25.091 12.65 12.62 12.65 12.47 12.70 3,052,628 12.666 -0.99%
2013-10-08 0 25.30 25.15 25.35 24.35 25.35 2,370,003 59,633,486 25.162 12.77 12.70 12.80 12.29 12.80 4,694,823 12.702 2.85%
2013-10-07 0 24.60 24.50 24.65 24.45 25.00 1,587,364 39,223,580 24.710 12.42 12.37 12.44 12.34 12.62 3,144,466 12.474 -1.60%
2013-10-04 0 25.00 24.90 25.00 24.70 25.00 713,140 17,711,090 24.835 12.62 12.57 12.62 12.47 12.62 1,412,684 12.537 -0.60%
2013-10-03 0 25.15 25.10 25.15 24.35 25.20 3,385,000 84,618,100 24.998 12.70 12.67 12.70 12.29 12.72 6,705,467 12.619 3.71%
2013-10-02 0 24.25 24.20 24.30 23.90 24.35 5,244,000 126,629,378 24.147 12.24 12.22 12.27 12.07 12.29 10,388,026 12.190 0.21%
2013-09-30 0 24.20 24.35 24.40 24.05 24.80 1,904,000 46,309,303 24.322 12.22 12.29 12.32 12.14 12.52 3,771,701 12.278 -1.63%
2013-09-27 0 24.60 24.55 24.60 24.30 24.85 790,000 19,326,800 24.464 12.42 12.39 12.42 12.27 12.54 1,564,939 12.350 -0.20%
2013-09-26 0 24.65 24.60 24.70 24.30 24.70 835,000 20,512,607 24.566 12.44 12.42 12.47 12.27 12.47 1,654,081 12.401 0.00%
2013-09-25 0 24.65 24.65 24.70 24.45 24.80 703,000 17,316,750 24.633 12.44 12.44 12.47 12.34 12.52 1,392,598 12.435 0.00%
2013-09-24 0 24.65 24.55 24.60 24.40 24.90 1,488,000 36,678,900 24.650 12.44 12.39 12.42 12.32 12.57 2,947,632 12.444 -1.00%
2013-09-23 0 24.90 24.90 25.00 24.10 26.20 2,921,000 71,987,850 24.645 12.57 12.57 12.62 12.17 13.23 5,786,313 12.441 -3.11%
2013-09-19 0 25.70 25.55 25.65 25.20 25.90 6,820,803 174,888,345 25.640 12.97 12.90 12.95 12.72 13.07 13,511,571 12.944 6.86%
2013-09-18 0 24.05 24.05 24.25 24.00 25.00 1,856,000 45,466,975 24.497 12.14 12.14 12.24 12.12 12.62 3,676,616 12.367 -5.31%
2013-09-17 0 25.40 25.30 25.40 25.10 25.55 1,502,776 38,100,332 25.353 12.82 12.77 12.82 12.67 12.90 2,976,902 12.799 0.20%
2013-09-16 0 25.35 25.30 25.40 24.75 25.50 2,576,200 64,719,386 25.122 12.80 12.77 12.82 12.49 12.87 5,103,286 12.682 3.47%
2013-09-13 0 24.50 24.45 24.50 24.00 24.55 2,440,000 58,882,900 24.132 12.37 12.34 12.37 12.12 12.39 4,833,483 12.182 -1.41%
2013-09-12 0 24.85 24.80 24.85 24.80 25.30 2,470,600 61,677,545 24.965 12.54 12.52 12.54 12.52 12.77 4,894,099 12.602 -1.39%
2013-09-11 0 25.20 25.10 25.20 24.95 26.20 3,534,545 89,510,945 25.325 12.72 12.67 12.72 12.60 13.23 7,001,706 12.784 -3.63%
2013-09-10 0 26.15 26.15 26.20 26.00 26.50 897,000 23,513,115 26.213 13.20 13.20 13.23 13.13 13.38 1,776,899 13.233 -0.57%
2013-09-09 0 26.30 26.30 26.35 26.00 26.45 1,286,000 33,808,525 26.290 13.28 13.28 13.30 13.13 13.35 2,547,483 13.271 -0.38%
2013-09-06 0 26.40 26.35 26.40 26.30 26.80 1,263,000 33,372,875 26.423 13.33 13.30 13.33 13.28 13.53 2,501,922 13.339 -1.68%
2013-09-05 0 26.85 26.85 26.90 26.10 26.90 1,631,062 43,328,886 26.565 13.55 13.55 13.58 13.18 13.58 3,231,029 13.410 1.90%
2013-09-04 0 26.35 26.10 26.40 25.50 26.40 2,944,596 76,398,223 25.945 13.30 13.18 13.33 12.87 13.33 5,833,055 13.097 2.13%
2013-09-03 0 25.80 25.80 25.85 25.50 26.25 995,000 25,817,925 25.948 13.02 13.02 13.05 12.87 13.25 1,971,031 13.099 1.18%
2013-09-02 0 25.50 25.50 25.55 25.20 26.70 1,396,000 35,875,125 25.699 12.87 12.87 12.90 12.72 13.48 2,765,386 12.973 -3.77%
2013-08-30 0 26.50 26.40 26.80 25.80 26.90 2,699,088 71,184,176 26.373 13.38 13.33 13.53 13.02 13.58 5,346,719 13.314 1.73%
2013-08-29 0 26.05 25.95 26.10 25.30 26.20 4,030,500 103,923,572 25.784 13.15 13.10 13.18 12.77 13.23 7,984,161 13.016 3.37%
2013-08-28 0 25.20 25.15 25.20 23.70 25.25 3,923,700 96,549,655 24.607 12.72 12.70 12.72 11.96 12.75 7,772,597 12.422 3.92%
2013-08-27 0 24.25 24.00 24.30 23.90 24.80 1,200,900 29,077,145 24.213 12.24 12.12 12.27 12.07 12.52 2,378,906 12.223 -2.02%
2013-08-26 0 24.75 24.70 24.80 24.45 25.00 893,000 22,084,100 24.730 12.49 12.47 12.52 12.34 12.62 1,768,975 12.484 2.06%
2013-08-23 0 24.25 24.20 24.30 24.00 24.45 1,393,600 33,799,085 24.253 12.24 12.22 12.27 12.12 12.34 2,760,632 12.243 2.11%
2013-08-22 0 23.75 23.70 23.75 23.20 24.15 1,745,000 41,367,575 23.706 11.99 11.96 11.99 11.71 12.19 3,456,733 11.967 0.98%
2013-08-21 0 24.00 24.00 24.05 23.85 24.30 1,947,000 46,737,620 24.005 11.87 11.87 11.90 11.80 12.02 3,935,593 11.876 -0.21%
2013-08-20 0 24.05 24.00 24.15 23.90 25.05 2,396,329 58,040,528 24.221 11.90 11.87 11.95 11.82 12.39 4,843,850 11.982 -2.63%
2013-08-19 0 24.70 24.65 24.80 24.40 24.90 2,052,000 50,668,641 24.692 12.22 12.19 12.27 12.07 12.32 4,147,836 12.216 1.65%
2013-08-16 0 24.30 24.25 24.30 23.70 24.50 2,323,437 56,239,106 24.205 12.02 12.00 12.02 11.72 12.12 4,696,509 11.975 0.62%
2013-08-15 0 24.15 24.10 24.30 23.60 24.40 4,001,600 96,223,220 24.046 11.95 11.92 12.02 11.68 12.07 8,088,685 11.896 0.84%
2013-08-13 0 23.95 23.90 24.00 22.20 24.00 3,842,100 90,859,340 23.648 11.85 11.82 11.87 10.98 11.87 7,766,278 11.699 4.59%
2013-08-12 0 22.90 22.90 22.95 22.55 23.00 1,170,000 26,756,600 22.869 11.33 11.33 11.35 11.16 11.38 2,364,994 11.314 1.78%
2013-08-09 0 22.50 22.45 22.55 22.20 22.90 726,000 16,466,600 22.681 11.13 11.11 11.16 10.98 11.33 1,467,509 11.221 1.35%
2013-08-08 0 22.20 22.15 22.20 22.05 22.80 1,714,000 38,196,000 22.285 10.98 10.96 10.98 10.91 11.28 3,464,616 11.025 -1.55%
2013-08-07 0 22.55 22.55 22.60 22.35 22.95 1,517,000 34,259,100 22.583 11.16 11.16 11.18 11.06 11.35 3,066,407 11.172 -1.31%
2013-08-06 0 22.85 22.80 22.95 22.45 23.35 1,481,000 34,024,450 22.974 11.30 11.28 11.35 11.11 11.55 2,993,638 11.366 -2.14%
2013-08-05 0 23.35 23.25 23.45 22.50 23.45 3,112,123 72,321,673 23.239 11.55 11.50 11.60 11.13 11.60 6,290,730 11.497 4.47%
2013-08-02 0 22.35 22.35 22.40 22.20 23.05 1,094,000 24,677,530 22.557 11.06 11.06 11.08 10.98 11.40 2,211,371 11.159 -0.22%
2013-08-01 0 22.40 22.35 22.45 21.95 22.65 2,182,121 48,594,275 22.269 11.08 11.06 11.11 10.86 11.21 4,410,858 11.017 3.23%
2013-07-31 0 21.70 21.60 21.90 21.60 22.60 1,370,350 30,032,000 21.916 10.74 10.69 10.83 10.69 11.18 2,769,975 10.842 -3.56%
2013-07-30 0 22.50 22.40 22.50 22.30 22.60 1,054,000 23,673,050 22.460 11.13 11.08 11.13 11.03 11.18 2,130,516 11.111 0.90%
2013-07-29 0 22.30 22.20 22.35 22.00 22.60 708,500 15,840,692 22.358 11.03 10.98 11.06 10.88 11.18 1,432,136 11.061 -0.89%
2013-07-26 0 22.50 22.40 22.50 22.40 22.80 782,683 17,696,629 22.610 11.13 11.08 11.13 11.08 11.28 1,582,086 11.186 -0.66%
2013-07-25 0 22.65 22.55 22.60 22.40 22.90 1,101,000 24,888,900 22.606 11.21 11.16 11.18 11.08 11.33 2,225,520 11.183 0.00%
2013-07-24 0 22.65 22.60 22.65 22.40 23.25 1,620,700 36,742,845 22.671 11.21 11.18 11.21 11.08 11.50 3,276,023 11.216 -1.09%
2013-07-23 0 22.90 22.90 23.00 22.40 23.10 3,552,000 81,362,600 22.906 11.33 11.33 11.38 11.08 11.43 7,179,881 11.332 3.15%
2013-07-22 0 22.20 22.20 22.25 21.45 22.50 4,687,500 104,128,300 22.214 10.98 10.98 11.01 10.61 11.13 9,475,138 10.990 5.21%
2013-07-19 0 21.10 21.05 21.20 20.60 21.85 3,057,800 64,819,825 21.198 10.44 10.41 10.49 10.19 10.81 6,180,923 10.487 -2.76%
2013-07-18 0 21.70 21.70 21.75 21.55 22.25 1,701,025 37,033,769 21.771 10.74 10.74 10.76 10.66 11.01 3,438,389 10.771 -1.81%
2013-07-17 0 22.10 22.15 22.20 21.10 22.50 7,435,630 161,969,193 21.783 10.93 10.96 10.98 10.44 11.13 15,030,106 10.776 6.00%
2013-07-16 0 20.85 20.80 20.85 20.15 20.90 1,698,000 34,963,300 20.591 10.31 10.29 10.31 9.969 10.34 3,432,274 10.187 2.46%
2013-07-15 0 20.35 20.35 20.45 20.00 20.85 1,509,000 30,647,550 20.310 10.07 10.07 10.12 9.894 10.31 3,050,236 10.048 -2.40%
2013-07-12 0 20.85 20.85 20.90 20.40 21.00 2,846,000 58,929,830 20.706 10.31 10.31 10.34 10.09 10.39 5,752,799 10.244 1.96%
2013-07-11 0 20.45 20.40 20.45 19.26 20.50 2,982,500 59,221,182 19.856 10.12 10.09 10.12 9.528 10.14 6,028,715 9.8232 3.60%
2013-07-10 0 19.74 19.72 19.74 18.96 19.74 8,002,079 155,745,725 19.463 9.766 9.756 9.766 9.380 9.766 16,175,105 9.6287 7.40%
2013-07-09 0 18.38 18.38 18.42 17.82 18.42 2,861,000 51,498,960 18.000 9.093 9.093 9.113 8.816 9.113 5,783,119 8.9050 3.49%
2013-07-08 0 17.76 17.76 17.78 17.74 17.86 2,601,000 46,203,530 17.764 8.786 8.786 8.796 8.776 8.836 5,257,565 8.7880 0.00%
2013-07-05 0 17.76 17.74 17.76 17.74 17.98 1,650,001 29,301,627 17.759 8.786 8.776 8.786 8.776 8.895 3,335,251 8.7854 0.11%
2013-07-04 0 17.74 17.72 17.74 17.54 17.92 1,537,196 27,133,147 17.651 8.776 8.766 8.776 8.677 8.865 3,107,231 8.7323 1.95%
2013-07-03 0 17.40 17.40 17.42 17.36 17.92 1,294,300 22,630,920 17.485 8.608 8.608 8.618 8.588 8.865 2,616,250 8.6501 -2.90%
2013-07-02 0 17.92 17.88 17.94 17.80 18.48 2,538,956 46,006,441 18.120 8.865 8.846 8.875 8.806 9.142 5,132,151 8.9644 -0.67%
2013-06-28 0 18.04 18.00 18.02 18.00 19.34 4,305,000 78,494,440 18.233 8.925 8.905 8.915 8.905 9.568 8,701,967 9.0203 -3.84%
2013-06-27 0 18.76 18.70 18.84 18.62 20.00 7,259,194 141,078,701 19.434 9.281 9.251 9.320 9.212 9.894 14,673,465 9.6145 0.32%
2013-06-26 0 18.70 18.50 18.68 17.34 18.72 4,121,000 73,929,290 17.940 9.251 9.152 9.241 8.578 9.261 8,330,036 8.8750 10.00%
2013-06-25 0 17.00 17.00 17.02 16.88 17.54 2,279,900 39,058,850 17.132 8.410 8.410 8.420 8.351 8.677 4,608,505 8.4754 -2.41%
2013-06-24 0 17.42 17.40 17.42 17.40 18.00 1,883,569 33,270,863 17.664 8.618 8.608 8.618 8.608 8.905 3,807,376 8.7385 -2.02%
2013-06-21 0 17.78 17.78 17.80 17.50 18.02 1,572,300 27,971,288 17.790 8.796 8.796 8.806 8.658 8.915 3,178,189 8.8010 -1.55%
2013-06-20 0 18.06 18.20 18.24 18.00 18.90 3,191,000 58,751,920 18.412 8.935 9.004 9.024 8.905 9.350 6,450,169 9.1086 -3.73%
2013-06-19 0 18.76 18.74 18.76 18.52 18.86 3,542,000 66,092,870 18.660 9.281 9.271 9.281 9.162 9.330 7,159,667 9.2313 1.08%
2013-06-18 0 18.56 18.56 18.58 18.48 19.10 1,811,000 33,657,010 18.585 9.182 9.182 9.192 9.142 9.449 3,660,688 9.1942 -0.11%
2013-06-17 0 18.58 18.54 18.60 18.00 18.90 893,214 16,603,293 18.588 9.192 9.172 9.202 8.905 9.350 1,805,510 9.1959 3.22%
2013-06-14 0 18.00 17.94 17.98 17.50 18.14 1,941,176 34,847,287 17.952 8.905 8.875 8.895 8.658 8.974 3,923,821 8.8810 3.33%
2013-06-13 0 17.42 17.42 17.44 17.34 18.10 2,848,491 50,524,038 17.737 8.618 8.618 8.628 8.578 8.954 5,757,834 8.7748 -3.33%
2013-06-11 0 18.02 18.00 18.02 18.00 18.60 1,081,000 19,624,470 18.154 8.915 8.905 8.915 8.905 9.202 2,185,093 8.9811 -3.01%
2013-06-10 0 18.58 18.52 18.60 18.54 18.90 706,000 13,195,650 18.691 9.192 9.162 9.202 9.172 9.350 1,427,082 9.2466 -0.54%
2013-06-07 0 18.68 18.62 18.68 18.50 18.92 665,206 12,420,129 18.671 9.241 9.212 9.241 9.152 9.360 1,344,623 9.2369 0.21%
2013-06-06 0 18.64 18.54 18.70 18.50 19.00 1,099,000 20,514,670 18.667 9.222 9.172 9.251 9.152 9.400 2,221,478 9.2347 -1.58%
2013-06-05 0 18.94 18.92 18.94 18.86 19.24 1,472,738 28,011,052 19.020 9.370 9.360 9.370 9.330 9.518 2,976,938 9.4094 -0.32%
2013-06-04 0 19.00 18.98 19.00 18.90 19.76 3,736,800 72,122,022 19.300 9.400 9.390 9.400 9.350 9.776 7,553,429 9.5482 -3.46%
2013-06-03 0 19.68 19.66 19.74 19.60 20.25 1,347,038 26,791,317 19.889 9.736 9.726 9.766 9.696 10.02 2,722,853 9.8394 -3.29%
2013-05-31 0 20.35 20.30 20.35 20.15 20.65 1,174,510 23,936,916 20.380 10.07 10.04 10.07 9.969 10.22 2,374,111 10.082 0.99%
2013-05-30 0 20.15 20.05 20.15 19.90 20.45 1,148,000 23,118,400 20.138 9.969 9.919 9.969 9.845 10.12 2,320,525 9.9626 0.00%
2013-05-29 0 20.15 20.15 20.20 20.00 20.80 1,274,000 25,742,700 20.206 9.969 9.969 9.993 9.894 10.29 2,575,216 9.9963 -2.66%
2013-05-28 0 20.70 20.70 20.75 20.45 20.80 551,000 11,374,900 20.644 10.24 10.24 10.27 10.12 10.29 1,113,771 10.213 0.24%
2013-05-27 0 20.65 20.60 20.70 20.20 20.75 1,753,000 35,942,300 20.503 10.22 10.19 10.24 9.993 10.27 3,543,449 10.143 0.73%
2013-05-24 0 20.50 20.45 20.50 19.68 20.50 2,146,000 43,376,798 20.213 10.14 10.12 10.14 9.736 10.14 4,337,845 9.9996 4.59%
2013-05-23 0 19.60 19.56 19.62 19.52 20.15 1,743,595 34,432,583 19.748 9.696 9.677 9.706 9.657 9.969 3,524,438 9.7697 -2.73%
2013-05-22 0 20.15 20.05 20.20 19.86 20.30 1,064,702 21,451,689 20.148 9.969 9.919 9.993 9.825 10.04 2,152,149 9.9676 0.25%
2013-05-21 0 20.10 20.00 20.05 19.90 20.25 2,276,000 45,787,595 20.118 9.944 9.894 9.919 9.845 10.02 4,600,622 9.9525 1.01%
2013-05-20 0 19.90 19.82 19.90 19.64 20.80 4,705,000 93,578,325 19.889 9.845 9.805 9.845 9.716 10.29 9,510,512 9.8395 -2.45%
2013-05-16 0 20.40 20.40 20.45 20.30 20.90 1,586,000 32,445,675 20.458 10.09 10.09 10.12 10.04 10.34 3,205,881 10.121 -2.39%
2013-05-15 0 20.90 20.85 20.95 20.55 20.95 1,038,500 21,556,450 20.757 10.34 10.31 10.36 10.17 10.36 2,099,185 10.269 1.70%
2013-05-14 0 20.55 20.50 20.55 20.25 21.20 1,417,040 29,197,501 20.605 10.17 10.14 10.17 10.02 10.49 2,864,352 10.193 -0.72%
2013-05-13 0 20.70 20.65 20.70 20.65 21.80 2,652,000 55,760,475 21.026 10.24 10.22 10.24 10.22 10.78 5,360,654 10.402 -5.26%
2013-05-10 0 21.85 21.80 21.85 21.70 22.00 966,000 21,099,509 21.842 10.81 10.78 10.81 10.74 10.88 1,952,636 10.806 0.23%
2013-05-09 0 21.80 21.80 21.85 21.65 22.35 1,425,000 31,043,600 21.785 10.78 10.78 10.81 10.71 11.06 2,880,442 10.777 -1.80%
2013-05-08 0 22.20 22.10 22.20 21.85 22.20 850,100 18,719,505 22.020 10.98 10.93 10.98 10.81 10.98 1,718,361 10.894 1.37%
2013-05-07 0 21.90 21.80 21.90 21.60 22.45 1,430,000 31,371,950 21.938 10.83 10.78 10.83 10.69 11.11 2,890,549 10.853 0.23%
2013-05-06 0 21.85 21.85 21.90 21.65 22.10 1,461,362 31,874,741 21.812 10.81 10.81 10.83 10.71 10.93 2,953,943 10.791 0.69%
2013-05-03 0 21.70 21.70 21.75 21.40 22.10 3,440,200 74,756,429 21.730 10.74 10.74 10.76 10.59 10.93 6,953,892 10.750 0.70%
2013-05-02 0 21.55 21.55 21.60 21.50 22.00 3,730,000 80,841,869 21.673 10.66 10.66 10.69 10.64 10.88 7,539,683 10.722 -2.05%
2013-04-30 0 22.00 22.00 22.05 21.50 22.70 3,630,000 79,225,080 21.825 10.88 10.88 10.91 10.64 11.23 7,337,547 10.797 -1.12%
2013-04-29 0 22.25 22.20 22.25 22.00 22.60 1,993,000 44,582,000 22.369 11.01 10.98 11.01 10.88 11.18 4,028,576 11.066 0.91%
2013-04-26 0 22.05 22.00 22.05 22.00 22.75 3,842,500 85,631,328 22.285 10.91 10.88 10.91 10.88 11.25 7,767,087 11.025 -0.23%
2013-04-25 0 22.10 22.05 22.10 21.90 22.50 3,660,110 81,377,791 22.234 10.93 10.91 10.93 10.83 11.13 7,398,410 10.999 0.68%
2013-04-24 0 21.95 21.95 22.00 21.25 22.20 4,112,909 89,557,655 21.775 10.86 10.86 10.88 10.51 10.98 8,313,681 10.772 4.28%
2013-04-23 0 21.05 21.00 21.05 20.85 21.55 2,797,973 58,841,376 21.030 10.41 10.39 10.41 10.31 10.66 5,655,719 10.404 -0.94%
2013-04-22 0 21.25 21.20 21.25 20.95 21.50 2,851,973 60,236,903 21.121 10.51 10.49 10.51 10.36 10.64 5,764,872 10.449 1.43%
2013-04-19 0 20.95 20.90 20.95 20.35 21.15 4,282,000 89,117,025 20.812 10.36 10.34 10.36 10.07 10.46 8,655,476 10.296 2.95%
2013-04-18 0 20.35 20.35 20.40 20.20 20.70 3,975,600 81,185,252 20.421 10.07 10.07 10.09 9.993 10.24 8,036,130 10.103 -0.49%
2013-04-17 0 20.45 20.40 20.45 20.40 21.70 3,195,667 66,731,281 20.882 10.12 10.09 10.12 10.09 10.74 6,459,602 10.331 -2.62%
2013-04-16 0 21.00 20.95 21.00 20.00 21.20 9,462,000 193,947,760 20.498 10.39 10.36 10.39 9.894 10.49 19,126,135 10.140 -3.23%
2013-04-15 0 21.70 21.65 21.75 21.50 23.00 3,364,000 74,581,700 22.171 10.74 10.71 10.76 10.64 11.38 6,799,865 10.968 -7.46%
2013-04-12 0 23.45 23.40 23.45 23.20 23.80 1,236,993 28,964,985 23.416 11.60 11.58 11.60 11.48 11.77 2,500,412 11.584 0.86%
2013-04-11 0 23.25 23.25 23.30 22.80 23.70 1,378,000 31,897,675 23.148 11.50 11.50 11.53 11.28 11.72 2,785,438 11.452 0.00%
2013-04-10 0 23.25 23.25 23.30 23.10 23.75 1,804,685 42,028,555 23.289 11.50 11.50 11.53 11.43 11.75 3,647,923 11.521 1.31%
2013-04-09 0 22.95 22.95 23.00 22.65 23.15 920,000 21,088,756 22.923 11.35 11.35 11.38 11.21 11.45 1,859,654 11.340 1.32%
2013-04-08 0 22.65 22.50 22.60 22.00 23.30 1,821,003 41,468,143 22.772 11.21 11.13 11.18 10.88 11.53 3,680,908 11.266 1.57%
2013-04-05 0 22.30 22.25 22.30 22.20 23.45 4,249,265 94,835,771 22.318 11.03 11.01 11.03 10.98 11.60 8,589,306 11.041 -4.70%
2013-04-03 0 23.40 23.30 23.45 23.30 25.50 2,312,382 54,998,868 23.785 11.58 11.53 11.60 11.53 12.62 4,674,163 11.767 -4.68%
2013-04-02 0 24.55 24.35 24.55 23.75 25.75 886,000 21,579,875 24.357 12.15 12.05 12.15 11.75 12.74 1,790,927 12.050 -1.41%
2013-03-28 0 24.90 24.65 24.90 24.60 25.50 928,000 23,002,900 24.788 12.32 12.19 12.32 12.17 12.62 1,875,825 12.263 -1.19%
2013-03-27 0 25.20 25.00 25.20 24.90 25.50 1,891,894 47,501,751 25.108 12.47 12.37 12.47 12.32 12.62 3,824,204 12.421 1.20%
2013-03-26 0 24.90 24.85 24.95 24.80 25.15 3,838,000 95,818,973 24.966 12.32 12.29 12.34 12.27 12.44 7,757,990 12.351 -0.99%
2013-03-25 0 25.15 25.10 25.15 24.80 25.50 1,354,000 34,017,400 25.124 12.44 12.42 12.44 12.27 12.62 2,736,925 12.429 0.80%
2013-03-22 0 24.95 24.95 25.00 24.40 25.20 3,276,000 81,649,141 24.923 12.34 12.34 12.37 12.07 12.47 6,621,985 12.330 1.22%
2013-03-21 0 24.65 24.55 24.65 23.00 24.85 3,905,000 94,168,991 24.115 12.19 12.15 12.19 11.38 12.29 7,893,422 11.930 7.17%
2013-03-20 0 23.00 22.95 23.00 22.85 23.20 2,957,500 67,990,200 22.989 11.38 11.35 11.38 11.30 11.48 5,978,181 11.373 -0.43%
2013-03-19 0 23.10 23.10 23.15 22.95 23.45 2,925,000 67,709,600 23.149 11.43 11.43 11.45 11.35 11.60 5,912,486 11.452 -0.43%
2013-03-18 0 23.20 23.25 23.30 23.00 23.95 1,834,814 42,608,310 23.222 11.48 11.50 11.53 11.38 11.85 3,708,825 11.488 -1.90%
2013-03-15 0 23.65 23.60 23.70 23.35 23.95 2,917,173 69,278,924 23.749 11.70 11.68 11.72 11.55 11.85 5,896,665 11.749 0.21%
2013-03-14 0 23.60 23.50 23.60 22.65 23.60 2,124,500 48,933,461 23.033 11.68 11.63 11.68 11.21 11.68 4,294,385 11.395 3.06%
2013-03-13 0 22.90 22.90 23.05 22.30 23.25 4,505,309 103,154,841 22.896 11.33 11.33 11.40 11.03 11.50 9,106,864 11.327 -0.65%
2013-03-12 0 23.05 23.05 23.25 23.00 24.45 2,962,500 69,715,198 23.533 11.40 11.40 11.50 11.38 12.10 5,988,287 11.642 -4.75%
2013-03-11 0 24.20 24.25 24.35 24.15 25.15 1,232,000 29,960,300 24.318 11.97 12.00 12.05 11.95 12.44 2,490,319 12.031 -1.63%
2013-03-08 0 24.60 24.60 24.70 24.50 25.00 2,671,000 66,121,525 24.755 12.17 12.17 12.22 12.12 12.37 5,399,060 12.247 0.61%
2013-03-07 0 24.45 24.45 24.50 24.30 24.85 1,993,000 48,747,450 24.459 12.10 12.10 12.12 12.02 12.29 4,028,576 12.100 -1.61%
2013-03-06 0 24.85 24.85 25.00 24.75 25.70 3,297,000 82,503,125 25.024 12.29 12.29 12.37 12.24 12.71 6,664,433 12.380 -1.39%
2013-03-05 0 25.20 25.25 25.30 25.00 25.50 1,739,740 44,049,193 25.319 12.47 12.49 12.52 12.37 12.62 3,516,646 12.526 0.00%
2013-03-04 0 25.20 25.10 25.30 25.00 25.60 2,929,250 73,945,320 25.244 12.47 12.42 12.52 12.37 12.66 5,921,077 12.488 -2.33%
2013-03-01 0 25.80 25.85 25.90 25.55 26.10 2,817,000 72,521,499 25.744 12.76 12.79 12.81 12.64 12.91 5,694,179 12.736 0.19%
2013-02-28 0 25.75 25.70 25.75 25.00 25.80 1,570,800 39,881,674 25.389 12.74 12.71 12.74 12.37 12.76 3,175,157 12.561 3.21%
2013-02-27 0 24.95 24.85 25.15 24.70 25.70 1,667,253 41,799,682 25.071 12.34 12.29 12.44 12.22 12.71 3,370,123 12.403 -0.99%
2013-02-26 0 25.20 25.20 25.35 25.00 26.00 3,157,050 80,758,498 25.580 12.47 12.47 12.54 12.37 12.86 6,381,543 12.655 -3.26%
2013-02-25 0 26.05 26.00 26.05 25.90 26.50 2,084,100 54,461,387 26.132 12.89 12.86 12.89 12.81 13.11 4,212,722 12.928 3.99%
2013-02-22 0 25.05 25.05 25.15 24.05 25.35 2,359,003 58,713,224 24.889 12.39 12.39 12.44 11.90 12.54 4,768,401 12.313 -1.57%
2013-02-21 0 25.45 25.35 25.40 25.30 25.80 2,553,335 65,092,608 25.493 12.59 12.54 12.57 12.52 12.76 5,161,216 12.612 -2.68%
2013-02-20 0 26.15 26.10 26.15 25.55 26.30 1,784,609 46,487,324 26.049 12.94 12.91 12.94 12.64 13.01 3,607,342 12.887 1.16%
2013-02-19 0 25.85 25.80 25.85 25.55 26.20 978,684 25,271,657 25.822 12.79 12.76 12.79 12.64 12.96 1,978,275 12.775 -0.58%
2013-02-18 0 26.00 25.85 26.10 25.65 26.75 1,738,000 45,080,775 25.938 12.86 12.79 12.91 12.69 13.23 3,513,129 12.832 -1.52%
2013-02-15 0 26.40 26.30 26.45 26.30 26.85 934,300 24,714,090 26.452 13.06 13.01 13.09 13.01 13.28 1,888,559 13.086 -1.12%
2013-02-14 0 26.70 26.55 26.65 26.20 26.75 1,008,913 26,810,964 26.574 13.21 13.13 13.18 12.96 13.23 2,039,379 13.147 2.10%
2013-02-08 0 26.15 26.10 26.20 25.20 26.25 1,863,000 48,460,700 26.012 12.94 12.91 12.96 12.47 12.99 3,765,799 12.869 2.75%
2013-02-07 0 25.45 25.40 25.45 25.35 26.95 2,963,000 76,766,185 25.908 12.59 12.57 12.59 12.54 13.33 5,989,298 12.817 -5.57%
2013-02-06 0 26.95 26.95 27.00 26.95 27.80 2,307,000 62,673,725 27.167 13.33 13.33 13.36 13.33 13.75 4,663,284 13.440 -1.64%
2013-02-05 0 27.40 27.35 27.55 27.10 28.00 1,369,000 37,640,103 27.495 13.56 13.53 13.63 13.41 13.85 2,767,246 13.602 -1.08%
2013-02-04 0 27.70 27.45 27.70 27.00 28.60 1,305,000 36,444,350 27.927 13.70 13.58 13.70 13.36 14.15 2,637,878 13.816 -1.60%
2013-02-01 0 28.15 28.00 28.15 27.10 28.20 1,368,000 38,033,037 27.802 13.93 13.85 13.93 13.41 13.95 2,765,224 13.754 3.49%
2013-01-31 0 27.20 27.10 27.25 27.00 28.20 2,186,000 59,607,275 27.268 13.46 13.41 13.48 13.36 13.95 4,418,699 13.490 -3.03%
2013-01-30 0 28.05 28.00 28.10 27.35 28.05 1,260,781 35,223,841 27.938 13.88 13.85 13.90 13.53 13.88 2,548,496 13.821 2.56%
2013-01-29 0 27.35 27.30 27.45 27.30 27.75 613,379 16,852,123 27.474 13.53 13.51 13.58 13.51 13.73 1,239,862 13.592 -0.55%
2013-01-28 0 27.50 27.45 27.50 27.10 27.80 1,968,000 53,981,297 27.430 13.60 13.58 13.60 13.41 13.75 3,978,042 13.570 0.73%
2013-01-25 0 27.30 27.20 27.45 27.00 28.30 3,649,050 100,813,162 27.627 13.51 13.46 13.58 13.36 14.00 7,376,054 13.668 -2.15%
2013-01-24 0 27.90 27.85 27.90 27.85 28.75 2,521,000 70,874,731 28.114 13.80 13.78 13.80 13.78 14.22 5,095,856 13.908 -0.71%
2013-01-23 0 28.10 28.05 28.10 27.85 29.30 4,204,000 119,701,125 28.473 13.90 13.88 13.90 13.78 14.50 8,497,809 14.086 -3.93%
2013-01-22 0 29.25 29.15 29.40 28.85 30.05 3,268,145 96,735,513 29.600 14.47 14.42 14.54 14.27 14.87 6,606,107 14.643 -1.52%
2013-01-21 0 29.70 29.70 29.80 29.00 29.85 1,989,800 59,139,435 29.721 14.69 14.69 14.74 14.35 14.77 4,022,108 14.704 1.19%
2013-01-18 0 29.35 29.40 29.50 29.00 29.50 3,199,000 93,678,199 29.284 14.52 14.54 14.59 14.35 14.59 6,466,340 14.487 1.73%
2013-01-17 0 28.85 28.85 29.00 28.15 29.20 3,524,000 101,256,879 28.734 14.27 14.27 14.35 13.93 14.45 7,123,283 14.215 1.58%
2013-01-16 0 28.40 28.30 28.35 28.20 28.80 2,112,520 60,270,711 28.530 14.05 14.00 14.03 13.95 14.25 4,270,169 14.114 -0.18%
2013-01-15 0 28.45 28.40 28.50 28.35 28.70 1,418,000 40,397,724 28.489 14.07 14.05 14.10 14.03 14.20 2,866,292 14.094 0.89%
2013-01-14 0 28.20 28.15 28.30 28.15 28.90 1,812,164 51,597,076 28.473 13.95 13.93 14.00 13.93 14.30 3,663,041 14.086 -1.23%
2013-01-11 0 28.55 28.50 28.55 28.15 29.45 2,519,800 72,206,340 28.656 14.12 14.10 14.12 13.93 14.57 5,093,430 14.176 -1.21%
2013-01-10 0 28.90 28.95 29.00 28.00 29.00 4,959,088 142,529,110 28.741 14.30 14.32 14.35 13.85 14.35 10,024,116 14.219 3.03%
2013-01-09 0 28.05 28.00 28.05 27.55 28.35 2,074,940 58,379,615 28.136 13.88 13.85 13.88 13.63 14.03 4,194,207 13.919 1.26%
2013-01-08 0 27.70 27.70 27.75 27.40 28.75 3,561,450 99,613,857 27.970 13.70 13.70 13.73 13.56 14.22 7,198,983 13.837 -4.32%
2013-01-07 0 28.95 28.95 29.10 27.75 29.10 8,843,000 250,810,388 28.363 14.32 14.32 14.40 13.73 14.40 17,874,911 14.031 4.32%
2013-01-04 0 27.75 27.75 27.80 26.80 28.20 7,235,217 199,505,358 27.574 13.73 13.73 13.75 13.26 13.95 14,624,999 13.641 1.28%
2013-01-03 0 27.40 27.40 27.45 26.05 27.80 12,474,000 338,590,675 27.144 13.56 13.56 13.58 12.89 13.75 25,214,480 13.428 8.30%
2013-01-02 0 25.30 25.25 25.45 24.30 25.40 3,671,500 91,918,201 25.036 12.52 12.49 12.59 12.02 12.57 7,421,434 12.386 3.69%
2012-12-31 0 24.40 24.30 24.45 24.05 24.45 511,000 12,421,900 24.309 12.07 12.02 12.10 11.90 12.10 1,032,916 12.026 0.00%
2012-12-28 0 24.40 24.35 24.40 23.70 24.50 2,695,190 65,383,381 24.259 12.07 12.05 12.07 11.72 12.12 5,447,957 12.001 2.95%
2012-12-27 0 23.70 23.70 23.75 23.55 23.95 1,179,000 27,955,200 23.711 11.72 11.72 11.75 11.65 11.85 2,383,187 11.730 -0.21%
2012-12-24 0 23.75 23.70 23.75 23.40 23.90 355,822 8,449,173 23.746 11.75 11.72 11.75 11.58 11.82 719,245 11.747 0.64%
2012-12-21 0 23.60 23.60 23.65 23.55 23.95 2,172,000 51,805,660 23.852 11.68 11.68 11.70 11.65 11.85 4,390,400 11.800 -1.87%
2012-12-20 0 24.05 24.10 24.15 23.75 24.15 1,332,000 31,881,200 23.935 11.90 11.92 11.95 11.75 11.95 2,692,455 11.841 -0.21%
2012-12-19 0 24.10 24.05 24.10 23.65 24.25 1,573,000 37,695,450 23.964 11.92 11.90 11.92 11.70 12.00 3,179,604 11.855 -0.62%
2012-12-18 0 24.25 24.20 24.25 24.00 24.40 2,200,299 53,306,330 24.227 12.00 11.97 12.00 11.87 12.07 4,447,603 11.985 0.41%
2012-12-17 0 24.15 24.10 24.15 23.70 24.45 1,993,760 48,040,149 24.095 11.95 11.92 11.95 11.72 12.10 4,030,112 11.920 0.62%
2012-12-14 0 24.00 23.95 24.00 23.30 24.10 2,511,493 59,831,734 23.823 11.87 11.85 11.87 11.53 11.92 5,076,639 11.786 0.00%
2012-12-13 0 24.00 23.95 24.00 23.80 24.35 2,834,000 67,915,225 23.964 11.87 11.85 11.87 11.77 12.05 5,728,542 11.856 -1.44%
2012-12-12 0 24.35 24.25 24.30 23.90 24.40 3,483,000 84,235,525 24.185 12.05 12.00 12.02 11.82 12.07 7,040,407 11.965 1.04%
2012-12-11 0 24.10 24.05 24.10 23.40 24.70 5,294,009 127,914,888 24.162 11.92 11.90 11.92 11.58 12.22 10,701,113 11.953 2.47%
2012-12-10 0 23.90 23.80 23.90 23.35 24.20 3,977,000 94,961,610 23.878 11.64 11.59 11.64 11.37 11.78 8,168,841 11.625 2.80%
2012-12-07 0 23.25 23.25 23.30 23.15 23.75 2,740,540 64,361,005 23.485 11.32 11.32 11.34 11.27 11.56 5,629,126 11.434 -1.06%
2012-12-06 0 23.50 23.45 23.50 23.30 23.80 1,469,000 34,563,163 23.528 11.44 11.42 11.44 11.34 11.59 3,017,357 11.455 1.08%
2012-12-05 0 23.25 23.25 23.30 22.65 23.40 1,575,755 36,480,865 23.151 11.32 11.32 11.34 11.03 11.39 3,236,634 11.271 1.09%
2012-12-04 0 23.00 22.95 23.00 22.80 23.35 1,325,000 30,448,751 22.980 11.20 11.17 11.20 11.10 11.37 2,721,578 11.188 -1.08%
2012-12-03 0 23.25 23.20 23.30 23.20 23.80 4,455,500 104,500,800 23.454 11.32 11.29 11.34 11.29 11.59 9,151,690 11.419 0.00%
2012-11-30 0 23.25 23.20 23.25 22.20 23.45 5,979,040 136,782,639 22.877 11.32 11.29 11.32 10.81 11.42 12,281,073 11.138 0.43%
2012-11-29 0 23.15 23.15 23.20 21.40 23.45 18,117,134 406,879,881 22.458 11.27 11.27 11.29 10.42 11.42 37,212,972 10.934 10.24%
2012-11-28 0 21.00 21.05 21.10 20.45 21.05 1,819,122 37,798,575 20.778 10.22 10.25 10.27 9.956 10.25 3,736,515 10.116 1.94%
2012-11-27 0 20.60 20.55 20.60 20.50 20.85 1,841,581 37,963,462 20.615 10.03 10.00 10.03 9.980 10.15 3,782,646 10.036 0.24%
2012-11-26 0 20.55 20.45 20.55 20.30 21.30 2,288,000 47,060,704 20.568 10.00 9.956 10.00 9.883 10.37 4,699,600 10.014 -2.14%
2012-11-23 0 21.00 21.00 21.10 20.85 21.40 1,964,000 41,215,750 20.986 10.22 10.22 10.27 10.15 10.42 4,034,097 10.217 -1.41%
2012-11-22 0 21.30 21.35 21.40 20.80 21.45 3,330,000 70,793,575 21.259 10.37 10.39 10.42 10.13 10.44 6,839,890 10.350 1.67%
2012-11-21 0 20.95 20.95 21.00 20.60 21.20 2,304,000 48,199,725 20.920 10.20 10.20 10.22 10.03 10.32 4,732,464 10.185 0.72%
2012-11-20 0 20.80 20.75 20.80 20.55 21.05 3,443,000 71,887,625 20.879 10.13 10.10 10.13 10.00 10.25 7,071,994 10.165 2.97%
2012-11-19 0 20.20 20.20 20.25 20.15 20.45 1,479,895 30,075,239 20.323 9.834 9.834 9.859 9.810 9.956 3,039,735 9.8940 0.25%
2012-11-16 0 20.15 20.05 20.10 19.90 20.20 1,023,000 20,532,700 20.071 9.810 9.761 9.786 9.688 9.834 2,101,263 9.7716 0.75%
2012-11-15 0 20.00 19.98 20.00 19.90 20.30 1,946,000 39,068,940 20.077 9.737 9.727 9.737 9.688 9.883 3,997,125 9.7743 -1.96%
2012-11-14 0 20.40 20.35 20.55 20.20 20.60 1,619,000 33,020,475 20.396 9.932 9.907 10.00 9.834 10.03 3,325,460 9.9296 1.24%
2012-11-13 0 20.15 20.10 20.15 20.10 20.60 2,015,960 40,655,476 20.167 9.810 9.786 9.810 9.786 10.03 4,140,824 9.8182 -2.18%
2012-11-12 0 20.60 20.60 20.65 20.50 21.10 1,607,000 33,353,775 20.755 10.03 10.03 10.05 9.980 10.27 3,300,812 10.105 -0.72%
2012-11-09 0 20.75 20.75 20.80 20.60 21.00 2,274,366 47,192,490 20.750 10.10 10.10 10.13 10.03 10.22 4,671,595 10.102 -0.95%
2012-11-08 0 20.95 20.95 21.00 20.80 21.40 3,960,000 83,517,290 21.090 10.20 10.20 10.22 10.13 10.42 8,133,923 10.268 -3.46%
2012-11-07 0 21.70 21.65 21.70 20.80 21.80 5,407,000 115,110,100 21.289 10.56 10.54 10.56 10.13 10.61 11,106,091 10.365 5.34%
2012-11-06 0 20.60 20.60 20.65 20.50 21.15 4,130,000 85,643,600 20.737 10.03 10.03 10.05 9.980 10.30 8,483,106 10.096 -2.60%
2012-11-05 0 21.15 21.10 21.15 21.00 21.80 5,025,780 106,732,208 21.237 10.30 10.27 10.30 10.22 10.61 10,323,057 10.339 -3.20%
2012-11-02 0 21.85 21.90 21.95 20.30 21.95 13,012,000 279,924,037 21.513 10.64 10.66 10.69 9.883 10.69 26,726,920 10.473 8.44%
2012-11-01 0 20.15 20.15 20.20 19.30 20.25 4,393,468 87,873,081 20.001 9.810 9.810 9.834 9.396 9.859 9,024,275 9.7374 3.44%
2012-10-31 0 19.48 19.48 19.50 19.36 19.80 3,788,000 73,889,320 19.506 9.484 9.484 9.494 9.425 9.640 7,780,631 9.4966 -1.32%
2012-10-30 0 19.74 19.74 19.78 19.60 20.25 2,136,000 42,271,780 19.790 9.610 9.610 9.630 9.542 9.859 4,387,389 9.6348 -1.79%
2012-10-29 0 20.10 20.05 20.15 19.98 20.50 1,056,095 21,324,657 20.192 9.786 9.761 9.810 9.727 9.980 2,169,241 9.8305 -0.50%
2012-10-26 0 20.20 20.15 20.20 20.15 20.90 2,008,000 40,692,762 20.265 9.834 9.810 9.834 9.810 10.18 4,124,474 9.8662 -2.42%
2012-10-25 0 20.70 20.65 20.70 20.40 21.35 2,391,000 49,472,500 20.691 10.08 10.05 10.08 9.932 10.39 4,911,164 10.073 -2.59%
2012-10-24 0 21.25 21.20 21.25 20.80 21.40 2,931,450 61,861,770 21.103 10.35 10.32 10.35 10.13 10.42 6,021,260 10.274 1.43%
2012-10-22 0 20.95 20.90 20.95 20.20 21.00 2,601,000 53,923,212 20.732 10.20 10.18 10.20 9.834 10.22 5,342,508 10.093 2.95%
2012-10-19 0 20.35 20.30 20.40 20.25 20.90 2,667,000 54,459,911 20.420 9.907 9.883 9.932 9.859 10.18 5,478,074 9.9414 -2.16%
2012-10-18 0 20.80 20.75 20.90 20.70 21.30 2,925,000 61,118,112 20.895 10.13 10.10 10.18 10.08 10.37 6,008,011 10.173 -1.42%
2012-10-17 0 21.10 21.10 21.15 20.55 21.20 3,685,300 77,026,868 20.901 10.27 10.27 10.30 10.00 10.32 7,569,683 10.176 1.69%
2012-10-16 0 20.75 20.70 20.75 20.50 21.40 4,324,780 89,809,975 20.766 10.10 10.08 10.10 9.980 10.42 8,883,188 10.110 -1.89%
2012-10-15 0 21.15 21.10 21.20 20.15 21.20 4,679,000 97,491,600 20.836 10.30 10.27 10.32 9.810 10.32 9,610,764 10.144 3.93%
2012-10-12 0 20.35 20.35 20.40 20.15 20.70 3,452,700 70,468,382 20.410 9.907 9.907 9.932 9.810 10.08 7,091,918 9.9364 0.49%
2012-10-11 0 20.25 20.20 20.25 19.92 20.50 6,546,805 131,597,966 20.101 9.859 9.834 9.859 9.698 9.980 13,447,274 9.7862 -1.70%
2012-10-10 0 20.60 20.55 20.60 20.20 21.20 6,867,000 142,147,500 20.700 10.03 10.00 10.03 9.834 10.32 14,104,961 10.078 -0.48%
2012-10-09 0 20.70 20.60 20.65 20.60 21.60 9,227,000 193,567,266 20.978 10.08 10.03 10.05 10.03 10.52 18,952,451 10.213 -4.17%
2012-10-08 0 21.60 21.60 21.65 21.30 23.45 11,345,000 248,636,066 21.916 10.52 10.52 10.54 10.37 11.42 23,302,867 10.670 -7.89%
2012-10-05 0 23.45 23.40 23.45 23.30 24.10 5,527,500 129,396,975 23.410 11.42 11.39 11.42 11.34 11.73 11,353,600 11.397 -2.70%
2012-10-04 0 24.10 23.90 24.10 23.50 24.55 4,525,000 107,527,523 23.763 11.73 11.64 11.73 11.44 11.95 9,294,445 11.569 -0.62%
2012-10-03 0 24.25 24.25 24.30 24.10 26.05 5,052,730 124,451,007 24.630 11.81 11.81 11.83 11.73 12.68 10,378,413 11.991 -6.01%
2012-09-28 0 25.80 25.75 25.85 25.00 26.00 3,982,205 102,186,462 25.661 12.56 12.54 12.59 12.17 12.66 8,179,532 12.493 3.20%
2012-09-27 0 25.00 24.90 25.00 24.30 25.20 3,148,000 78,057,387 24.796 12.17 12.12 12.17 11.83 12.27 6,466,058 12.072 -0.40%
2012-09-26 0 25.10 25.05 25.10 24.85 25.30 2,483,038 62,190,652 25.046 12.22 12.20 12.22 12.10 12.32 5,100,212 12.194 -0.59%
2012-09-25 0 25.25 25.20 25.25 24.70 25.55 3,466,500 87,721,225 25.305 12.29 12.27 12.29 12.03 12.44 7,120,263 12.320 2.23%
2012-09-24 0 24.70 24.70 24.80 24.10 24.95 3,431,000 84,312,122 24.574 12.03 12.03 12.07 11.73 12.15 7,047,346 11.964 -0.40%
2012-09-21 0 24.80 24.70 24.80 24.70 25.20 5,092,335 126,443,806 24.830 12.07 12.03 12.07 12.03 12.27 10,459,762 12.089 -0.20%
2012-09-20 0 24.85 24.90 24.95 24.55 25.30 10,602,000 263,803,738 24.882 12.10 12.12 12.15 11.95 12.32 21,776,729 12.114 -6.75%
2012-09-19 0 26.65 26.60 26.65 25.80 26.65 2,199,527 57,921,713 26.334 12.97 12.95 12.97 12.56 12.97 4,517,874 12.821 2.30%
2012-09-18 0 26.05 26.00 26.05 25.65 26.45 3,285,544 85,482,835 26.018 12.68 12.66 12.68 12.49 12.88 6,748,576 12.667 -0.19%
2012-09-17 0 26.10 26.05 26.30 25.50 27.20 7,939,000 209,397,867 26.376 12.71 12.68 12.80 12.41 13.24 16,306,872 12.841 3.37%
2012-09-14 0 25.25 25.15 25.30 23.10 25.40 9,940,107 244,994,996 24.647 12.29 12.24 12.32 11.25 12.37 20,417,187 11.999 12.47%
2012-09-13 0 22.45 22.45 22.55 22.30 22.90 2,117,000 47,735,800 22.549 10.93 10.93 10.98 10.86 11.15 4,348,362 10.978 -0.88%
2012-09-12 0 22.65 22.65 22.70 22.30 23.20 1,493,000 33,972,650 22.755 11.03 11.03 11.05 10.86 11.29 3,066,653 11.078 -0.22%
2012-09-11 0 22.70 22.65 22.80 21.75 22.80 2,533,000 56,635,975 22.359 11.05 11.03 11.10 10.59 11.10 5,202,835 10.886 0.00%
2012-09-10 0 22.70 22.65 22.70 21.70 22.70 5,860,000 131,543,175 22.448 11.05 11.03 11.05 10.56 11.05 12,036,562 10.929 6.32%
2012-09-07 0 21.35 21.25 21.30 20.60 21.35 2,547,900 53,522,340 21.006 10.39 10.35 10.37 10.03 10.39 5,233,440 10.227 6.75%
2012-09-06 0 20.00 20.05 20.15 19.72 20.40 2,503,935 50,268,362 20.076 9.737 9.761 9.810 9.601 9.932 5,143,135 9.7739 -1.96%
2012-09-05 0 20.40 20.35 20.40 20.10 20.80 1,112,686 22,846,896 20.533 9.932 9.907 9.932 9.786 10.13 2,285,480 9.9965 -2.16%
2012-09-04 0 20.85 20.75 20.85 20.60 21.25 1,048,000 21,862,050 20.861 10.15 10.10 10.15 10.03 10.35 2,152,614 10.156 -1.18%
2012-09-03 0 21.10 21.05 21.10 20.00 21.45 3,120,011 65,413,893 20.966 10.27 10.25 10.27 9.737 10.44 6,408,568 10.207 6.46%
2012-08-31 0 19.82 19.76 19.84 19.36 20.70 6,063,015 119,611,125 19.728 9.649 9.620 9.659 9.425 10.08 12,453,559 9.6046 -5.39%
2012-08-30 0 20.95 20.95 21.00 20.40 21.20 1,829,300 37,907,200 20.722 10.20 10.20 10.22 9.932 10.32 3,757,420 10.089 -1.41%
2012-08-29 0 21.25 21.25 21.30 21.25 22.00 1,830,000 39,253,600 21.450 10.35 10.35 10.37 10.35 10.71 3,758,858 10.443 -1.85%
2012-08-28 0 21.65 21.65 21.70 21.40 22.10 2,140,000 46,856,338 21.895 10.54 10.54 10.56 10.42 10.76 4,395,605 10.660 0.93%
2012-08-27 0 21.45 21.45 21.50 21.30 21.75 2,526,000 54,344,300 21.514 10.44 10.44 10.47 10.37 10.59 5,188,457 10.474 1.42%
2012-08-24 0 21.15 21.15 21.30 21.05 22.20 3,636,432 78,986,295 21.721 10.30 10.30 10.37 10.25 10.81 7,469,307 10.575 -3.29%
2012-08-23 0 22.30 22.25 22.30 21.00 22.40 4,102,556 90,270,520 22.003 10.65 10.62 10.65 10.03 10.70 8,592,419 10.506 5.69%
2012-08-22 0 21.10 20.95 21.10 20.50 21.40 3,213,000 67,391,250 20.975 10.07 10.00 10.07 9.788 10.22 6,729,327 10.015 2.93%
2012-08-21 0 20.50 20.50 20.55 19.98 20.60 2,817,150 57,577,137 20.438 9.788 9.788 9.812 9.540 9.836 5,900,257 9.7584 2.50%
2012-08-20 0 20.00 20.00 20.10 19.88 20.20 1,081,000 21,651,110 20.029 9.549 9.549 9.597 9.492 9.645 2,264,053 9.5630 0.20%
2012-08-17 0 19.96 19.92 19.98 19.70 20.15 1,685,000 33,602,550 19.942 9.530 9.511 9.540 9.406 9.621 3,529,075 9.5216 1.84%
2012-08-16 0 19.60 19.54 19.60 19.32 19.80 2,014,000 39,526,480 19.626 9.358 9.330 9.358 9.225 9.454 4,218,134 9.3706 1.24%
2012-08-15 0 19.36 19.34 19.36 19.24 19.50 973,000 18,872,760 19.396 9.244 9.234 9.244 9.186 9.311 2,037,857 9.2611 0.10%
2012-08-14 0 19.34 19.30 19.32 19.08 19.80 1,801,872 34,833,299 19.332 9.234 9.215 9.225 9.110 9.454 3,773,852 9.2302 -0.82%
2012-08-13 0 19.50 19.46 19.48 19.34 19.68 1,867,000 36,459,480 19.528 9.311 9.291 9.301 9.234 9.396 3,910,257 9.3241 1.25%
2012-08-10 0 19.26 19.22 19.24 19.12 19.50 1,490,000 28,680,400 19.249 9.196 9.177 9.186 9.129 9.311 3,120,665 9.1905 -1.13%
2012-08-09 0 19.48 19.44 19.46 18.94 19.48 2,111,200 40,619,204 19.240 9.301 9.282 9.291 9.043 9.301 4,421,711 9.1863 2.31%
2012-08-08 0 19.04 19.02 19.04 17.94 19.74 2,201,409 42,010,825 19.084 9.091 9.081 9.091 8.566 9.425 4,610,645 9.1117 -1.75%
2012-08-07 0 19.38 19.44 19.50 18.92 19.60 3,761,000 72,902,290 19.384 9.253 9.282 9.311 9.034 9.358 7,877,062 9.2550 2.54%
2012-08-06 0 18.90 18.88 18.90 18.10 19.00 2,884,000 53,822,320 18.662 9.024 9.014 9.024 8.642 9.072 6,040,268 8.9106 6.30%
2012-08-03 0 17.78 17.74 17.80 17.50 17.86 3,521,926 62,144,331 17.645 8.489 8.470 8.499 8.356 8.527 7,376,344 8.4248 -1.33%
2012-08-02 0 18.02 18.00 18.02 17.80 19.10 5,889,668 107,663,893 18.280 8.604 8.594 8.604 8.499 9.120 12,335,358 8.7281 -5.16%
2012-08-01 0 19.00 19.00 19.02 18.60 19.16 2,644,786 50,257,605 19.003 9.072 9.072 9.081 8.881 9.148 5,539,256 9.0730 1.06%
2012-07-31 0 18.80 18.76 18.84 18.52 19.18 3,616,515 68,740,466 19.007 8.976 8.957 8.995 8.843 9.158 7,574,452 9.0753 1.40%
2012-07-30 0 18.54 18.50 18.54 18.24 18.70 2,619,000 48,568,673 18.545 8.852 8.833 8.852 8.709 8.929 5,485,250 8.8544 2.09%
2012-07-27 0 18.16 18.16 18.18 17.70 18.28 5,925,000 107,505,170 18.144 8.671 8.671 8.680 8.451 8.728 12,409,357 8.6632 4.25%
2012-07-26 0 17.42 17.40 17.42 16.60 17.50 3,533,380 60,982,357 17.259 8.317 8.308 8.317 7.926 8.356 7,400,333 8.2405 4.94%
2012-07-25 0 16.60 16.58 16.60 16.28 16.76 1,880,000 31,162,360 16.576 7.926 7.916 7.926 7.773 8.002 3,937,484 7.9143 -0.48%
2012-07-24 0 16.68 16.68 16.70 16.54 16.90 1,025,000 17,145,200 16.727 7.964 7.964 7.974 7.897 8.069 2,146,766 7.9865 -1.18%
2012-07-23 0 16.88 16.84 16.88 16.50 17.18 1,696,000 28,635,120 16.884 8.060 8.040 8.060 7.878 8.203 3,552,113 8.0614 -1.75%
2012-07-20 0 17.18 17.16 17.20 16.80 17.30 2,190,000 37,340,230 17.050 8.203 8.193 8.212 8.021 8.260 4,586,750 8.1409 2.87%
2012-07-19 0 16.70 16.72 16.80 16.50 17.04 3,675,000 61,622,700 16.768 7.974 7.983 8.021 7.878 8.136 7,696,943 8.0061 1.33%
2012-07-18 0 16.48 16.48 16.52 16.44 17.06 1,231,000 20,441,050 16.605 7.869 7.869 7.888 7.849 8.146 2,578,214 7.9284 -2.25%
2012-07-17 0 16.86 16.80 16.88 16.30 16.92 1,938,000 32,488,680 16.764 8.050 8.021 8.060 7.783 8.079 4,058,959 8.0042 4.07%
2012-07-16 0 16.20 16.20 16.30 16.16 16.68 2,128,000 34,684,360 16.299 7.735 7.735 7.783 7.716 7.964 4,456,897 7.7822 -0.12%
2012-07-13 0 16.22 16.20 16.22 16.18 16.60 2,536,955 41,226,545 16.250 7.744 7.735 7.744 7.725 7.926 5,313,415 7.7590 -1.82%
2012-07-12 0 16.52 16.46 16.52 16.36 16.76 5,306,000 87,678,370 16.524 7.888 7.859 7.888 7.811 8.002 11,112,920 7.8898 -2.13%
2012-07-11 0 16.88 16.86 16.88 16.74 17.30 2,230,300 37,782,240 16.940 8.060 8.050 8.060 7.993 8.260 4,671,154 8.0884 -1.29%
2012-07-10 0 17.10 17.10 17.12 17.06 17.98 5,697,850 98,653,711 17.314 8.165 8.165 8.174 8.146 8.585 11,933,613 8.2669 -4.04%
2012-07-09 0 17.82 17.80 17.82 17.62 18.22 4,214,020 75,135,092 17.830 8.508 8.499 8.508 8.413 8.699 8,825,870 8.5131 -2.94%
2012-07-06 0 18.36 18.32 18.34 17.80 18.46 5,929,356 107,809,960 18.182 8.766 8.747 8.757 8.499 8.814 12,418,481 8.6814 3.26%
2012-07-05 0 17.78 17.78 17.80 16.70 18.02 3,515,204 61,463,989 17.485 8.489 8.489 8.499 7.974 8.604 7,362,265 8.3485 5.71%
2012-07-04 0 16.82 16.80 16.82 16.70 17.42 3,878,881 65,905,448 16.991 8.031 8.021 8.031 7.974 8.317 8,123,953 8.1125 -2.32%
2012-07-03 0 17.22 17.22 17.26 16.18 17.26 6,012,000 101,788,840 16.931 8.222 8.222 8.241 7.725 8.241 12,591,571 8.0839 7.22%
2012-06-29 0 16.06 16.00 16.10 15.44 16.14 7,314,534 115,352,713 15.770 7.668 7.639 7.687 7.372 7.706 15,319,606 7.5297 2.55%
2012-06-28 0 15.66 15.62 15.64 15.60 17.32 12,183,000 199,463,993 16.372 7.477 7.458 7.468 7.448 8.270 25,516,152 7.8172 -4.63%
2012-06-27 0 16.42 16.42 16.44 15.62 16.44 5,190,000 83,843,440 16.155 7.840 7.840 7.849 7.458 7.849 10,869,969 7.7133 6.35%
2012-06-26 0 15.44 15.44 15.46 15.30 15.62 3,092,000 47,575,630 15.387 7.372 7.372 7.382 7.305 7.458 6,475,904 7.3466 -0.52%
2012-06-25 0 15.52 15.52 15.56 15.42 15.96 2,044,000 31,903,160 15.608 7.410 7.410 7.429 7.362 7.620 4,280,966 7.4523 -1.27%
2012-06-22 0 15.72 15.68 15.74 15.30 15.74 2,283,004 35,426,162 15.517 7.506 7.487 7.515 7.305 7.515 4,781,538 7.4089 -0.51%
2012-06-21 0 15.80 15.80 15.84 15.66 16.32 4,198,000 66,749,340 15.900 7.544 7.544 7.563 7.477 7.792 8,792,318 7.5918 -2.11%
2012-06-20 0 16.14 16.12 16.14 15.86 16.42 8,295,000 134,235,260 16.183 7.706 7.697 7.706 7.573 7.840 17,373,100 7.7266 2.41%
2012-06-19 0 15.76 15.70 15.78 15.16 15.92 6,270,000 98,482,830 15.707 7.525 7.496 7.534 7.238 7.601 13,131,927 7.4995 3.68%
2012-06-18 0 15.20 15.24 15.26 15.12 15.44 4,276,041 65,346,873 15.282 7.257 7.277 7.286 7.219 7.372 8,955,767 7.2966 1.33%
2012-06-15 0 15.00 14.98 15.00 14.80 15.16 3,066,002 45,915,209 14.976 7.162 7.152 7.162 7.066 7.238 6,421,454 7.1503 1.90%
2012-06-14 0 14.72 14.72 14.80 14.70 15.20 3,789,001 56,654,394 14.952 7.028 7.028 7.066 7.019 7.257 7,935,708 7.1392 -3.16%
2012-06-13 0 15.20 15.20 15.22 14.94 15.30 2,194,009 33,251,901 15.156 7.257 7.257 7.267 7.133 7.305 4,595,146 7.2363 0.00%
2012-06-12 0 15.20 15.10 15.24 15.02 15.42 1,687,932 25,565,826 15.146 7.257 7.210 7.277 7.171 7.362 3,535,215 7.2318 -2.44%
2012-06-11 0 15.58 15.58 15.60 15.00 15.68 5,160,067 79,359,767 15.380 7.439 7.439 7.448 7.162 7.487 10,807,277 7.3432 4.28%
2012-06-08 0 14.94 14.94 14.96 14.82 15.50 2,369,000 35,438,770 14.959 7.133 7.133 7.143 7.076 7.401 4,961,649 7.1425 -2.61%
2012-06-07 0 15.34 15.40 15.46 15.30 16.22 3,617,001 56,897,485 15.731 7.324 7.353 7.382 7.305 7.744 7,575,470 7.5108 -3.76%
2012-06-06 0 15.94 15.82 15.90 15.22 15.98 3,775,630 58,807,672 15.576 7.611 7.553 7.592 7.267 7.630 7,907,703 7.4368 4.32%
2012-06-05 0 15.28 15.26 15.28 15.04 15.36 4,915,145 74,800,741 15.218 7.296 7.286 7.296 7.181 7.334 10,294,311 7.2662 1.60%
2012-06-04 0 15.04 15.06 15.08 14.84 15.52 2,908,000 43,912,040 15.100 7.181 7.191 7.200 7.086 7.410 6,090,534 7.2099 -4.33%
2012-06-01 0 15.72 15.70 15.72 15.60 16.22 3,688,000 59,331,443 16.088 7.506 7.496 7.506 7.448 7.744 7,724,170 7.6813 -2.36%
2012-05-31 0 16.10 16.06 16.10 16.00 16.66 4,123,183 67,118,184 16.278 7.687 7.668 7.687 7.639 7.955 8,635,620 7.7722 -4.73%
2012-05-30 0 16.90 16.90 16.92 16.90 17.70 4,829,000 83,223,866 17.234 8.069 8.069 8.079 8.069 8.451 10,113,888 8.2287 -5.80%
2012-05-29 0 17.94 17.92 17.98 17.92 18.26 1,994,815 35,990,992 18.042 8.566 8.556 8.585 8.556 8.718 4,177,953 8.6145 -0.77%
2012-05-28 0 18.08 18.08 18.10 17.74 18.32 1,681,000 30,201,620 17.966 8.633 8.633 8.642 8.470 8.747 3,520,697 8.5783 -1.63%
2012-05-25 0 18.38 18.36 18.38 17.80 18.38 2,042,000 37,185,788 18.210 8.776 8.766 8.776 8.499 8.776 4,276,778 8.6948 1.55%
2012-05-24 0 18.10 18.10 18.12 17.38 18.12 1,921,001 34,176,903 17.791 8.642 8.642 8.652 8.298 8.652 4,023,357 8.4946 2.96%
2012-05-23 0 17.58 17.56 17.58 17.22 17.94 2,876,000 50,280,605 17.483 8.394 8.384 8.394 8.222 8.566 6,023,513 8.3474 -1.90%
2012-05-22 0 17.92 17.90 17.94 17.88 18.48 2,413,240 43,677,188 18.099 8.556 8.547 8.566 8.537 8.824 5,054,305 8.6416 -0.67%
2012-05-21 0 18.04 18.04 18.06 16.84 18.18 3,328,000 59,017,594 17.734 8.613 8.613 8.623 8.040 8.680 6,970,184 8.4671 5.62%
2012-05-18 0 17.08 17.06 17.10 16.56 17.10 2,618,600 43,981,382 16.796 8.155 8.146 8.165 7.907 8.165 5,484,412 8.0193 -0.58%
2012-05-17 0 17.18 17.18 17.20 17.06 17.84 2,879,812 50,206,879 17.434 8.203 8.203 8.212 8.146 8.518 6,031,496 8.3241 -1.26%
2012-05-16 0 17.40 17.40 17.44 17.20 17.90 2,462,503 43,034,663 17.476 8.308 8.308 8.327 8.212 8.547 5,157,482 8.3441 -3.87%
2012-05-15 0 18.10 18.06 18.10 17.50 18.20 3,454,400 61,396,172 17.773 8.642 8.623 8.642 8.356 8.690 7,234,917 8.4861 0.11%
2012-05-14 0 18.08 18.04 18.10 17.76 18.52 3,439,601 62,338,206 18.124 8.633 8.613 8.642 8.480 8.843 7,203,922 8.6534 -0.11%
2012-05-11 0 18.10 18.10 18.16 18.08 18.80 4,047,451 73,898,438 18.258 8.642 8.642 8.671 8.633 8.976 8,477,007 8.7175 -3.93%
2012-05-10 0 18.84 18.82 18.84 18.58 19.20 2,495,000 47,117,300 18.885 8.995 8.986 8.995 8.871 9.167 5,225,544 9.0167 1.29%
2012-05-09 0 18.60 18.58 18.60 18.38 19.46 7,323,003 136,684,589 18.665 8.881 8.871 8.881 8.776 9.291 15,337,344 8.9119 -5.10%
2012-05-08 0 19.60 19.58 19.60 19.54 20.50 3,878,000 77,272,942 19.926 9.358 9.349 9.358 9.330 9.788 8,122,108 9.5139 -1.21%
2012-05-07 0 19.84 19.82 19.84 19.80 20.90 2,739,500 55,496,945 20.258 9.473 9.463 9.473 9.454 9.979 5,737,626 9.6725 -5.75%
2012-05-04 0 21.05 21.00 21.05 20.75 21.30 1,359,336 28,527,992 20.987 10.05 10.03 10.05 9.907 10.17 2,847,002 10.020 -1.86%
2012-05-03 0 21.45 21.35 21.40 21.30 22.05 1,548,600 33,309,305 21.509 10.24 10.19 10.22 10.17 10.53 3,243,398 10.270 -3.16%
2012-05-02 0 22.15 22.15 22.20 21.60 22.50 4,903,699 108,175,955 22.060 10.58 10.58 10.60 10.31 10.74 10,270,338 10.533 0.00%
2012-04-30 0 22.15 22.10 22.15 21.60 22.30 3,809,964 84,085,553 22.070 10.58 10.55 10.58 10.31 10.65 7,979,613 10.538 3.02%
2012-04-27 0 21.50 21.45 21.50 20.70 21.50 4,129,000 87,928,950 21.295 10.27 10.24 10.27 9.883 10.27 8,647,804 10.168 4.12%
2012-04-26 0 20.65 20.65 20.70 20.50 20.80 2,153,001 44,468,525 20.654 9.860 9.860 9.883 9.788 9.931 4,509,259 9.8616 0.98%
2012-04-25 0 20.45 20.45 20.50 20.40 21.00 2,293,201 47,370,721 20.657 9.764 9.764 9.788 9.740 10.03 4,802,895 9.8630 -1.68%
2012-04-24 0 20.80 20.75 20.80 20.60 21.35 3,820,738 79,734,835 20.869 9.931 9.907 9.931 9.836 10.19 8,002,178 9.9641 -1.19%
2012-04-23 0 21.05 21.05 21.10 21.00 21.60 2,841,009 60,190,646 21.186 10.05 10.05 10.07 10.03 10.31 5,950,227 10.116 -1.86%
2012-04-20 0 21.45 21.35 21.45 21.20 21.75 2,692,309 57,595,207 21.392 10.24 10.19 10.24 10.12 10.38 5,638,789 10.214 -1.61%
2012-04-19 0 21.80 21.80 21.85 20.20 21.85 4,984,009 105,604,089 21.189 10.41 10.41 10.43 9.645 10.43 10,438,540 10.117 4.31%
2012-04-18 0 20.90 20.85 20.90 20.15 21.90 12,103,805 249,686,909 20.629 9.979 9.955 9.979 9.621 10.46 25,350,285 9.8495 -2.56%
2012-04-17 0 21.45 21.45 21.50 21.45 22.25 3,097,682 66,918,862 21.603 10.24 10.24 10.27 10.24 10.62 6,487,805 10.315 -2.50%
2012-04-16 0 22.00 21.95 22.00 21.80 22.50 3,880,000 85,604,055 22.063 10.50 10.48 10.50 10.41 10.74 8,126,296 10.534 -3.51%
2012-04-13 0 22.80 22.80 22.85 21.80 22.90 4,345,322 97,043,299 22.333 10.89 10.89 10.91 10.41 10.93 9,100,870 10.663 4.35%
2012-04-12 0 21.85 21.85 21.90 21.50 22.45 5,410,620 117,804,109 21.773 10.43 10.43 10.46 10.27 10.72 11,332,037 10.396 -1.35%
2012-04-11 0 22.15 22.10 22.15 22.05 22.55 2,308,000 51,320,525 22.236 10.58 10.55 10.58 10.53 10.77 4,833,890 10.617 -2.64%
2012-04-10 0 22.75 22.75 22.80 22.40 23.05 1,822,002 41,673,336 22.872 10.86 10.86 10.89 10.70 11.01 3,816,012 10.921 0.44%
2012-04-05 0 22.65 22.60 22.65 22.45 23.50 5,670,957 128,678,837 22.691 10.81 10.79 10.81 10.72 11.22 11,877,288 10.834 -3.21%
2012-04-03 0 23.40 23.40 23.45 23.25 23.75 3,707,700 86,694,894 23.382 11.17 11.17 11.20 11.10 11.34 7,765,430 11.164 -0.21%
2012-04-02 0 23.45 23.50 23.55 23.20 23.80 2,457,000 57,761,366 23.509 11.20 11.22 11.24 11.08 11.36 5,145,956 11.225 -0.64%
2012-03-30 0 23.60 23.55 23.70 23.50 24.00 2,488,942 59,149,987 23.765 11.27 11.24 11.32 11.22 11.46 5,212,856 11.347 0.00%
2012-03-29 0 23.60 23.55 23.60 23.30 23.90 2,775,517 65,316,685 23.533 11.27 11.24 11.27 11.12 11.41 5,813,060 11.236 -1.46%
2012-03-28 0 23.95 24.00 24.05 23.90 24.85 3,955,000 95,883,612 24.244 11.44 11.46 11.48 11.41 11.86 8,283,377 11.575 -3.04%
2012-03-27 0 24.70 24.65 24.70 24.55 24.85 4,154,000 102,737,835 24.732 11.79 11.77 11.79 11.72 11.86 8,700,164 11.809 1.65%
2012-03-26 0 24.30 24.25 24.30 24.20 24.70 2,451,000 59,814,568 24.404 11.60 11.58 11.60 11.55 11.79 5,133,390 11.652 -2.02%
2012-03-23 0 24.80 24.75 24.85 22.80 24.90 10,017,009 236,305,206 23.590 11.84 11.82 11.86 10.89 11.89 20,979,687 11.264 3.33%
2012-03-22 0 24.00 24.05 24.10 23.80 25.80 7,558,200 183,239,215 24.244 11.46 11.48 11.51 11.36 12.32 15,829,942 11.575 -5.88%
2012-03-21 0 25.50 25.50 25.60 25.10 26.20 4,271,000 109,117,864 25.549 12.18 12.18 12.22 11.98 12.51 8,945,209 12.198 -1.54%
2012-03-20 0 25.90 25.80 26.00 25.80 26.90 3,144,000 82,424,450 26.216 12.37 12.32 12.41 12.32 12.84 6,584,813 12.517 -2.63%
2012-03-19 0 26.60 26.65 26.70 26.55 27.35 1,836,959 49,375,874 26.879 12.70 12.72 12.75 12.68 13.06 3,847,338 12.834 -2.39%
2012-03-16 0 27.25 27.15 27.30 27.05 27.40 661,000 17,977,825 27.198 13.01 12.96 13.03 12.92 13.08 1,384,403 12.986 -0.18%
2012-03-15 0 27.30 27.15 27.35 27.05 27.50 1,450,882 39,417,061 27.168 13.03 12.96 13.06 12.92 13.13 3,038,736 12.972 -0.73%
2012-03-14 0 27.50 27.40 27.50 27.10 27.75 3,605,800 99,196,631 27.510 13.13 13.08 13.13 12.94 13.25 7,552,010 13.135 1.10%
2012-03-13 0 27.20 27.20 27.25 27.00 27.50 2,400,964 65,237,437 27.171 12.99 12.99 13.01 12.89 13.13 5,028,594 12.973 0.93%
2012-03-12 0 26.95 26.90 27.20 26.80 27.55 2,376,500 64,462,305 27.125 12.87 12.84 12.99 12.80 13.15 4,977,357 12.951 -1.28%
2012-03-09 0 27.30 27.30 27.45 26.75 27.90 2,680,000 73,735,450 27.513 13.03 13.03 13.11 12.77 13.32 5,613,009 13.137 0.00%
2012-03-08 0 27.30 27.30 27.35 27.20 27.50 2,616,270 71,482,979 27.322 13.03 13.03 13.06 12.99 13.13 5,479,532 13.045 0.18%
2012-03-07 0 27.25 27.15 27.25 26.50 27.30 2,856,224 77,148,398 27.011 13.01 12.96 13.01 12.65 13.03 5,982,094 12.897 -0.18%
2012-03-06 0 27.30 27.20 27.30 27.15 27.60 2,121,737 57,934,744 27.305 13.03 12.99 13.03 12.96 13.18 4,443,779 13.037 -0.55%
2012-03-05 0 27.45 27.45 27.50 27.35 28.30 4,898,194 135,256,868 27.614 13.11 13.11 13.13 13.06 13.51 10,258,808 13.184 -3.00%
2012-03-02 0 28.30 28.25 28.30 28.00 28.90 5,314,872 150,210,459 28.262 13.51 13.49 13.51 13.37 13.80 11,131,501 13.494 -1.91%
2012-03-01 0 28.85 28.85 28.90 28.70 29.45 3,234,000 93,901,170 29.036 13.77 13.77 13.80 13.70 14.06 6,773,310 13.863 -2.53%
2012-02-29 0 29.60 29.55 29.65 28.30 29.65 6,002,685 175,356,774 29.213 14.13 14.11 14.16 13.51 14.16 12,572,061 13.948 4.59%
2012-02-28 0 28.30 28.35 28.40 28.05 28.60 2,243,466 63,637,756 28.366 13.51 13.54 13.56 13.39 13.66 4,698,729 13.544 0.00%
2012-02-27 0 28.30 28.25 28.30 28.30 28.75 3,499,700 99,707,885 28.490 13.51 13.49 13.51 13.51 13.73 7,329,794 13.603 -0.53%
2012-02-24 0 28.45 28.40 28.45 28.40 28.80 3,395,900 96,874,298 28.527 13.58 13.56 13.58 13.56 13.75 7,112,394 13.620 -0.35%
2012-02-23 0 28.55 28.50 28.55 28.20 28.55 1,900,000 54,001,886 28.422 13.63 13.61 13.63 13.46 13.63 3,979,372 13.570 -0.17%
2012-02-22 0 28.60 28.60 28.65 27.75 28.65 4,581,420 129,343,715 28.232 13.66 13.66 13.68 13.25 13.68 9,595,355 13.480 2.33%
2012-02-21 0 27.95 27.90 28.00 27.30 28.05 3,623,830 100,574,899 27.754 13.35 13.32 13.37 13.03 13.39 7,589,772 13.251 -0.36%
2012-02-20 0 28.05 28.00 28.05 27.65 28.75 7,785,930 217,666,676 27.956 13.39 13.37 13.39 13.20 13.73 16,306,901 13.348 -1.06%
2012-02-17 0 28.35 28.30 28.35 28.00 29.20 5,163,000 147,207,065 28.512 13.54 13.51 13.54 13.37 13.94 10,813,420 13.613 -1.56%
2012-02-16 0 28.80 28.70 28.80 28.50 29.30 2,750,000 79,124,967 28.773 13.75 13.70 13.75 13.61 13.99 5,759,617 13.738 -1.37%
2012-02-15 0 29.20 29.15 29.25 27.55 29.30 7,151,000 204,960,347 28.662 13.94 13.92 13.97 13.15 13.99 14,977,099 13.685 6.18%
2012-02-14 0 27.50 27.45 27.50 27.45 28.25 2,572,855 71,098,445 27.634 13.13 13.11 13.13 13.11 13.49 5,388,604 13.194 -2.48%
2012-02-13 0 28.20 28.20 28.25 28.00 28.70 2,830,500 80,249,325 28.352 13.46 13.46 13.49 13.37 13.70 5,928,217 13.537 -1.74%
2012-02-10 0 28.70 28.65 28.70 28.45 29.20 8,914,760 256,369,706 28.758 13.70 13.68 13.70 13.58 13.94 18,671,129 13.731 1.06%
2012-02-09 0 28.40 28.45 28.50 27.95 28.80 5,524,000 156,321,450 28.299 13.56 13.58 13.61 13.35 13.75 11,569,500 13.512 -0.18%
2012-02-08 0 28.45 28.40 28.50 27.10 28.50 7,034,732 195,561,105 27.799 13.58 13.56 13.61 12.94 13.61 14,733,587 13.273 3.83%
2012-02-07 0 27.40 27.35 27.40 26.35 27.50 5,776,959 156,882,345 27.157 13.08 13.06 13.08 12.58 13.13 12,099,299 12.966 3.40%
2012-02-06 0 26.50 26.45 26.50 26.45 27.80 8,198,000 221,888,218 27.066 12.65 12.63 12.65 12.63 13.27 17,169,943 12.923 -2.21%
2012-02-03 0 27.10 27.05 27.10 26.80 27.20 5,923,000 160,063,554 27.024 12.94 12.92 12.94 12.80 12.99 12,405,169 12.903 -0.73%
2012-02-02 0 27.30 27.30 27.35 26.65 27.50 13,909,866 376,253,071 27.049 13.03 13.03 13.06 12.72 13.13 29,132,911 12.915 -1.97%
2012-02-01 0 27.85 27.80 27.85 27.80 28.95 5,013,240 141,606,915 28.247 13.30 13.27 13.30 13.27 13.82 10,499,761 13.487 -2.62%
2012-01-31 0 28.60 28.50 28.55 27.60 28.80 5,197,110 146,557,467 28.200 13.66 13.61 13.63 13.18 13.75 10,884,860 13.464 1.78%
2012-01-30 0 28.10 28.05 28.10 27.80 29.25 7,752,000 218,464,750 28.182 13.42 13.39 13.42 13.27 13.97 16,235,838 13.456 -3.77%
2012-01-27 0 29.20 29.20 29.25 29.10 29.85 9,154,100 269,398,559 29.429 13.94 13.94 13.97 13.89 14.25 19,172,405 14.051 0.52%
2012-01-26 0 29.05 29.05 29.10 28.85 30.20 8,516,000 249,670,763 29.318 13.87 13.87 13.89 13.77 14.42 17,835,964 13.998 -2.52%
2012-01-20 0 29.80 29.75 29.80 29.50 30.10 63,818,900 1,877,556,900 29.420 14.23 14.20 14.23 14.09 14.37 133,662,706 14.047 -7.88%
2012-01-19 0 32.35 32.35 32.45 32.00 33.20 3,347,170 109,535,526 32.725 15.45 15.45 15.49 15.28 15.85 7,010,334 15.625 -0.92%
2012-01-18 0 32.65 32.60 32.65 31.50 32.80 3,085,000 100,227,900 32.489 15.59 15.57 15.59 15.04 15.66 6,461,243 15.512 1.71%
2012-01-17 0 32.10 31.90 32.10 30.75 32.30 7,016,500 220,042,927 31.361 15.33 15.23 15.33 14.68 15.42 14,695,402 14.974 4.56%
2012-01-16 0 30.70 30.55 30.70 30.15 30.80 3,089,000 94,593,883 30.623 14.66 14.59 14.66 14.40 14.71 6,469,621 14.621 -0.65%
2012-01-13 0 30.90 30.85 30.90 30.00 31.80 6,929,000 213,881,554 30.868 14.75 14.73 14.75 14.32 15.18 14,512,141 14.738 -1.28%
2012-01-12 0 31.30 31.10 31.15 30.10 31.40 6,507,500 202,238,355 31.078 14.94 14.85 14.87 14.37 14.99 13,629,349 14.838 2.79%
2012-01-11 0 30.45 30.40 30.45 29.90 30.60 6,018,000 182,596,075 30.342 14.54 14.51 14.54 14.28 14.61 12,604,137 14.487 3.05%
2012-01-10 0 29.55 29.60 29.70 28.00 29.95 5,587,000 163,427,658 29.251 14.11 14.13 14.18 13.37 14.30 11,701,448 13.966 5.16%
2012-01-09 0 28.10 28.10 28.20 27.35 28.20 2,707,000 75,276,510 27.808 13.42 13.42 13.46 13.06 13.46 5,669,558 13.277 1.08%
2012-01-06 0 27.80 27.70 27.75 27.10 28.00 2,402,000 66,249,742 27.581 13.27 13.23 13.25 12.94 13.37 5,030,764 13.169 1.83%
2012-01-05 0 27.30 27.30 27.35 27.20 27.75 1,292,196 35,346,655 27.354 13.03 13.03 13.06 12.99 13.25 2,706,383 13.060 -0.91%
2012-01-04 0 27.55 27.55 27.60 27.40 28.30 2,575,000 71,564,209 27.792 13.15 13.15 13.18 13.08 13.51 5,393,096 13.270 -0.54%
2012-01-03 0 27.70 27.70 27.75 27.00 27.75 2,301,900 62,943,649 27.344 13.23 13.23 13.25 12.89 13.25 4,821,114 13.056 2.21%
2011-12-30 0 27.10 27.05 27.15 26.90 27.50 1,772,000 48,372,200 27.298 12.94 12.92 12.96 12.84 13.13 3,711,288 13.034 0.93%
2011-12-29 0 26.85 26.85 26.90 26.70 27.15 2,266,000 61,091,162 26.960 12.82 12.82 12.84 12.75 12.96 4,745,925 12.872 -2.01%
2011-12-28 0 27.40 27.40 27.45 27.05 28.35 2,521,000 69,144,000 27.427 13.08 13.08 13.11 12.92 13.54 5,279,998 13.095 -3.69%
2011-12-23 0 28.45 28.40 28.50 28.40 28.90 1,810,000 51,487,350 28.446 13.58 13.56 13.61 13.56 13.80 3,790,875 13.582 0.53%
2011-12-22 0 28.30 28.30 28.40 27.60 28.45 1,788,443 50,180,226 28.058 13.51 13.51 13.56 13.18 13.58 3,745,726 13.397 2.17%
2011-12-21 0 27.70 27.65 27.70 27.65 28.20 2,746,000 76,313,925 27.791 13.23 13.20 13.23 13.20 13.46 5,751,240 13.269 2.40%
2011-12-20 0 27.05 27.00 27.05 26.90 27.70 1,278,000 34,739,500 27.183 12.92 12.89 12.92 12.84 13.23 2,676,651 12.979 -0.92%
2011-12-19 0 27.30 27.15 27.35 26.80 27.50 1,586,000 43,057,075 27.148 13.03 12.96 13.06 12.80 13.13 3,321,728 12.962 -1.44%
2011-12-16 0 27.70 27.70 27.80 26.60 27.80 4,073,000 110,646,563 27.166 13.23 13.23 13.27 12.70 13.27 8,530,517 12.971 2.59%
2011-12-15 0 27.00 26.95 27.00 25.60 27.00 7,012,000 183,788,086 26.211 12.89 12.87 12.89 12.22 12.89 14,685,977 12.515 0.00%
2011-12-14 0 27.00 27.00 27.05 27.00 27.75 3,876,000 106,256,900 27.414 12.89 12.89 12.92 12.89 13.25 8,117,919 13.089 -2.70%
2011-12-13 0 27.75 27.80 27.85 27.20 28.40 4,257,573 118,921,982 27.932 13.25 13.27 13.30 12.99 13.56 8,917,088 13.336 -0.54%
2011-12-12 0 27.90 27.85 27.90 27.85 29.70 6,780,000 194,468,360 28.683 13.32 13.30 13.32 13.30 14.18 14,200,075 13.695 -2.11%
2011-12-09 0 28.50 28.45 28.50 28.15 29.25 8,740,000 249,895,089 28.592 13.61 13.58 13.61 13.44 13.97 18,305,111 13.652 -4.75%
2011-12-08 0 30.45 30.40 30.45 30.40 32.90 8,859,375 275,866,123 31.138 14.29 14.26 14.29 14.26 15.44 18,883,815 14.609 -7.45%
2011-12-07 0 32.90 32.85 32.90 32.65 33.45 2,169,000 71,453,250 32.943 15.44 15.41 15.44 15.32 15.69 4,623,237 15.455 0.77%
2011-12-06 0 32.65 32.50 32.55 32.30 33.90 3,320,000 108,604,900 32.712 15.32 15.25 15.27 15.15 15.90 7,076,601 15.347 -3.55%
2011-12-05 0 33.85 33.85 33.90 32.55 34.30 5,682,623 190,873,939 33.589 15.88 15.88 15.90 15.27 16.09 12,112,547 15.758 4.80%
2011-12-02 0 32.30 32.25 32.30 31.75 33.10 2,693,000 86,786,525 32.227 15.15 15.13 15.15 14.90 15.53 5,740,147 15.119 -1.82%
2011-12-01 0 32.90 32.90 32.95 32.20 33.90 6,745,097 221,495,826 32.838 15.44 15.44 15.46 15.11 15.90 14,377,217 15.406 8.05%
2011-11-30 0 30.45 30.40 30.45 30.10 31.25 8,848,300 270,479,775 30.569 14.29 14.26 14.29 14.12 14.66 18,860,208 14.341 1.00%
2011-11-29 0 30.15 30.15 30.20 29.60 30.80 9,987,850 301,230,949 30.160 14.14 14.14 14.17 13.89 14.45 21,289,166 14.149 6.54%
2011-11-28 0 28.30 28.30 28.35 27.00 28.35 6,751,000 186,463,625 27.620 13.28 13.28 13.30 12.67 13.30 14,389,800 12.958 8.02%
2011-11-25 0 26.20 26.15 26.20 26.05 28.05 6,877,000 184,210,591 26.786 12.29 12.27 12.29 12.22 13.16 14,658,370 12.567 -6.76%
2011-11-24 0 28.10 28.05 28.10 27.65 28.55 6,003,000 168,894,800 28.135 13.18 13.16 13.18 12.97 13.39 12,795,433 13.200 -2.60%
2011-11-23 0 28.85 28.75 28.80 27.90 29.10 6,528,000 186,462,800 28.564 13.54 13.49 13.51 13.09 13.65 13,914,474 13.401 -2.20%
2011-11-22 0 29.50 29.30 29.50 28.45 31.25 7,126,000 210,176,745 29.494 13.84 13.75 13.84 13.35 14.66 15,189,115 13.837 -4.84%
2011-11-21 0 31.00 31.00 31.05 31.00 32.00 2,037,000 63,875,627 31.358 14.54 14.54 14.57 14.54 15.01 4,341,879 14.712 -3.43%
2011-11-18 0 32.10 32.05 32.15 31.30 32.50 3,890,000 123,315,500 31.701 15.06 15.04 15.08 14.68 15.25 8,291,560 14.872 -2.28%
2011-11-17 0 32.85 32.80 33.00 32.65 33.65 1,602,000 53,145,575 33.175 15.41 15.39 15.48 15.32 15.79 3,414,673 15.564 -2.09%
2011-11-16 0 33.55 33.50 33.55 33.15 34.45 1,771,000 59,670,400 33.693 15.74 15.72 15.74 15.55 16.16 3,774,898 15.807 -2.47%
2011-11-15 0 34.40 34.35 34.40 33.00 34.80 2,856,800 98,264,390 34.397 16.14 16.12 16.14 15.48 16.33 6,089,288 16.137 3.46%
2011-11-14 0 33.25 33.20 33.25 32.60 33.75 4,378,000 145,198,550 33.165 15.60 15.58 15.60 15.29 15.83 9,331,735 15.560 3.91%
2011-11-11 0 32.00 31.95 32.00 31.75 35.20 5,996,107 194,667,946 32.466 15.01 14.99 15.01 14.90 16.51 12,780,741 15.231 -6.16%
2011-11-10 0 34.10 34.05 34.10 34.05 35.80 3,635,000 126,139,076 34.701 16.00 15.97 16.00 15.97 16.80 7,748,026 16.280 -6.06%
2011-11-09 0 36.30 36.20 36.25 36.00 37.10 1,095,000 39,938,249 36.473 17.03 16.98 17.01 16.89 17.41 2,334,000 17.112 0.41%
2011-11-08 0 36.15 35.90 36.20 35.40 36.60 2,479,626 89,430,647 36.066 16.96 16.84 16.98 16.61 17.17 5,285,339 16.921 1.97%
2011-11-07 0 35.45 35.50 35.60 35.40 36.25 1,218,500 43,576,632 35.763 16.63 16.65 16.70 16.61 17.01 2,597,241 16.778 -0.84%
2011-11-04 0 35.75 35.70 35.75 35.40 36.95 2,134,094 76,723,767 35.951 16.77 16.75 16.77 16.61 17.34 4,548,835 16.867 1.56%
2011-11-03 0 35.20 35.10 35.20 33.75 36.45 5,189,541 184,595,276 35.571 16.51 16.47 16.51 15.83 17.10 11,061,540 16.688 1.88%
2011-11-02 0 34.55 34.60 34.70 31.30 34.90 4,384,900 146,084,725 33.315 16.21 16.23 16.28 14.68 16.37 9,346,442 15.630 5.18%
2011-11-01 0 32.85 32.85 32.95 32.15 33.90 2,067,300 68,801,265 33.281 15.41 15.41 15.46 15.08 15.90 4,406,463 15.614 -3.52%
2011-10-31 0 34.05 34.00 34.10 33.45 34.50 2,142,100 72,641,931 33.912 15.97 15.95 16.00 15.69 16.19 4,565,900 15.910 1.04%
2011-10-28 0 33.70 33.60 33.65 33.60 35.85 4,579,692 158,553,665 34.621 15.81 15.76 15.79 15.76 16.82 9,761,643 16.243 0.60%
2011-10-27 0 33.50 33.45 33.70 31.60 34.40 5,051,000 168,617,012 33.383 15.72 15.69 15.81 14.83 16.14 10,766,239 15.662 7.89%
2011-10-26 0 31.05 30.95 31.00 29.50 31.05 2,212,000 67,577,400 30.550 14.57 14.52 14.54 13.84 14.57 4,714,892 14.333 0.98%
2011-10-25 0 30.75 30.75 30.80 30.05 31.45 3,109,400 95,425,399 30.689 14.43 14.43 14.45 14.10 14.75 6,627,706 14.398 0.16%
2011-10-24 0 30.70 30.70 30.75 29.20 30.80 4,344,400 131,262,370 30.214 14.40 14.40 14.43 13.70 14.45 9,260,116 14.175 9.45%
2011-10-21 0 28.05 28.05 28.10 27.10 28.30 1,211,000 33,864,775 27.964 13.16 13.16 13.18 12.71 13.28 2,581,254 13.120 3.12%
2011-10-20 0 27.20 27.15 27.20 26.50 27.90 2,872,000 77,797,963 27.088 12.76 12.74 12.76 12.43 13.09 6,121,686 12.709 -3.37%
2011-10-19 0 28.15 28.10 28.20 27.95 29.45 3,919,072 112,342,130 28.665 13.21 13.18 13.23 13.11 13.82 8,353,527 13.448 0.36%
2011-10-18 0 28.05 27.95 28.00 27.40 28.70 3,031,480 84,968,826 28.029 13.16 13.11 13.14 12.85 13.46 6,461,619 13.150 -7.12%
2011-10-17 0 30.20 30.15 30.20 29.50 30.85 5,983,000 179,245,578 29.959 14.17 14.14 14.17 13.84 14.47 12,752,803 14.055 5.59%
2011-10-14 0 28.60 28.55 28.60 28.50 31.50 6,225,500 183,333,938 29.449 13.42 13.39 13.42 13.37 14.78 13,269,693 13.816 -10.06%
2011-10-13 0 31.80 31.70 31.80 29.80 31.85 6,935,000 212,669,820 30.666 14.92 14.87 14.92 13.98 14.94 14,781,997 14.387 9.47%
2011-10-12 0 29.05 29.00 29.05 27.40 30.30 5,159,000 151,402,848 29.347 13.63 13.61 13.63 12.85 14.22 10,996,442 13.768 2.65%
2011-10-11 0 28.30 28.25 28.35 27.25 30.45 7,295,709 210,212,939 28.813 13.28 13.25 13.30 12.78 14.29 15,550,850 13.518 9.48%
2011-10-10 0 25.85 25.90 25.95 25.35 27.00 4,246,000 110,125,525 25.936 12.13 12.15 12.17 11.89 12.67 9,050,376 12.168 1.37%
2011-10-07 0 25.50 25.40 25.50 24.30 26.00 7,359,100 187,602,615 25.493 11.96 11.92 11.96 11.40 12.20 15,685,969 11.960 10.39%
2011-10-06 0 23.10 23.10 23.20 20.80 23.20 7,499,390 165,021,743 22.005 10.84 10.84 10.88 9.758 10.88 15,984,998 10.324 19.20%
2011-10-04 0 19.38 19.38 19.44 19.20 20.95 5,487,800 109,925,913 20.031 9.092 9.092 9.120 9.008 9.829 11,697,281 9.3976 -5.69%
2011-10-03 0 20.55 20.35 20.60 19.72 22.50 7,317,300 150,752,115 20.602 9.641 9.547 9.665 9.252 10.56 15,596,872 9.6655 -11.42%
2011-09-30 0 23.20 23.00 23.40 22.80 25.75 8,037,224 192,680,027 23.973 10.88 10.79 10.98 10.70 12.08 17,131,394 11.247 -11.62%
2011-09-28 0 26.25 26.15 26.35 24.55 26.55 8,882,300 228,296,895 25.702 12.32 12.27 12.36 11.52 12.46 18,932,679 12.058 3.75%
2011-09-27 0 25.30 25.20 25.25 23.65 25.50 12,588,900 306,917,703 24.380 11.87 11.82 11.85 11.10 11.96 26,833,321 11.438 9.52%
2011-09-26 0 23.10 23.10 23.15 22.15 27.50 12,095,760 286,985,762 23.726 10.84 10.84 10.86 10.39 12.90 25,782,190 11.131 -16.00%
2011-09-23 0 27.50 27.40 27.50 23.50 29.10 9,508,000 246,933,789 25.971 12.90 12.85 12.90 11.03 13.65 20,266,363 12.184 3.19%
2011-09-22 0 26.65 26.50 26.55 26.40 29.10 6,478,500 178,894,974 27.614 12.50 12.43 12.46 12.39 13.65 13,808,964 12.955 -12.91%
2011-09-21 0 30.60 30.60 30.75 28.85 31.30 4,785,000 144,840,749 30.270 14.36 14.36 14.43 13.54 14.68 10,199,258 14.201 0.16%
2011-09-20 0 30.55 30.50 30.55 29.35 32.50 5,906,400 178,550,605 30.230 14.33 14.31 14.33 13.77 15.25 12,589,529 14.182 -3.32%
2011-09-19 0 31.60 31.55 31.60 31.55 33.75 4,226,200 137,916,301 32.634 14.83 14.80 14.83 14.80 15.83 9,008,172 15.310 -5.39%
2011-09-16 0 33.40 33.35 33.50 33.30 35.00 5,415,607 182,834,874 33.761 15.67 15.65 15.72 15.62 16.42 11,543,401 15.839 0.15%
2011-09-15 0 33.35 33.40 33.45 33.00 35.00 2,626,301 88,519,574 33.705 15.65 15.67 15.69 15.48 16.42 5,597,977 15.813 -1.77%
2011-09-14 0 33.95 33.90 33.95 31.75 36.70 6,527,955 218,714,798 33.504 15.93 15.90 15.93 14.90 17.22 13,914,378 15.719 -2.72%
2011-09-12 0 34.90 34.85 35.00 34.85 36.70 4,550,010 161,276,682 35.445 16.37 16.35 16.42 16.35 17.22 9,698,375 16.629 -7.43%
2011-09-09 0 37.70 37.70 37.75 37.30 38.50 1,436,000 54,398,950 37.882 17.69 17.69 17.71 17.50 18.06 3,060,843 17.773 -1.31%
2011-09-08 0 38.20 38.10 38.25 38.05 39.15 1,192,282 45,832,695 38.441 17.92 17.87 17.95 17.85 18.37 2,541,357 18.035 -0.78%
2011-09-07 0 38.50 38.50 38.70 38.00 39.75 2,745,250 105,926,512 38.585 18.06 18.06 18.16 17.83 18.65 5,851,518 18.102 -1.28%
2011-09-06 0 39.00 38.95 39.00 37.55 39.25 2,393,000 92,434,088 38.627 18.30 18.27 18.30 17.62 18.41 5,100,695 18.122 1.83%
2011-09-05 0 38.30 38.30 38.35 38.15 39.50 2,259,966 87,715,696 38.813 17.97 17.97 17.99 17.90 18.53 4,817,132 18.209 -3.04%
2011-09-02 0 39.50 39.00 39.45 39.00 40.85 2,382,184 94,382,536 39.620 18.53 18.30 18.51 18.30 19.16 5,077,640 18.588 -2.59%
2011-09-01 0 40.55 40.55 40.60 40.25 42.70 2,497,904 102,877,191 41.185 19.02 19.02 19.05 18.88 20.03 5,324,298 19.322 -1.93%
2011-08-31 0 41.35 41.30 41.35 38.90 41.85 5,157,000 210,840,780 40.884 19.40 19.38 19.40 18.25 19.63 10,992,179 19.181 6.22%
2011-08-30 0 39.35 39.30 39.35 38.90 39.80 2,252,101 88,350,378 39.230 18.26 18.24 18.26 18.06 18.47 4,852,157 18.208 3.15%
2011-08-29 0 38.15 38.00 38.10 36.20 38.85 3,420,347 129,305,253 37.805 17.71 17.64 17.68 16.80 18.03 7,369,146 17.547 7.31%
2011-08-26 0 35.55 35.45 35.50 35.45 37.75 2,483,000 90,026,950 36.257 16.50 16.45 16.48 16.45 17.52 5,349,629 16.829 -2.87%
2011-08-25 0 36.60 36.70 36.75 36.20 38.50 4,512,850 166,096,142 36.805 16.99 17.03 17.06 16.80 17.87 9,722,946 17.083 -2.66%
2011-08-24 0 37.60 37.60 37.65 37.55 41.15 4,565,000 177,408,450 38.863 17.45 17.45 17.48 17.43 19.10 9,835,303 18.038 -5.29%
2011-08-23 0 39.70 39.75 39.80 37.85 41.00 14,349,700 562,009,935 39.165 18.43 18.45 18.47 17.57 19.03 30,916,463 18.178 9.37%
2011-08-22 0 36.30 36.35 36.45 35.00 42.60 11,830,200 443,426,891 37.483 16.85 16.87 16.92 16.25 19.77 25,488,194 17.397 -11.46%
2011-08-19 0 41.00 40.95 41.00 40.80 42.65 4,251,000 176,518,370 41.524 19.03 19.01 19.03 18.94 19.80 9,158,790 19.273 -5.20%
2011-08-18 0 43.25 43.35 43.50 43.20 46.15 2,994,000 134,793,225 45.021 20.07 20.12 20.19 20.05 21.42 6,450,580 20.896 -3.35%
2011-08-17 0 44.75 44.75 44.80 43.40 44.80 2,615,000 115,535,300 44.182 20.77 20.77 20.79 20.14 20.79 5,634,024 20.507 3.59%
2011-08-16 0 43.20 43.00 43.30 42.20 44.05 3,108,820 134,796,956 43.360 20.05 19.96 20.10 19.59 20.45 6,697,960 20.125 2.86%
2011-08-15 0 42.00 41.95 42.00 41.10 42.15 2,304,300 96,064,995 41.689 19.49 19.47 19.49 19.08 19.56 4,964,620 19.350 3.19%
2011-08-12 0 40.70 40.65 40.70 40.45 41.80 1,366,000 56,054,208 41.035 18.89 18.87 18.89 18.77 19.40 2,943,050 19.046 0.12%
2011-08-11 0 40.65 40.50 40.65 39.20 41.35 3,116,000 126,960,400 40.745 18.87 18.80 18.87 18.19 19.19 6,713,429 18.911 0.37%
2011-08-10 0 40.50 40.50 40.55 39.50 43.00 3,071,665 125,645,067 40.905 18.80 18.80 18.82 18.33 19.96 6,617,910 18.986 0.62%
2011-08-09 0 40.25 40.35 40.50 37.75 41.20 8,841,500 349,139,450 39.489 18.68 18.73 18.80 17.52 19.12 19,049,033 18.328 -2.78%
2011-08-08 0 41.40 41.25 41.40 37.50 41.50 11,085,006 438,944,725 39.598 19.22 19.15 19.22 17.41 19.26 23,882,672 18.379 5.61%
2011-08-05 0 39.20 39.25 39.30 38.35 40.95 9,663,000 381,170,615 39.446 18.19 18.22 18.24 17.80 19.01 20,818,956 18.309 -8.84%
2011-08-04 0 43.00 42.70 42.95 42.70 45.20 3,506,750 154,051,984 43.930 19.96 19.82 19.93 19.82 20.98 7,555,301 20.390 -3.37%
2011-08-03 0 44.50 44.40 44.45 42.50 45.40 3,286,163 145,249,807 44.200 20.65 20.61 20.63 19.73 21.07 7,080,046 20.515 1.83%
2011-08-02 0 43.70 43.70 43.80 42.05 44.30 3,144,500 137,063,739 43.588 20.28 20.28 20.33 19.52 20.56 6,774,833 20.231 3.07%
2011-08-01 0 42.40 42.40 42.70 41.30 42.80 2,224,000 94,657,825 42.562 19.68 19.68 19.82 19.17 19.87 4,791,613 19.755 3.54%
2011-07-29 0 40.95 40.75 40.95 40.80 41.85 1,842,000 75,974,392 41.246 19.01 18.91 19.01 18.94 19.42 3,968,593 19.144 -1.80%
2011-07-28 0 41.70 41.55 41.70 41.40 42.40 2,575,000 107,766,250 41.851 19.35 19.29 19.35 19.22 19.68 5,547,844 19.425 -1.18%
2011-07-27 0 42.20 42.00 42.10 41.40 42.90 2,906,000 122,985,425 42.321 19.59 19.49 19.54 19.22 19.91 6,260,984 19.643 1.56%
2011-07-26 0 41.55 41.45 41.50 40.60 41.80 2,408,000 98,867,702 41.058 19.29 19.24 19.26 18.84 19.40 5,188,042 19.057 1.84%
2011-07-25 0 40.80 40.70 40.80 40.50 42.55 3,127,000 129,062,623 41.274 18.94 18.89 18.94 18.80 19.75 6,737,129 19.157 -1.21%
2011-07-22 0 41.30 41.30 41.35 39.75 42.35 4,586,000 189,503,476 41.322 19.17 19.17 19.19 18.45 19.66 9,880,548 19.179 3.64%
2011-07-21 0 39.85 39.75 39.85 37.70 39.90 4,528,000 176,299,300 38.935 18.50 18.45 18.50 17.50 18.52 9,755,587 18.072 6.27%
2011-07-20 0 37.50 37.40 37.75 37.25 38.20 785,736 29,624,397 37.703 17.41 17.36 17.52 17.29 17.73 1,692,870 17.500 -0.53%
2011-07-19 0 37.70 37.70 37.95 36.60 38.00 1,624,187 60,639,628 37.335 17.50 17.50 17.61 16.99 17.64 3,499,315 17.329 0.40%
2011-07-18 0 37.55 37.50 37.55 37.50 38.85 1,366,200 52,006,230 38.066 17.43 17.41 17.43 17.41 18.03 2,943,481 17.668 -1.44%
2011-07-15 0 38.10 38.10 38.20 37.00 38.45 2,057,370 78,364,778 38.090 17.68 17.68 17.73 17.17 17.85 4,432,609 17.679 2.56%
2011-07-14 0 37.15 37.10 37.20 36.95 38.00 1,392,000 52,035,450 37.382 17.24 17.22 17.27 17.15 17.64 2,999,067 17.351 -0.67%
2011-07-13 0 37.40 37.40 37.50 37.35 38.20 1,778,400 66,823,965 37.575 17.36 17.36 17.41 17.34 17.73 3,831,567 17.440 -0.93%
2011-07-12 0 37.75 37.70 37.75 36.75 38.30 2,354,000 88,302,150 37.512 17.52 17.50 17.52 17.06 17.78 5,071,699 17.411 0.13%
2011-07-11 0 37.70 37.70 37.80 37.60 38.75 1,114,000 42,452,039 38.108 17.50 17.50 17.54 17.45 17.99 2,400,116 17.687 -0.53%
2011-07-08 0 37.90 37.90 38.00 37.65 38.65 1,097,200 41,659,037 37.968 17.59 17.59 17.64 17.48 17.94 2,363,920 17.623 0.80%
2011-07-07 0 37.60 37.50 37.55 36.95 38.40 853,500 32,321,225 37.869 17.45 17.41 17.43 17.15 17.82 1,838,868 17.577 1.08%
2011-07-06 0 37.20 37.15 37.25 37.10 39.00 3,184,050 121,016,806 38.007 17.27 17.24 17.29 17.22 18.10 6,860,043 17.641 -2.62%
2011-07-05 0 38.20 38.20 38.30 38.15 39.90 3,578,000 139,334,889 38.942 17.73 17.73 17.78 17.71 18.52 7,708,809 18.075 -1.04%
2011-07-04 0 38.60 38.45 38.60 37.35 39.70 3,026,700 116,940,375 38.636 17.92 17.85 17.92 17.34 18.43 6,521,032 17.933 2.25%
2011-06-30 0 37.75 37.65 37.75 35.60 38.65 5,547,001 206,152,362 37.165 17.52 17.48 17.52 16.52 17.94 11,951,027 17.250 6.04%
2011-06-29 0 35.60 35.65 35.70 33.20 36.25 4,441,000 155,284,050 34.966 16.52 16.55 16.57 15.41 16.83 9,568,145 16.229 2.30%
2011-06-28 0 34.80 34.60 34.65 34.65 35.60 2,906,000 101,537,750 34.941 16.15 16.06 16.08 16.08 16.52 6,260,984 16.218 1.02%
2011-06-27 0 34.45 34.45 34.50 32.60 34.85 3,666,687 125,893,713 34.334 15.99 15.99 16.01 15.13 16.18 7,899,886 15.936 3.30%
2011-06-24 0 33.35 33.30 33.35 32.70 33.95 1,331,000 44,451,775 33.397 15.48 15.46 15.48 15.18 15.76 2,867,643 15.501 0.76%
2011-06-23 0 33.10 32.95 33.10 32.70 33.65 1,441,000 47,742,100 33.131 15.36 15.29 15.36 15.18 15.62 3,104,638 15.378 -1.49%
2011-06-22 0 33.60 33.50 33.75 32.70 34.15 1,857,000 62,565,686 33.692 15.60 15.55 15.66 15.18 15.85 4,000,911 15.638 1.51%
2011-06-21 0 33.10 33.05 33.15 31.05 33.15 2,197,300 71,361,530 32.477 15.36 15.34 15.39 14.41 15.39 4,734,088 15.074 5.41%
2011-06-20 0 31.40 31.30 31.35 31.05 32.00 1,722,101 54,391,516 31.584 14.57 14.53 14.55 14.41 14.85 3,710,271 14.660 0.32%
2011-06-17 0 31.30 31.30 31.35 31.05 31.80 2,195,398 68,965,482 31.414 14.53 14.53 14.55 14.41 14.76 4,729,990 14.580 0.00%
2011-06-16 0 31.30 31.05 31.40 30.50 32.30 2,621,000 81,927,450 31.258 14.53 14.41 14.57 14.16 14.99 5,646,951 14.508 -3.69%
2011-06-15 0 32.50 32.50 32.55 31.10 32.60 3,377,000 107,386,324 31.799 15.08 15.08 15.11 14.43 15.13 7,275,755 14.759 5.01%
2011-06-14 0 30.95 30.95 31.05 30.40 31.55 2,625,400 81,673,624 31.109 14.37 14.37 14.41 14.11 14.64 5,656,431 14.439 -0.64%
2011-06-13 0 31.15 31.05 31.10 30.25 31.50 4,296,400 132,306,295 30.795 14.46 14.41 14.43 14.04 14.62 9,256,604 14.293 -0.64%
2011-06-10 0 31.35 31.35 31.55 31.20 33.10 2,394,000 76,626,563 32.008 14.55 14.55 14.64 14.48 15.36 5,157,879 14.856 -3.83%
2011-06-09 0 32.60 32.50 32.65 32.05 33.30 2,458,700 80,361,400 32.685 15.13 15.08 15.15 14.88 15.46 5,297,275 15.170 -1.81%
2011-06-08 0 33.20 33.05 33.35 32.45 33.70 1,701,086 56,428,436 33.172 15.41 15.34 15.48 15.06 15.64 3,664,994 15.397 1.53%
2011-06-07 0 32.70 32.65 32.75 32.60 34.20 2,765,801 91,690,408 33.151 15.18 15.15 15.20 15.13 15.87 5,958,925 15.387 -4.39%
2011-06-03 0 34.20 34.20 34.25 32.50 34.35 1,848,557 62,118,698 33.604 15.87 15.87 15.90 15.08 15.94 3,982,720 15.597 4.75%
2011-06-02 0 32.65 32.65 32.70 32.45 33.55 1,670,090 55,221,991 33.065 15.15 15.15 15.18 15.06 15.57 3,598,213 15.347 -2.25%
2011-06-01 0 33.40 33.40 33.45 32.70 33.80 1,333,280 44,682,427 33.513 15.50 15.50 15.53 15.18 15.69 2,872,555 15.555 1.52%
2011-05-31 0 32.90 32.80 32.90 32.30 33.50 2,079,000 68,301,845 32.853 15.27 15.22 15.27 14.99 15.55 4,479,210 15.249 -0.60%
2011-05-30 0 33.10 33.00 33.10 32.00 33.35 2,637,150 86,598,558 32.838 15.36 15.32 15.36 14.85 15.48 5,681,746 15.242 2.80%
2011-05-27 0 32.20 32.20 32.25 31.30 32.80 4,425,000 142,998,175 32.316 14.95 14.95 14.97 14.53 15.22 9,533,673 14.999 3.87%
2011-05-26 0 31.00 31.00 31.05 30.00 31.10 3,711,000 114,190,377 30.771 14.39 14.39 14.41 13.92 14.43 7,995,358 14.282 3.33%
2011-05-25 0 30.00 29.90 30.00 29.20 30.25 2,204,006 66,017,713 29.954 13.92 13.88 13.92 13.55 14.04 4,748,536 13.903 2.56%
2011-05-24 0 29.25 29.25 29.30 28.85 29.45 1,853,000 54,185,625 29.242 13.58 13.58 13.60 13.39 13.67 3,992,293 13.573 0.69%
2011-05-23 0 29.05 29.00 29.05 29.00 29.80 1,338,000 39,369,110 29.424 13.48 13.46 13.48 13.46 13.83 2,882,724 13.657 -2.52%
2011-05-20 0 29.80 29.80 29.85 29.50 31.00 3,999,700 120,886,245 30.224 13.83 13.83 13.85 13.69 14.39 8,617,363 14.028 0.68%
2011-05-19 0 29.60 29.60 29.65 28.65 29.80 4,378,000 128,553,125 29.363 13.74 13.74 13.76 13.30 13.83 9,432,411 13.629 4.23%
2011-05-18 0 28.40 28.35 28.45 27.80 28.45 1,176,000 33,207,013 28.237 13.18 13.16 13.20 12.90 13.20 2,533,695 13.106 2.53%
2011-05-17 0 27.70 27.70 27.75 27.50 28.25 965,109 26,833,842 27.804 12.86 12.86 12.88 12.76 13.11 2,079,330 12.905 -1.95%
2011-05-16 0 28.25 28.10 28.25 27.65 28.30 850,000 23,711,019 27.895 13.11 13.04 13.11 12.83 13.14 1,831,327 12.947 1.44%
2011-05-13 0 27.85 27.80 27.90 27.60 28.30 1,418,000 39,488,600 27.848 12.93 12.90 12.95 12.81 13.14 3,055,084 12.926 -0.89%
2011-05-12 0 28.10 28.10 28.15 28.10 28.70 916,000 26,032,885 28.420 13.04 13.04 13.07 13.04 13.32 1,973,524 13.191 -2.77%
2011-05-11 0 28.90 28.85 28.90 28.40 29.20 1,158,000 33,471,300 28.904 13.41 13.39 13.41 13.18 13.55 2,494,914 13.416 1.40%
2011-05-09 0 28.50 28.40 28.45 27.70 28.80 1,229,000 34,918,450 28.412 13.23 13.18 13.20 12.86 13.37 2,647,883 13.187 2.89%
2011-05-06 0 27.70 27.65 27.75 27.30 28.40 3,338,000 92,777,165 27.794 12.86 12.83 12.88 12.67 13.18 7,191,729 12.901 -2.98%
2011-05-05 0 28.55 28.55 28.60 28.40 29.35 2,368,067 67,777,150 28.621 13.25 13.25 13.27 13.18 13.62 5,102,006 13.284 -2.23%
2011-05-04 0 29.20 29.15 29.20 28.90 29.45 5,639,000 163,951,400 29.075 13.55 13.53 13.55 13.41 13.67 12,149,239 13.495 -0.51%
2011-05-03 0 29.35 29.25 29.35 28.70 29.45 2,254,898 65,473,376 29.036 13.62 13.58 13.62 13.32 13.67 4,858,183 13.477 2.09%
2011-04-29 0 28.75 28.60 28.80 28.20 28.80 2,007,000 57,320,908 28.560 13.34 13.27 13.37 13.09 13.37 4,324,086 13.256 0.00%
2011-04-28 0 28.75 28.70 28.75 28.60 29.80 1,933,109 56,136,663 29.040 13.34 13.32 13.34 13.27 13.83 4,164,888 13.479 -2.21%
2011-04-27 0 29.40 29.25 29.50 29.10 29.90 2,697,076 79,294,673 29.400 13.65 13.58 13.69 13.51 13.88 5,810,857 13.646 -0.51%
2011-04-26 0 29.55 29.50 29.55 29.00 29.75 2,361,300 69,532,191 29.447 13.72 13.69 13.72 13.46 13.81 5,087,426 13.667 1.90%
2011-04-21 0 29.00 29.00 29.05 28.60 29.50 4,116,000 119,634,300 29.066 13.46 13.46 13.48 13.27 13.69 8,867,932 13.491 1.93%
2011-04-20 0 28.45 28.40 28.50 28.00 30.20 9,870,325 281,730,499 28.543 13.20 13.18 13.23 13.00 14.02 21,265,639 13.248 -5.17%
2011-04-19 0 30.00 29.90 30.00 27.30 30.10 7,289,000 211,859,344 29.066 13.92 13.88 13.92 12.67 13.97 15,704,168 13.491 6.76%
2011-04-18 0 28.10 28.05 28.10 27.70 28.75 2,159,000 61,084,701 28.293 13.04 13.02 13.04 12.86 13.34 4,651,571 13.132 -0.71%
2011-04-15 0 28.30 28.25 28.30 27.45 28.40 2,886,000 81,212,850 28.140 13.14 13.11 13.14 12.74 13.18 6,217,894 13.061 3.85%
2011-04-14 0 27.25 27.25 27.30 27.10 28.40 3,224,000 89,233,518 27.678 12.65 12.65 12.67 12.58 13.18 6,946,116 12.847 -0.73%
2011-04-13 0 27.45 27.40 27.50 26.50 27.50 2,109,000 57,197,794 27.121 12.74 12.72 12.76 12.30 12.76 4,543,845 12.588 2.81%
2011-04-12 0 26.70 26.55 26.75 26.30 27.00 2,565,000 68,394,350 26.664 12.39 12.32 12.42 12.21 12.53 5,526,299 12.376 -2.91%
2011-04-11 0 27.50 27.45 27.50 26.50 27.70 4,137,000 112,990,500 27.312 12.76 12.74 12.76 12.30 12.86 8,913,176 12.677 3.77%
2011-04-08 0 26.50 26.45 26.55 26.10 26.70 2,993,000 79,196,674 26.461 12.30 12.28 12.32 12.11 12.39 6,448,426 12.282 0.19%
2011-04-07 0 26.45 26.40 26.45 25.90 26.50 2,444,000 64,444,725 26.369 12.28 12.25 12.28 12.02 12.30 5,265,604 12.239 1.15%
2011-04-06 0 26.15 26.15 26.20 25.30 26.55 4,663,074 122,201,410 26.206 12.14 12.14 12.16 11.74 12.32 10,046,604 12.163 3.77%
2011-04-04 0 25.20 25.15 25.20 23.70 25.25 3,906,200 96,207,501 24.629 11.70 11.67 11.70 11.00 11.72 8,415,917 11.432 7.23%
2011-04-01 0 23.50 23.35 23.50 22.70 23.70 1,296,000 30,219,650 23.318 10.91 10.84 10.91 10.54 11.00 2,792,235 10.823 2.17%
2011-03-31 0 23.00 23.00 23.05 22.15 23.05 2,268,961 51,731,259 22.800 10.68 10.68 10.70 10.28 10.70 4,888,482 10.582 4.07%
2011-03-30 0 22.10 22.05 22.10 21.75 22.25 1,375,000 30,311,750 22.045 10.26 10.23 10.26 10.10 10.33 2,962,441 10.232 2.08%
2011-03-29 0 21.65 21.65 21.70 21.50 21.90 795,000 17,240,400 21.686 10.05 10.05 10.07 9.979 10.16 1,712,829 10.065 -0.69%
2011-03-28 0 21.80 21.75 21.80 21.70 22.15 662,000 14,472,152 21.861 10.12 10.10 10.12 10.07 10.28 1,426,281 10.147 -0.68%
2011-03-25 0 21.95 21.90 21.95 21.80 22.30 1,089,000 24,062,400 22.096 10.19 10.16 10.19 10.12 10.35 2,346,253 10.256 1.15%
2011-03-24 0 21.70 21.70 21.75 21.65 22.50 1,346,000 29,703,150 22.068 10.07 10.07 10.10 10.05 10.44 2,899,960 10.243 -2.47%
2011-03-23 0 22.25 22.30 22.40 22.10 22.55 748,000 16,709,950 22.340 10.33 10.35 10.40 10.26 10.47 1,611,568 10.369 -0.22%
2011-03-22 0 22.30 22.15 22.30 22.05 22.50 1,292,500 28,784,875 22.271 10.35 10.28 10.35 10.23 10.44 2,784,694 10.337 2.76%
2011-03-21 0 21.70 21.65 21.70 21.45 22.00 982,000 21,361,350 21.753 10.07 10.05 10.07 9.956 10.21 2,115,721 10.096 0.93%
2011-03-18 0 21.50 21.30 21.60 20.75 22.10 3,118,000 67,072,450 21.511 9.979 9.886 10.03 9.631 10.26 6,717,738 9.9844 4.37%
2011-03-17 0 20.60 20.60 20.65 20.05 21.10 2,981,000 61,742,400 20.712 9.561 9.561 9.585 9.306 9.793 6,422,572 9.6133 -3.06%
2011-03-16 0 21.25 21.25 21.30 21.00 21.75 2,015,500 42,736,100 21.204 9.863 9.863 9.886 9.747 10.10 4,342,400 9.8416 -0.93%
2011-03-15 0 21.45 21.45 21.50 20.80 22.35 2,864,896 61,227,056 21.371 9.956 9.956 9.979 9.654 10.37 6,172,425 9.9194 -4.24%
2011-03-14 0 22.40 22.35 22.40 21.90 22.80 1,912,879 42,474,837 22.205 10.40 10.37 10.40 10.16 10.58 4,121,302 10.306 -1.75%
2011-03-11 0 22.80 22.80 22.85 22.60 23.50 1,705,500 39,080,625 22.914 10.58 10.58 10.61 10.49 10.91 3,674,504 10.636 -3.18%
2011-03-10 0 23.55 23.50 23.55 23.40 23.95 668,000 15,781,050 23.624 10.93 10.91 10.93 10.86 11.12 1,439,208 10.965 -1.67%
2011-03-09 0 23.95 23.85 23.95 23.85 24.50 1,070,000 25,686,875 24.006 11.12 11.07 11.12 11.07 11.37 2,305,318 11.142 -0.42%
2011-03-08 0 24.05 24.05 24.10 23.55 24.35 1,866,064 44,644,549 23.924 11.16 11.16 11.19 10.93 11.30 4,020,439 11.104 -0.62%
2011-03-07 0 24.20 24.20 24.25 23.80 24.40 1,861,571 45,094,600 24.224 11.23 11.23 11.26 11.05 11.33 4,010,759 11.243 0.41%
2011-03-04 0 24.10 23.95 24.20 23.50 24.20 3,743,500 89,447,921 23.894 11.19 11.12 11.23 10.91 11.23 8,065,380 11.090 2.99%
2011-03-03 0 23.40 23.40 23.45 22.00 23.45 3,627,085 83,323,613 22.973 10.86 10.86 10.88 10.21 10.88 7,814,563 10.663 6.61%
2011-03-02 0 21.95 21.95 22.00 21.65 22.35 1,802,000 39,389,019 21.859 10.19 10.19 10.21 10.05 10.37 3,882,413 10.145 -2.44%
2011-03-01 0 22.50 22.45 22.60 22.00 22.80 1,359,374 30,511,585 22.445 10.44 10.42 10.49 10.21 10.58 2,928,775 10.418 0.22%
2011-02-28 0 22.45 22.40 22.50 20.85 22.55 3,006,800 66,146,980 21.999 10.42 10.40 10.44 9.677 10.47 6,478,158 10.211 7.67%
2011-02-25 0 20.85 20.80 20.85 19.58 21.20 4,211,553 87,207,177 20.707 9.677 9.654 9.677 9.088 9.840 9,073,801 9.6109 7.14%
2011-02-24 0 19.46 19.46 19.56 19.40 20.85 5,072,000 101,779,940 20.067 9.032 9.032 9.079 9.004 9.677 10,927,636 9.3140 -6.22%
2011-02-23 0 20.75 20.75 20.90 20.75 21.70 4,951,580 104,514,935 21.107 9.631 9.631 9.701 9.631 10.07 10,668,191 9.7969 -4.60%
2011-02-22 0 21.75 21.70 21.75 21.65 23.00 2,346,000 51,936,200 22.138 10.10 10.07 10.10 10.05 10.68 5,054,463 10.275 -5.64%
2011-02-21 0 23.05 23.05 23.10 23.00 23.80 708,000 16,451,025 23.236 10.70 10.70 10.72 10.68 11.05 1,525,388 10.785 -2.74%
2011-02-18 0 23.70 23.70 23.75 23.20 23.80 1,223,899 28,852,742 23.574 11.00 11.00 11.02 10.77 11.05 2,636,893 10.942 1.28%
2011-02-17 0 23.40 23.45 23.50 23.15 24.00 1,599,000 37,482,750 23.441 10.86 10.88 10.91 10.74 11.14 3,445,049 10.880 -2.50%
2011-02-16 0 24.00 23.90 24.00 23.35 24.10 571,000 13,584,350 23.790 11.14 11.09 11.14 10.84 11.19 1,230,221 11.042 0.63%
2011-02-15 0 23.85 23.75 23.90 23.75 24.35 1,169,500 28,049,850 23.984 11.07 11.02 11.09 11.02 11.30 2,519,691 11.132 -1.45%
2011-02-14 0 24.20 24.20 24.30 23.60 24.40 1,451,379 34,912,666 24.055 11.23 11.23 11.28 10.95 11.33 3,126,999 11.165 2.11%
2011-02-11 0 23.70 23.60 23.70 22.95 23.75 2,236,000 52,114,872 23.307 11.00 10.95 11.00 10.65 11.02 4,817,467 10.818 2.16%
2011-02-10 0 23.20 23.10 23.25 23.00 23.85 3,438,000 80,265,718 23.347 10.77 10.72 10.79 10.68 11.07 7,407,179 10.836 -3.13%
2011-02-09 0 23.95 23.85 23.95 23.75 24.65 2,256,050 54,508,808 24.161 11.12 11.07 11.12 11.02 11.44 4,860,665 11.214 -1.64%
2011-02-08 0 24.35 24.35 24.40 24.20 25.35 1,810,000 44,331,900 24.493 11.30 11.30 11.33 11.23 11.77 3,899,649 11.368 -3.18%
2011-02-07 0 25.15 25.00 25.15 25.00 25.60 1,645,927 41,421,298 25.166 11.67 11.60 11.67 11.60 11.88 3,546,154 11.681 0.40%
2011-02-02 0 25.05 25.00 25.10 24.00 25.20 2,150,527 53,314,016 24.791 11.63 11.60 11.65 11.14 11.70 4,633,316 11.507 6.37%
2011-02-01 0 23.55 23.60 23.70 22.95 24.30 3,828,500 90,030,950 23.516 10.93 10.95 11.00 10.65 11.28 8,248,512 10.915 -2.48%
2011-01-31 0 24.15 24.10 24.20 24.10 24.85 1,875,000 45,478,750 24.255 11.21 11.19 11.23 11.19 11.53 4,039,692 11.258 -0.82%
2011-01-28 0 24.35 24.35 24.45 24.20 25.25 2,885,048 70,740,064 24.520 11.30 11.30 11.35 11.23 11.72 6,215,843 11.381 -2.60%
2011-01-27 0 25.00 24.85 25.00 24.60 25.45 3,603,903 90,370,180 25.076 11.60 11.53 11.60 11.42 11.81 7,764,618 11.639 0.60%
2011-01-26 0 24.85 24.80 24.85 24.50 26.45 7,480,167 186,337,458 24.911 11.53 11.51 11.53 11.37 12.28 16,116,038 11.562 -5.33%
2011-01-25 0 26.25 26.20 26.30 26.20 26.80 2,392,100 63,225,147 26.431 12.18 12.16 12.21 12.16 12.44 5,153,785 12.268 0.38%
2011-01-24 0 26.15 26.00 26.15 25.90 27.70 3,626,933 96,150,525 26.510 12.14 12.07 12.14 12.02 12.86 7,814,236 12.305 -5.60%
2011-01-21 0 27.70 27.75 27.85 27.55 28.15 1,269,900 35,428,520 27.899 12.86 12.88 12.93 12.79 13.07 2,736,003 12.949 -1.25%
2011-01-20 0 28.05 28.00 28.05 27.80 28.35 1,562,000 43,908,200 28.110 13.02 13.00 13.02 12.90 13.16 3,365,333 13.047 -1.23%
2011-01-19 0 28.40 28.15 28.35 28.10 28.75 2,350,000 66,814,000 28.431 13.18 13.07 13.16 13.04 13.34 5,063,081 13.196 1.25%
2011-01-18 0 28.05 27.95 28.15 27.20 28.15 1,624,000 44,864,200 27.626 13.02 12.97 13.07 12.62 13.07 3,498,912 12.822 0.54%
2011-01-17 0 27.90 27.85 27.90 27.60 28.40 870,111 24,275,953 27.900 12.95 12.93 12.95 12.81 13.18 1,874,656 12.950 -1.93%
2011-01-14 0 28.45 28.45 28.50 28.15 29.05 1,940,150 55,309,573 28.508 13.20 13.20 13.23 13.07 13.48 4,180,058 13.232 -1.56%
2011-01-13 0 28.90 28.85 28.95 27.00 29.05 7,853,400 222,804,960 28.371 13.41 13.39 13.44 12.53 13.48 16,920,169 13.168 6.25%
2011-01-12 0 27.20 27.20 27.25 26.55 27.30 3,697,161 99,978,907 27.042 12.62 12.62 12.65 12.32 12.67 7,965,542 12.551 2.45%
2011-01-11 0 26.55 26.55 26.60 25.50 26.65 1,959,200 51,243,150 26.155 12.32 12.32 12.35 11.84 12.37 4,221,101 12.140 2.12%
2011-01-10 0 26.00 25.95 26.05 25.90 26.30 784,000 20,433,900 26.064 12.07 12.04 12.09 12.02 12.21 1,689,130 12.097 -0.19%
2011-01-07 0 26.05 25.95 26.05 25.95 26.40 1,570,000 40,987,496 26.107 12.09 12.04 12.09 12.04 12.25 3,382,569 12.117 -1.14%
2011-01-06 0 26.35 26.35 26.40 26.15 27.20 1,506,000 39,817,600 26.439 12.23 12.23 12.25 12.14 12.62 3,244,681 12.272 -2.23%
2011-01-05 0 26.95 27.00 27.05 26.60 27.20 4,218,072 113,524,990 26.914 12.51 12.53 12.56 12.35 12.62 9,087,846 12.492 3.85%
2011-01-04 0 25.95 25.95 26.00 25.70 26.90 2,901,000 75,276,800 25.949 12.04 12.04 12.07 11.93 12.49 6,250,211 12.044 -3.53%
2011-01-03 0 26.90 26.90 26.95 26.40 27.40 2,384,000 63,815,250 26.768 12.49 12.49 12.51 12.25 12.72 5,136,334 12.424 -0.92%
2010-12-31 0 27.15 27.00 27.15 26.05 27.30 4,548,000 122,498,250 26.935 12.60 12.53 12.60 12.09 12.67 9,798,677 12.502 3.63%
2010-12-30 0 26.20 26.15 26.25 24.80 26.30 3,948,700 101,234,573 25.637 12.16 12.14 12.18 11.51 12.21 8,507,484 11.899 5.65%
2010-12-29 0 24.80 24.80 24.85 24.20 24.95 1,990,000 49,139,304 24.693 11.51 11.51 11.53 11.23 11.58 4,287,460 11.461 1.64%
2010-12-28 0 24.40 24.25 24.40 23.40 24.50 1,953,000 46,992,428 24.062 11.33 11.26 11.33 10.86 11.37 4,207,743 11.168 2.31%
2010-12-24 0 23.85 23.80 23.85 23.20 23.95 1,279,171 30,227,377 23.630 11.07 11.05 11.07 10.77 11.12 2,755,977 10.968 0.42%
2010-12-23 0 23.75 23.75 23.85 23.70 24.60 3,296,000 79,092,084 23.996 11.02 11.02 11.07 11.00 11.42 7,101,240 11.138 -3.65%
2010-12-22 0 24.65 24.65 24.75 24.40 25.10 1,412,000 34,951,104 24.753 11.44 11.44 11.49 11.33 11.65 3,042,157 11.489 0.00%
2010-12-21 0 24.65 24.60 24.75 24.50 25.25 1,424,900 35,414,151 24.854 11.44 11.42 11.49 11.37 11.72 3,069,950 11.536 -0.80%
2010-12-20 0 24.85 24.75 24.80 24.15 25.45 2,246,000 55,458,662 24.692 11.53 11.49 11.51 11.21 11.81 4,839,012 11.461 -2.17%
2010-12-17 0 25.40 25.35 25.40 25.10 25.80 1,806,500 45,872,575 25.393 11.79 11.77 11.79 11.65 11.97 3,892,109 11.786 1.03%
2010-12-16 0 25.40 25.35 25.40 25.25 26.75 2,704,000 69,783,984 25.808 11.67 11.65 11.67 11.60 12.29 5,886,025 11.856 -5.05%
2010-12-15 0 26.75 26.65 26.80 26.20 27.40 3,355,011 90,006,794 26.828 12.29 12.24 12.31 12.04 12.59 7,303,136 12.324 -0.19%
2010-12-14 0 26.80 26.80 26.85 25.35 26.90 4,681,800 122,928,130 26.257 12.31 12.31 12.33 11.65 12.36 10,191,269 12.062 5.72%
2010-12-13 0 25.35 25.25 25.45 24.75 26.30 2,755,762 69,788,374 25.325 11.65 11.60 11.69 11.37 12.08 5,998,700 11.634 -2.31%
2010-12-10 0 25.95 25.85 25.95 25.65 26.55 2,736,000 70,868,300 25.902 11.92 11.88 11.92 11.78 12.20 5,955,682 11.899 -1.70%
2010-12-09 0 26.40 26.35 26.40 25.85 27.30 3,571,000 93,827,422 26.275 12.13 12.11 12.13 11.88 12.54 7,773,297 12.070 -2.22%
2010-12-08 0 27.00 26.95 27.00 26.35 27.85 6,524,000 176,558,700 27.063 12.40 12.38 12.40 12.11 12.79 14,201,342 12.433 2.08%
2010-12-07 0 26.45 26.35 26.40 24.20 26.50 8,307,000 212,921,994 25.632 12.15 12.11 12.13 11.12 12.17 18,082,548 11.775 9.52%
2010-12-06 0 24.15 24.15 24.20 24.10 25.40 3,812,000 93,466,900 24.519 11.09 11.09 11.12 11.07 11.67 8,297,902 11.264 -1.63%
2010-12-03 0 24.55 24.55 24.60 24.15 25.80 7,177,675 178,413,344 24.857 11.28 11.28 11.30 11.09 11.85 15,624,251 11.419 -4.84%
2010-12-02 0 25.80 25.80 25.85 24.00 25.95 70,548,903 1,671,861,439 23.698 11.85 11.85 11.88 11.03 11.92 153,569,752 10.887 -1.90%
2010-12-01 1 - - - - - 0 0 - 12.08 - - - - 0 - 0.00%
2010-11-30 0 26.30 26.10 26.35 25.85 28.25 8,746,000 237,784,701 27.188 12.08 11.99 12.11 11.88 12.98 19,038,156 12.490 3.54%
2010-11-29 0 25.40 25.25 25.45 24.90 27.00 3,919,000 100,380,200 25.614 11.67 11.60 11.69 11.44 12.40 8,530,818 11.767 -6.45%
2010-11-26 0 27.15 27.10 27.15 26.60 27.60 2,948,040 79,986,740 27.132 12.47 12.45 12.47 12.22 12.68 6,417,248 12.464 -2.34%
2010-11-25 0 27.80 27.80 27.90 25.70 28.00 2,750,000 74,892,700 27.234 12.77 12.77 12.82 11.81 12.86 5,986,157 12.511 7.75%
2010-11-24 0 25.80 25.60 25.75 24.50 26.75 3,383,000 87,034,178 25.727 11.85 11.76 11.83 11.26 12.29 7,364,062 11.819 0.39%
2010-11-23 0 25.70 25.55 25.60 25.55 28.10 4,332,000 116,027,800 26.784 11.81 11.74 11.76 11.74 12.91 9,429,830 12.304 -5.86%
2010-11-22 0 27.30 27.20 27.30 25.90 27.30 2,802,600 75,191,750 26.829 12.54 12.50 12.54 11.90 12.54 6,100,656 12.325 5.00%
2010-11-19 0 26.00 25.95 26.00 23.85 26.00 5,533,000 140,411,368 25.377 11.94 11.92 11.94 10.96 11.94 12,044,148 11.658 7.22%
2010-11-18 0 24.25 24.20 24.30 22.20 24.30 2,326,000 54,613,372 23.480 11.14 11.12 11.16 10.20 11.16 5,063,201 10.786 9.98%
2010-11-17 0 22.05 22.00 22.05 21.80 23.35 2,572,075 58,001,618 22.551 10.13 10.11 10.13 10.01 10.73 5,598,853 10.360 -4.34%
2010-11-16 0 23.05 23.00 23.10 22.40 24.30 2,870,000 67,196,950 23.414 10.59 10.57 10.61 10.29 11.16 6,247,371 10.756 3.36%
2010-11-15 0 22.30 22.25 22.30 21.80 23.15 1,472,765 33,045,162 22.437 10.24 10.22 10.24 10.01 10.63 3,205,892 10.308 -2.19%
2010-11-12 0 22.80 22.75 22.80 22.30 24.10 2,916,100 66,715,765 22.878 10.47 10.45 10.47 10.24 11.07 6,347,721 10.510 -4.20%
2010-11-11 0 23.80 23.75 23.80 23.55 24.95 2,436,050 58,455,085 23.996 10.93 10.91 10.93 10.82 11.46 5,302,756 11.024 -2.46%
2010-11-10 0 24.40 24.15 24.35 23.50 25.10 2,259,382 54,918,030 24.307 11.21 11.09 11.19 10.80 11.53 4,918,188 11.166 -0.20%
2010-11-09 0 24.45 24.45 24.50 22.70 25.20 3,171,383 77,789,300 24.529 11.23 11.23 11.26 10.43 11.58 6,903,417 11.268 5.39%
2010-11-08 0 23.20 23.10 23.30 21.50 23.40 2,386,100 54,394,615 22.796 10.66 10.61 10.70 9.877 10.75 5,194,025 10.473 7.91%
2010-11-05 0 21.50 21.50 21.55 20.75 22.00 2,232,709 48,193,649 21.585 9.877 9.877 9.900 9.532 10.11 4,860,126 9.9161 4.62%
2010-11-04 0 20.55 20.55 20.60 20.20 20.75 1,854,072 37,952,029 20.470 9.441 9.441 9.464 9.280 9.532 4,035,915 9.4036 1.99%
2010-11-03 0 20.15 20.10 20.15 20.10 20.80 2,629,775 53,498,788 20.343 9.257 9.234 9.257 9.234 9.555 5,724,453 9.3457 -0.74%
2010-11-02 0 20.30 20.20 20.30 19.90 20.55 2,698,050 54,436,282 20.176 9.326 9.280 9.326 9.142 9.441 5,873,073 9.2688 1.60%
2010-11-01 0 19.98 19.92 20.00 19.00 20.00 1,866,000 36,765,120 19.703 9.179 9.151 9.188 8.728 9.188 4,061,880 9.0513 5.05%
2010-10-29 0 19.02 19.02 19.04 18.80 19.60 1,947,000 37,038,980 19.024 8.738 8.738 8.747 8.637 9.004 4,238,199 8.7393 -2.96%
2010-10-28 0 19.60 19.60 19.66 19.56 20.10 1,036,000 20,565,360 19.851 9.004 9.004 9.032 8.986 9.234 2,255,149 9.1193 -2.49%
2010-10-27 0 20.10 20.05 20.10 19.68 21.00 1,604,000 32,026,990 19.967 9.234 9.211 9.234 9.041 9.647 3,491,562 9.1727 -3.13%
2010-10-26 0 20.75 20.65 20.70 19.80 20.80 2,312,000 46,477,818 20.103 9.532 9.486 9.509 9.096 9.555 5,032,726 9.2351 2.47%
2010-10-25 0 20.25 20.20 20.25 19.06 20.75 2,254,000 45,446,464 20.163 9.303 9.280 9.303 8.756 9.532 4,906,472 9.2626 5.14%
2010-10-22 0 19.26 19.22 19.30 17.80 19.40 4,253,978 79,553,541 18.701 8.848 8.830 8.866 8.177 8.912 9,259,993 8.5911 9.06%
2010-10-21 0 17.66 17.64 17.66 17.16 17.70 1,271,177 22,173,209 17.443 8.113 8.104 8.113 7.883 8.131 2,767,078 8.0132 1.73%
2010-10-20 0 17.36 17.36 17.38 16.88 17.48 1,094,000 18,804,440 17.189 7.975 7.975 7.984 7.755 8.030 2,381,402 7.8964 -1.14%
2010-10-19 0 17.56 17.52 17.54 16.74 17.58 3,321,000 57,368,784 17.275 8.067 8.049 8.058 7.690 8.076 7,229,101 7.9358 3.29%
2010-10-18 0 17.00 16.92 17.00 16.50 17.00 828,000 13,865,640 16.746 7.810 7.773 7.810 7.580 7.810 1,802,377 7.6930 0.47%
2010-10-15 0 16.92 16.92 16.96 16.84 17.20 1,352,000 22,954,360 16.978 7.773 7.773 7.791 7.736 7.902 2,943,013 7.7996 -1.74%
2010-10-14 0 17.22 17.20 17.28 16.70 17.28 1,320,000 22,441,100 17.001 7.911 7.902 7.938 7.672 7.938 2,873,355 7.8101 2.50%
2010-10-13 0 16.80 16.74 16.82 16.10 16.88 731,000 12,061,220 16.500 7.718 7.690 7.727 7.396 7.755 1,591,229 7.5798 3.70%
2010-10-12 0 16.20 16.20 16.26 16.14 16.62 996,571 16,290,016 16.346 7.442 7.442 7.470 7.415 7.635 2,169,320 7.5093 -2.53%
2010-10-11 0 16.62 16.60 16.62 16.58 17.28 1,370,000 22,957,780 16.758 7.635 7.626 7.635 7.617 7.938 2,982,195 7.6983 -2.24%
2010-10-08 0 17.00 17.00 17.02 16.82 17.06 669,000 11,336,880 16.946 7.810 7.810 7.819 7.727 7.837 1,456,269 7.7849 -0.58%
2010-10-07 0 17.10 17.04 17.10 16.90 17.70 916,000 15,648,480 17.083 7.856 7.828 7.856 7.764 8.131 1,993,935 7.8480 -1.61%
2010-10-06 0 17.38 17.34 17.40 17.08 17.60 1,178,113 20,424,404 17.337 7.984 7.966 7.993 7.846 8.085 2,564,498 7.9643 1.76%
2010-10-05 0 17.08 17.04 17.08 16.80 17.80 1,568,000 26,932,980 17.177 7.846 7.828 7.846 7.718 8.177 3,413,198 7.8908 -2.06%
2010-10-04 0 17.44 17.40 17.42 17.30 17.64 1,137,000 19,853,616 17.461 8.012 7.993 8.003 7.948 8.104 2,475,004 8.0217 1.40%
2010-09-30 0 17.20 17.20 17.28 17.00 17.36 1,442,000 24,759,360 17.170 7.902 7.902 7.938 7.810 7.975 3,138,923 7.8879 0.23%
2010-09-29 0 17.16 17.14 17.20 16.96 17.28 1,796,000 30,860,880 17.183 7.883 7.874 7.902 7.791 7.938 3,909,505 7.8938 2.51%
2010-09-28 0 16.74 16.74 16.80 16.62 17.32 1,972,000 33,363,360 16.919 7.690 7.690 7.718 7.635 7.957 4,292,619 7.7723 -4.45%
2010-09-27 0 17.52 17.54 17.56 17.00 17.58 1,810,000 31,440,400 17.370 8.049 8.058 8.067 7.810 8.076 3,939,980 7.9798 2.82%
2010-09-24 0 17.04 17.04 17.06 16.66 17.08 1,068,000 18,126,080 16.972 7.828 7.828 7.837 7.653 7.846 2,324,806 7.7968 1.31%
2010-09-22 0 16.82 16.76 16.84 16.54 16.90 1,378,000 23,106,520 16.768 7.727 7.699 7.736 7.598 7.764 2,999,609 7.7032 0.48%
2010-09-21 0 16.74 16.74 16.76 16.60 17.20 1,274,000 21,470,720 16.853 7.690 7.690 7.699 7.626 7.902 2,773,223 7.7422 -1.53%
2010-09-20 0 17.00 17.00 17.02 16.20 17.16 2,600,170 43,953,982 16.904 7.810 7.810 7.819 7.442 7.883 5,660,010 7.7657 4.81%
2010-09-17 0 16.22 16.20 16.26 15.90 16.42 1,210,000 19,603,240 16.201 7.451 7.442 7.470 7.304 7.543 2,633,909 7.4426 2.01%
2010-09-16 0 15.90 15.82 15.90 15.58 15.98 572,000 9,044,920 15.813 7.304 7.268 7.304 7.157 7.341 1,245,121 7.2643 1.79%
2010-09-15 0 15.62 15.62 15.66 15.50 15.90 1,030,000 16,075,900 15.608 7.176 7.176 7.194 7.121 7.304 2,242,088 7.1701 -0.38%
2010-09-14 0 15.68 15.62 15.68 15.54 15.90 744,000 11,710,760 15.740 7.203 7.176 7.203 7.139 7.304 1,619,528 7.2310 -0.13%
2010-09-13 0 15.70 15.68 15.78 15.60 16.08 1,304,000 20,706,320 15.879 7.212 7.203 7.249 7.167 7.387 2,838,527 7.2947 0.13%
2010-09-10 0 15.68 15.68 15.70 15.44 15.84 717,000 11,214,820 15.641 7.203 7.203 7.212 7.093 7.277 1,560,754 7.1855 0.77%
2010-09-09 0 15.56 15.56 15.58 15.54 15.88 1,000,000 15,643,200 15.643 7.148 7.148 7.157 7.139 7.295 2,176,784 7.1864 -1.39%
2010-09-08 0 15.78 15.80 15.84 15.64 16.00 666,001 10,550,136 15.841 7.249 7.258 7.277 7.185 7.350 1,449,741 7.2773 -2.11%
2010-09-07 0 16.12 16.10 16.14 15.40 16.18 1,006,000 15,881,240 15.787 7.405 7.396 7.415 7.075 7.433 2,189,845 7.2522 2.68%
2010-09-06 0 15.70 15.68 15.70 15.32 16.02 1,904,000 29,769,800 15.635 7.212 7.203 7.212 7.038 7.359 4,144,598 7.1828 -2.48%
2010-09-03 0 16.10 16.06 16.10 15.84 16.30 1,120,120 18,000,942 16.071 7.396 7.378 7.396 7.277 7.488 2,438,260 7.3827 0.00%
2010-09-02 0 16.10 16.06 16.12 15.30 16.20 1,622,000 25,548,520 15.751 7.396 7.378 7.405 7.029 7.442 3,530,744 7.2360 5.23%
2010-09-01 0 15.30 15.26 15.32 15.02 15.48 1,729,227 26,375,461 15.253 7.029 7.010 7.038 6.900 7.111 3,764,154 7.0070 1.06%
2010-08-31 0 15.14 15.12 15.18 14.86 15.70 2,822,000 43,137,520 15.286 6.955 6.946 6.974 6.827 7.212 6,142,886 7.0224 1.20%
2010-08-30 0 14.96 14.96 15.00 14.10 15.00 1,578,000 23,092,260 14.634 6.873 6.873 6.891 6.477 6.891 3,434,966 6.7227 6.40%
2010-08-27 0 14.06 14.10 14.12 13.96 14.40 1,822,000 25,818,960 14.171 6.459 6.477 6.487 6.413 6.615 3,966,101 6.5099 -3.57%
2010-08-26 0 14.58 14.50 14.58 14.40 14.74 800,000 11,638,040 14.548 6.698 6.661 6.698 6.615 6.771 1,741,428 6.6830 -1.22%
2010-08-25 0 14.76 14.62 14.76 14.36 14.90 1,648,000 23,964,760 14.542 6.781 6.716 6.781 6.597 6.845 3,587,341 6.6804 -0.94%
2010-08-24 0 14.90 14.84 14.96 14.80 15.40 1,646,000 24,808,760 15.072 6.845 6.817 6.873 6.799 7.075 3,582,987 6.9240 -2.49%
2010-08-23 0 15.56 15.50 15.56 15.00 15.84 4,114,000 63,570,180 15.452 7.020 6.992 7.020 6.767 7.146 9,119,393 6.9709 5.14%
2010-08-20 0 14.80 14.72 14.86 14.24 14.92 1,719,176 25,247,850 14.686 6.677 6.641 6.704 6.424 6.731 3,810,851 6.6253 2.78%
2010-08-19 0 14.40 14.40 14.42 14.14 14.92 1,950,150 28,190,232 14.455 6.496 6.496 6.505 6.379 6.731 4,322,845 6.5212 -0.55%
2010-08-18 0 14.48 14.46 14.58 14.28 14.92 3,680,050 54,122,041 14.707 6.532 6.523 6.577 6.442 6.731 8,157,468 6.6347 1.97%
2010-08-17 0 14.20 13.98 14.18 13.10 14.20 4,520,000 62,049,100 13.728 6.406 6.307 6.397 5.910 6.406 10,019,363 6.1929 9.23%
2010-08-16 0 13.00 12.98 13.00 12.52 13.00 2,214,000 28,391,320 12.824 5.865 5.856 5.865 5.648 5.865 4,907,714 5.7850 3.50%
2010-08-13 0 12.56 12.54 12.56 12.48 12.68 892,000 11,208,880 12.566 5.666 5.657 5.666 5.630 5.720 1,977,272 5.6689 0.16%
2010-08-12 0 12.54 12.50 12.52 12.36 12.58 1,470,000 18,365,428 12.493 5.657 5.639 5.648 5.576 5.675 3,258,510 5.6361 -2.03%
2010-08-11 0 12.80 12.70 12.80 12.68 12.94 1,054,000 13,476,640 12.786 5.774 5.729 5.774 5.720 5.838 2,336,373 5.7682 1.43%
2010-08-10 0 12.62 12.62 12.66 12.60 12.86 356,000 4,515,600 12.684 5.693 5.693 5.711 5.684 5.801 789,136 5.7222 -0.63%
2010-08-09 0 12.70 12.66 12.70 12.52 13.00 1,214,000 15,478,800 12.750 5.729 5.711 5.729 5.648 5.865 2,691,041 5.7520 -0.63%
2010-08-06 0 12.78 12.70 12.78 12.04 12.84 2,226,000 27,817,400 12.497 5.765 5.729 5.765 5.432 5.792 4,934,314 5.6375 2.90%
2010-08-05 0 12.42 12.38 12.42 12.26 12.80 1,630,017 20,226,011 12.408 5.603 5.585 5.603 5.531 5.774 3,613,215 5.5978 -3.42%
2010-08-04 0 12.86 12.72 12.86 12.70 13.06 1,328,149 17,184,454 12.939 5.801 5.738 5.801 5.729 5.892 2,944,072 5.8370 -1.53%
2010-08-03 0 13.06 13.00 13.06 12.98 13.44 1,530,000 19,964,600 13.049 5.892 5.865 5.892 5.856 6.063 3,391,510 5.8866 -1.36%
2010-08-02 0 13.24 13.20 13.24 12.96 13.32 1,856,701 24,453,723 13.171 5.973 5.955 5.973 5.847 6.009 4,115,699 5.9416 0.30%
2010-07-30 0 13.20 13.20 13.24 13.10 13.70 1,192,000 15,809,630 13.263 5.955 5.955 5.973 5.910 6.180 2,642,274 5.9833 -3.23%
2010-07-29 0 13.64 13.62 13.64 13.36 13.72 922,000 12,538,280 13.599 6.153 6.144 6.153 6.027 6.189 2,043,773 6.1349 1.34%
2010-07-28 0 13.46 13.46 13.48 12.78 13.48 1,660,000 21,744,000 13.099 6.072 6.072 6.081 5.765 6.081 3,679,677 5.9092 2.91%
2010-07-27 0 13.08 13.02 13.10 12.86 13.26 988,000 12,908,000 13.065 5.901 5.874 5.910 5.801 5.982 2,190,073 5.8939 0.62%
2010-07-26 0 13.00 13.00 13.04 12.30 13.20 2,376,000 30,873,494 12.994 5.865 5.865 5.883 5.549 5.955 5,266,815 5.8619 6.04%
2010-07-23 0 12.26 12.32 12.36 11.82 12.80 3,058,400 37,544,984 12.276 5.531 5.558 5.576 5.332 5.774 6,779,473 5.5380 -1.45%
2010-07-22 0 12.44 12.30 12.44 11.06 12.50 3,988,000 47,815,550 11.990 5.612 5.549 5.612 4.989 5.639 8,840,092 5.4089 11.87%
2010-07-21 0 11.12 11.10 11.12 10.72 11.32 5,892,000 65,271,350 11.078 5.017 5.008 5.017 4.836 5.107 13,060,638 4.9976 7.34%
2010-07-20 0 10.36 10.36 10.38 9.820 10.46 3,565,000 35,716,860 10.019 4.674 4.674 4.683 4.430 4.719 7,902,440 4.5197 4.65%
2010-07-19 0 9.900 9.890 9.900 9.450 9.930 2,042,000 20,125,538 9.8558 4.466 4.462 4.466 4.263 4.480 4,526,447 4.4462 3.02%
2010-07-16 0 9.610 9.610 9.640 9.050 9.640 302,000 2,862,566 9.4787 4.335 4.335 4.349 4.083 4.349 669,435 4.2761 2.78%
2010-07-15 0 9.350 9.350 9.360 9.330 9.580 560,000 5,254,480 9.3830 4.218 4.218 4.223 4.209 4.322 1,241,337 4.2329 -1.68%
2010-07-14 0 9.510 9.400 9.540 9.230 9.700 644,000 6,176,800 9.5913 4.290 4.241 4.304 4.164 4.376 1,427,537 4.3269 -0.31%
2010-07-13 0 9.540 9.530 9.540 9.420 9.650 370,000 3,532,980 9.5486 4.304 4.299 4.304 4.250 4.353 820,169 4.3076 -0.83%
2010-07-12 0 9.620 9.510 9.630 9.520 9.700 288,000 2,778,120 9.6463 4.340 4.290 4.344 4.295 4.376 638,402 4.3517 1.91%
2010-07-09 0 9.440 9.430 9.450 9.400 9.540 712,000 6,746,140 9.4749 4.259 4.254 4.263 4.241 4.304 1,578,271 4.2744 0.64%
2010-07-08 0 9.380 9.330 9.380 9.200 9.470 486,000 4,536,380 9.3341 4.232 4.209 4.232 4.150 4.272 1,077,303 4.2109 3.42%
2010-07-07 0 9.070 9.070 9.120 9.000 9.300 482,000 4,379,540 9.0862 4.092 4.092 4.114 4.060 4.195 1,068,436 4.0990 -0.44%
2010-07-06 0 9.110 9.110 9.150 8.920 9.170 896,000 8,088,240 9.0271 4.110 4.110 4.128 4.024 4.137 1,986,139 4.0723 -0.44%
2010-07-05 0 9.150 9.130 9.180 9.140 9.450 292,000 2,685,700 9.1976 4.128 4.119 4.141 4.123 4.263 647,269 4.1493 -0.97%
2010-07-02 0 9.240 9.220 9.240 9.210 9.600 668,700 6,268,906 9.3748 4.168 4.159 4.168 4.155 4.331 1,482,289 4.2292 -5.13%
2010-06-30 0 9.740 9.700 9.840 9.450 9.850 428,000 4,106,260 9.5941 4.394 4.376 4.439 4.263 4.444 948,736 4.3281 0.93%
2010-06-29 0 9.650 9.610 9.650 9.580 9.920 334,000 3,226,360 9.6598 4.353 4.335 4.353 4.322 4.475 740,369 4.3578 -2.72%
2010-06-28 0 9.920 9.860 9.920 9.800 9.960 210,000 2,073,240 9.8726 4.475 4.448 4.475 4.421 4.493 465,501 4.4538 1.85%
2010-06-25 0 9.740 9.690 9.700 9.650 9.830 604,000 5,874,460 9.7259 4.394 4.371 4.376 4.353 4.435 1,338,871 4.3876 -1.42%
2010-06-24 0 9.880 9.840 9.880 9.880 10.10 650,000 6,467,480 9.9500 4.457 4.439 4.457 4.457 4.556 1,440,838 4.4887 -1.59%
2010-06-23 0 10.04 10.02 10.04 9.890 10.20 312,000 3,132,580 10.040 4.529 4.520 4.529 4.462 4.601 691,602 4.5295 -1.38%
2010-06-22 0 10.18 10.12 10.20 9.980 10.20 384,000 3,892,040 10.136 4.592 4.565 4.601 4.502 4.601 851,202 4.5724 1.19%
2010-06-21 0 10.06 10.00 10.12 9.900 10.18 972,000 9,798,280 10.081 4.538 4.511 4.565 4.466 4.592 2,154,606 4.5476 3.39%
2010-06-18 0 9.730 9.730 9.750 9.460 9.750 880,000 8,496,840 9.6555 4.389 4.389 4.398 4.268 4.398 1,950,672 4.3559 3.07%
2010-06-17 0 9.440 9.430 9.440 9.100 9.440 979,732 9,148,620 9.3379 4.259 4.254 4.259 4.105 4.259 2,171,746 4.2126 4.08%
2010-06-15 0 9.070 9.010 9.070 8.950 9.190 814,000 7,348,580 9.0277 4.092 4.065 4.092 4.038 4.146 1,804,372 4.0727 0.89%
2010-06-14 0 8.990 8.970 8.990 8.900 9.060 1,116,000 9,999,400 8.9600 4.056 4.047 4.056 4.015 4.087 2,473,807 4.0421 1.01%
2010-06-11 0 8.900 8.890 8.900 8.800 9.040 798,000 7,156,900 8.9685 4.015 4.011 4.015 3.970 4.078 1,768,905 4.0459 -0.89%
2010-06-10 0 8.980 8.870 9.000 8.840 9.050 2,298,000 20,639,880 8.9817 4.051 4.001 4.060 3.988 4.083 5,093,915 4.0519 -0.11%
2010-06-09 0 8.990 8.990 9.000 8.900 9.200 1,210,000 10,901,500 9.0095 4.056 4.056 4.060 4.015 4.150 2,682,174 4.0644 1.01%
2010-06-08 0 8.900 8.900 8.910 8.780 8.940 1,520,000 13,393,060 8.8112 4.015 4.015 4.020 3.961 4.033 3,369,343 3.9750 0.68%
2010-06-07 0 8.840 8.840 8.850 8.480 8.850 706,000 6,144,380 8.7031 3.988 3.988 3.992 3.826 3.992 1,564,971 3.9262 1.49%
2010-06-04 0 8.710 8.710 8.750 8.340 8.840 516,000 4,431,700 8.5886 3.929 3.929 3.947 3.762 3.988 1,143,803 3.8745 4.94%
2010-06-03 0 8.300 8.300 8.310 8.080 8.330 188,000 1,556,960 8.2817 3.744 3.744 3.749 3.645 3.758 416,735 3.7361 3.49%
2010-06-02 0 8.020 8.060 8.070 7.880 8.100 144,000 1,154,180 8.0151 3.618 3.636 3.641 3.555 3.654 319,201 3.6158 -0.74%
2010-06-01 0 8.080 8.080 8.120 8.080 8.220 152,000 1,236,800 8.1368 3.645 3.645 3.663 3.645 3.708 336,934 3.6707 -0.98%
2010-05-31 0 8.160 8.160 8.200 8.070 8.340 470,000 3,861,940 8.2169 3.681 3.681 3.699 3.641 3.762 1,041,836 3.7069 0.00%
2010-05-28 0 8.160 8.120 8.160 8.000 8.280 938,000 7,656,520 8.1626 3.681 3.663 3.681 3.609 3.735 2,079,239 3.6824 3.03%
2010-05-27 0 7.920 7.920 7.960 7.800 8.090 1,086,000 8,663,880 7.9778 3.573 3.573 3.591 3.519 3.650 2,407,307 3.5990 -0.88%
2010-05-26 0 7.990 7.990 8.000 7.800 8.030 996,334 7,857,918 7.8868 3.605 3.605 3.609 3.519 3.623 2,208,547 3.5580 2.96%
2010-05-25 0 7.760 7.770 7.790 7.640 8.150 490,000 3,831,340 7.8191 3.501 3.505 3.514 3.447 3.677 1,086,170 3.5274 -4.79%
2010-05-24 0 8.150 8.140 8.160 8.100 8.250 454,000 3,702,540 8.1554 3.677 3.672 3.681 3.654 3.722 1,006,370 3.6791 0.00%
2010-05-20 0 8.150 8.150 8.200 7.980 8.400 1,243,000 10,109,890 8.1335 3.677 3.677 3.699 3.600 3.789 2,755,325 3.6692 -2.98%
2010-05-19 0 8.400 8.400 8.600 8.350 8.720 642,000 5,449,960 8.4890 3.789 3.789 3.880 3.767 3.934 1,423,104 3.8296 -4.22%
2010-05-18 0 8.770 8.770 8.780 8.700 8.870 294,000 2,576,180 8.7625 3.956 3.956 3.961 3.925 4.001 651,702 3.9530 -0.79%
2010-05-17 0 8.840 8.840 8.870 8.700 8.900 670,000 5,906,020 8.8150 3.988 3.988 4.001 3.925 4.015 1,485,171 3.9767 -2.00%
2010-05-14 0 9.020 9.000 9.020 8.680 9.120 532,200 4,774,960 8.9721 4.069 4.060 4.069 3.916 4.114 1,179,713 4.0476 -0.77%
2010-05-13 0 9.090 9.070 9.100 8.600 9.220 1,618,000 14,598,870 9.0228 4.101 4.092 4.105 3.880 4.159 3,586,577 4.0704 6.69%
2010-05-12 0 8.520 8.500 8.610 8.360 8.600 224,200 1,900,384 8.4763 3.844 3.835 3.884 3.771 3.880 496,978 3.8239 0.47%
2010-05-11 0 8.480 8.440 8.480 8.340 8.480 412,000 3,462,820 8.4049 3.826 3.808 3.826 3.762 3.826 913,269 3.7917 1.92%
2010-05-10 0 8.320 8.310 8.360 8.080 8.460 1,176,000 9,654,180 8.2093 3.753 3.749 3.771 3.645 3.817 2,606,808 3.7034 0.00%
2010-05-07 0 8.320 8.220 8.320 8.060 8.540 706,200 5,825,766 8.2495 3.753 3.708 3.753 3.636 3.853 1,565,415 3.7215 -1.30%
2010-05-06 0 8.430 8.400 8.430 8.360 8.920 982,000 8,366,700 8.5201 3.803 3.789 3.803 3.771 4.024 2,176,773 3.8436 -3.88%
2010-05-05 0 8.770 8.710 8.790 8.560 8.870 606,000 5,257,660 8.6760 3.956 3.929 3.965 3.862 4.001 1,343,304 3.9140 -1.68%
2010-05-04 0 8.920 8.890 8.960 8.870 9.080 272,000 2,431,920 8.9409 4.024 4.011 4.042 4.001 4.096 602,935 4.0335 0.90%
2010-05-03 0 8.840 8.840 8.850 8.770 8.960 878,000 7,753,560 8.8309 3.988 3.988 3.992 3.956 4.042 1,946,239 3.9839 -3.91%
2010-04-30 0 9.200 9.050 9.190 8.880 9.270 798,000 7,202,800 9.0261 4.150 4.083 4.146 4.006 4.182 1,768,905 4.0719 2.22%
2010-04-29 0 9.000 9.000 9.020 8.870 9.190 644,000 5,787,740 8.9872 4.060 4.060 4.069 4.001 4.146 1,427,537 4.0544 0.78%
2010-04-28 0 8.930 8.930 8.990 8.900 9.150 1,996,000 18,000,920 9.0185 4.029 4.029 4.056 4.015 4.128 4,424,480 4.0685 -3.98%
2010-04-27 0 9.300 9.300 9.330 9.200 9.500 444,000 4,168,180 9.3878 4.195 4.195 4.209 4.150 4.286 984,203 4.2351 -3.33%
2010-04-26 0 9.620 9.620 9.640 9.550 9.950 1,950,000 19,072,470 9.7808 4.340 4.340 4.349 4.308 4.489 4,322,513 4.4124 -0.21%
2010-04-23 0 9.640 9.560 9.620 9.300 9.700 2,334,232 22,091,512 9.4641 4.349 4.313 4.340 4.195 4.376 5,174,229 4.2695 4.44%
2010-04-22 0 9.230 9.180 9.260 9.000 9.380 2,148,000 19,793,360 9.2148 4.164 4.141 4.177 4.060 4.232 4,761,414 4.1570 1.88%
2010-04-21 0 9.060 9.060 9.100 8.750 9.160 2,525,893 22,893,251 9.0634 4.087 4.087 4.105 3.947 4.132 5,599,079 4.0888 4.26%
2010-04-20 0 8.690 8.690 8.750 8.390 8.690 210,000 1,812,340 8.6302 3.920 3.920 3.947 3.785 3.920 465,501 3.8933 1.05%
2010-04-19 0 8.600 8.580 8.630 8.480 8.840 648,000 5,581,260 8.6131 3.880 3.871 3.893 3.826 3.988 1,436,404 3.8856 -2.93%
2010-04-16 0 8.860 8.860 8.880 8.820 8.940 636,000 5,639,620 8.8673 3.997 3.997 4.006 3.979 4.033 1,409,804 4.0003 -2.21%
2010-04-15 0 9.060 8.920 9.060 9.000 9.120 552,000 5,010,080 9.0762 4.087 4.024 4.087 4.060 4.114 1,223,604 4.0945 -0.77%
2010-04-14 0 9.130 9.120 9.190 8.420 9.500 3,040,000 27,740,640 9.1252 4.119 4.114 4.146 3.798 4.286 6,738,686 4.1166 5.92%
2010-04-13 0 8.620 8.610 8.620 8.250 8.630 2,082,000 17,565,260 8.4367 3.889 3.884 3.889 3.722 3.893 4,615,113 3.8060 4.48%
2010-04-12 0 8.250 8.250 8.290 7.960 8.290 1,390,000 11,283,420 8.1176 3.722 3.722 3.740 3.591 3.740 3,081,176 3.6621 3.13%
2010-04-09 0 8.000 8.000 8.060 8.000 8.120 764,000 6,172,560 8.0793 3.609 3.609 3.636 3.609 3.663 1,693,538 3.6448 0.88%
2010-04-08 0 7.930 7.920 7.930 7.930 8.400 1,273,000 10,365,480 8.1426 3.577 3.573 3.577 3.577 3.789 2,821,825 3.6733 -0.88%
2010-04-07 0 8.000 7.980 8.000 7.700 8.020 1,017,000 8,039,340 7.9050 3.609 3.600 3.609 3.474 3.618 2,254,357 3.5661 3.09%
2010-04-01 0 7.760 7.760 7.790 7.210 7.800 232,000 1,790,360 7.7171 3.501 3.501 3.514 3.253 3.519 514,268 3.4814 -0.51%
2010-03-31 0 7.800 7.720 7.860 7.700 7.900 938,000 7,316,030 7.7996 3.519 3.483 3.546 3.474 3.564 2,079,239 3.5186 2.50%
2010-03-30 0 7.610 7.610 7.660 7.600 7.700 202,000 1,544,540 7.6462 3.433 3.433 3.456 3.429 3.474 447,768 3.4494 -1.17%
2010-03-29 0 7.700 7.600 7.710 7.580 7.760 99,500 765,540 7.6939 3.474 3.429 3.478 3.420 3.501 220,559 3.4709 0.13%
2010-03-26 0 7.690 7.660 7.690 7.480 7.730 456,000 3,493,520 7.6612 3.469 3.456 3.469 3.374 3.487 1,010,803 3.4562 2.53%
2010-03-25 0 7.500 7.500 7.530 7.500 7.570 74,000 557,220 7.5300 3.383 3.383 3.397 3.383 3.415 164,034 3.3970 -0.92%
2010-03-24 0 7.570 7.520 7.570 7.520 7.650 52,147 395,945 7.5929 3.415 3.392 3.415 3.392 3.451 115,593 3.4253 -1.05%
2010-03-23 0 7.650 7.560 7.650 7.520 7.650 360,000 2,732,160 7.5893 3.451 3.411 3.451 3.392 3.451 798,002 3.4237 2.00%
2010-03-22 0 7.500 7.480 7.500 7.350 7.650 226,000 1,706,300 7.5500 3.383 3.374 3.383 3.316 3.451 500,968 3.4060 -2.47%
2010-03-19 0 7.690 7.600 7.680 7.500 7.690 200,000 1,523,932 7.6197 3.469 3.429 3.465 3.383 3.469 443,335 3.4374 2.81%
2010-03-18 0 7.480 7.480 7.500 7.470 7.600 332,000 2,492,140 7.5064 3.374 3.374 3.383 3.370 3.429 735,935 3.3864 -1.45%
2010-03-17 0 7.590 7.540 7.590 7.500 7.590 154,000 1,157,400 7.5156 3.424 3.401 3.424 3.383 3.424 341,368 3.3905 0.53%
2010-03-16 0 7.550 7.500 7.550 7.500 7.700 168,000 1,269,720 7.5579 3.406 3.383 3.406 3.383 3.474 372,401 3.4095 -1.56%
2010-03-15 0 7.670 7.600 7.680 7.400 7.700 1,332,000 10,026,120 7.5271 3.460 3.429 3.465 3.338 3.474 2,952,609 3.3957 -2.29%
2010-03-12 0 7.850 7.850 7.910 7.580 7.980 434,000 3,413,180 7.8645 3.541 3.541 3.568 3.420 3.600 962,036 3.5479 0.38%
2010-03-11 0 7.820 7.750 7.820 7.480 7.850 829,000 6,351,620 7.6618 3.528 3.496 3.528 3.374 3.541 1,837,622 3.4564 4.27%
2010-03-10 0 7.500 7.480 7.500 7.330 7.580 472,000 3,536,180 7.4919 3.383 3.374 3.383 3.307 3.420 1,046,270 3.3798 3.31%
2010-03-09 0 7.260 7.260 7.290 7.080 7.260 794,000 5,717,920 7.2014 3.275 3.275 3.289 3.194 3.275 1,760,038 3.2487 2.25%
2010-03-08 0 7.100 7.030 7.110 6.920 7.160 566,000 3,967,000 7.0088 3.203 3.171 3.208 3.122 3.230 1,254,637 3.1619 3.20%
2010-03-05 0 6.880 6.880 6.920 6.820 6.880 54,000 371,040 6.8711 3.104 3.104 3.122 3.077 3.104 119,700 3.0997 0.00%
2010-03-04 0 6.880 6.770 6.880 6.760 6.880 8,000 54,340 6.7925 3.104 3.054 3.104 3.050 3.104 17,733 3.0643 0.00%
2010-03-03 0 6.880 6.820 6.890 6.680 6.890 168,000 1,146,040 6.8217 3.104 3.077 3.108 3.014 3.108 372,401 3.0774 0.73%
2010-03-02 0 6.830 6.760 6.830 6.700 6.840 24,000 163,300 6.8042 3.081 3.050 3.081 3.023 3.086 53,200 3.0695 -0.15%
2010-03-01 0 6.840 6.780 6.840 6.780 6.840 26,000 177,600 6.8308 3.086 3.059 3.086 3.059 3.086 57,634 3.0815 1.48%
2010-02-26 0 6.740 6.710 6.900 6.710 6.950 432,000 2,953,120 6.8359 3.041 3.027 3.113 3.027 3.135 957,603 3.0839 -1.61%
2010-02-25 0 6.850 6.810 6.850 6.770 6.900 648,000 4,426,420 6.8309 3.090 3.072 3.090 3.054 3.113 1,436,404 3.0816 2.24%
2010-02-24 0 6.700 6.700 6.740 6.700 6.740 78,000 524,120 6.7195 3.023 3.023 3.041 3.023 3.041 172,901 3.0313 -0.74%
2010-02-23 0 6.750 6.750 6.770 6.700 6.870 242,000 1,635,240 6.7572 3.045 3.045 3.054 3.023 3.099 536,435 3.0483 -2.03%
2010-02-22 0 6.890 6.830 6.890 6.800 7.000 214,300 1,477,043 6.8924 3.108 3.081 3.108 3.068 3.158 475,033 3.1093 2.07%
2010-02-19 0 6.750 6.740 6.770 6.750 6.970 128,000 875,300 6.8383 3.045 3.041 3.054 3.045 3.144 283,734 3.0849 -3.16%
2010-02-18 0 6.970 6.880 6.970 6.860 7.610 276,000 1,932,520 7.0019 3.144 3.104 3.144 3.095 3.433 611,802 3.1587 0.29%
2010-02-17 0 6.950 6.910 6.970 6.900 7.040 1,130,000 7,854,180 6.9506 3.135 3.117 3.144 3.113 3.176 2,504,841 3.1356 1.46%
2010-02-12 0 6.850 6.800 6.850 6.800 6.920 326,000 2,244,160 6.8839 3.090 3.068 3.090 3.068 3.122 722,635 3.1055 1.78%
2010-02-11 0 6.730 6.660 6.730 6.600 6.740 166,000 1,105,560 6.6600 3.036 3.005 3.036 2.977 3.041 367,968 3.0045 1.97%
2010-02-10 0 6.600 6.600 6.650 6.400 6.800 528,000 3,468,100 6.5684 2.977 2.977 3.000 2.887 3.068 1,170,403 2.9632 -0.75%
2010-02-09 0 6.650 6.650 6.660 6.580 6.700 94,000 623,400 6.6319 3.000 3.000 3.005 2.968 3.023 208,367 2.9918 -0.75%
2010-02-08 0 6.700 6.680 6.700 6.600 6.900 436,000 2,940,460 6.7442 3.023 3.014 3.023 2.977 3.113 966,469 3.0425 0.75%
2010-02-05 0 6.650 6.640 6.700 6.600 6.820 342,000 2,274,400 6.6503 3.000 2.995 3.023 2.977 3.077 758,102 3.0001 -2.78%
2010-02-04 0 6.840 6.790 6.850 6.780 7.000 286,000 1,957,760 6.8453 3.086 3.063 3.090 3.059 3.158 633,969 3.0881 -0.58%
2010-02-03 0 6.880 6.880 6.950 6.650 7.000 1,506,000 10,366,908 6.8837 3.104 3.104 3.135 3.000 3.158 3,338,310 3.1054 3.15%
2010-02-02 0 6.670 6.670 6.700 6.500 6.720 914,000 6,075,680 6.6474 3.009 3.009 3.023 2.932 3.032 2,026,039 2.9988 4.22%
2010-02-01 0 6.400 6.330 6.400 6.260 6.460 576,000 3,657,610 6.3500 2.887 2.856 2.887 2.824 2.914 1,276,804 2.8647 2.24%
2010-01-29 0 6.260 6.240 6.270 6.200 6.350 278,000 1,739,020 6.2555 2.824 2.815 2.829 2.797 2.865 616,235 2.8220 -0.95%
2010-01-28 0 6.320 6.300 6.370 6.250 6.380 276,000 1,749,782 6.3398 2.851 2.842 2.874 2.820 2.878 611,802 2.8600 0.96%
2010-01-27 0 6.260 6.260 6.280 6.110 6.380 402,000 2,514,064 6.2539 2.824 2.824 2.833 2.756 2.878 891,103 2.8213 -0.32%
2010-01-26 0 6.280 6.270 6.300 6.230 6.450 992,000 6,220,220 6.2704 2.833 2.829 2.842 2.811 2.910 2,198,940 2.8287 -2.48%
2010-01-25 0 6.440 6.440 6.470 6.380 6.570 2,144,000 13,859,920 6.4645 2.905 2.905 2.919 2.878 2.964 4,752,547 2.9163 -4.73%
2010-01-22 0 6.760 6.730 6.770 6.650 7.000 692,000 4,650,020 6.7197 3.050 3.036 3.054 3.000 3.158 1,533,938 3.0314 -5.06%
2010-01-21 0 7.120 7.120 7.240 7.100 7.500 160,000 1,154,060 7.2129 3.212 3.212 3.266 3.203 3.383 354,668 3.2539 -4.04%
2010-01-20 0 7.420 7.420 7.470 7.410 7.580 350,000 2,620,360 7.4867 3.347 3.347 3.370 3.343 3.420 775,836 3.3775 -0.40%
2010-01-19 0 7.450 7.450 7.480 7.060 7.450 960,000 7,008,860 7.3009 3.361 3.361 3.374 3.185 3.361 2,128,006 3.2936 4.93%
2010-01-18 0 7.100 7.100 7.130 6.910 7.140 318,000 2,253,980 7.0880 3.203 3.203 3.217 3.117 3.221 704,902 3.1976 1.43%
2010-01-15 0 7.000 7.010 7.100 6.960 7.100 258,000 1,809,100 7.0120 3.158 3.162 3.203 3.140 3.203 571,902 3.1633 -1.55%
2010-01-14 0 7.110 7.000 7.130 6.900 7.190 324,000 2,290,140 7.0683 3.208 3.158 3.217 3.113 3.244 718,202 3.1887 0.14%
2010-01-13 0 7.100 7.100 7.150 7.010 7.150 78,000 553,400 7.0949 3.203 3.203 3.226 3.162 3.226 172,901 3.2007 -1.53%
2010-01-12 0 7.210 7.100 7.210 7.000 7.220 368,000 2,633,980 7.1576 3.253 3.203 3.253 3.158 3.257 815,736 3.2290 1.55%
2010-01-11 0 7.100 7.090 7.120 7.060 7.140 402,200 2,858,350 7.1068 3.203 3.198 3.212 3.185 3.221 891,546 3.2061 -0.56%
2010-01-08 0 7.140 7.100 7.140 7.000 7.140 412,000 2,916,380 7.0786 3.221 3.203 3.221 3.158 3.221 913,269 3.1933 2.29%
2010-01-07 0 6.980 6.940 6.980 6.740 7.000 942,000 6,476,940 6.8757 3.149 3.131 3.149 3.041 3.158 2,088,106 3.1018 -1.13%
2010-01-06 0 7.060 7.020 7.060 7.000 7.080 514,000 3,613,320 7.0298 3.185 3.167 3.185 3.158 3.194 1,139,370 3.1713 -0.28%
2010-01-05 0 7.080 7.050 7.080 7.000 7.150 798,000 5,648,876 7.0788 3.194 3.180 3.194 3.158 3.226 1,768,905 3.1934 1.00%
2010-01-04 0 7.010 7.010 7.050 6.720 7.100 892,000 6,204,080 6.9552 3.162 3.162 3.180 3.032 3.203 1,977,272 3.1377 4.63%
2009-12-31 0 6.700 6.700 6.800 6.600 6.720 210,200 1,397,076 6.6464 3.023 3.023 3.068 2.977 3.032 465,945 2.9984 -0.59%
2009-12-30 0 6.740 6.610 6.740 6.560 6.800 129,000 865,790 6.7116 3.041 2.982 3.041 2.959 3.068 285,951 3.0278 -0.30%
2009-12-29 0 6.910 6.900 6.920 6.810 6.940 508,000 3,505,120 6.8998 3.050 3.045 3.054 3.005 3.063 1,151,057 3.0451 0.58%
2009-12-28 0 6.870 6.830 6.870 6.750 6.880 260,000 1,772,460 6.8172 3.032 3.014 3.032 2.979 3.036 589,124 3.0086 1.18%
2009-12-24 0 6.790 6.780 6.790 6.680 6.790 310,000 2,094,680 6.7570 2.997 2.992 2.997 2.948 2.997 702,416 2.9821 -0.15%
2009-12-23 0 6.800 6.760 6.800 6.670 6.870 518,000 3,523,480 6.8021 3.001 2.983 3.001 2.944 3.032 1,173,715 3.0020 0.29%
2009-12-22 0 6.780 6.700 6.770 6.300 6.870 1,228,000 8,010,060 6.5229 2.992 2.957 2.988 2.780 3.032 2,782,476 2.8788 9.18%
2009-12-21 0 6.210 6.170 6.210 6.100 6.320 390,000 2,423,740 6.2147 2.741 2.723 2.741 2.692 2.789 883,685 2.7428 0.16%
2009-12-18 0 6.200 6.200 6.230 6.200 6.380 560,190 3,504,718 6.2563 2.736 2.736 2.750 2.736 2.816 1,269,312 2.7611 -3.13%
2009-12-17 0 6.400 6.370 6.400 6.050 6.490 3,316,100 20,674,619 6.2346 2.825 2.811 2.825 2.670 2.864 7,513,817 2.7515 12.28%
2009-12-16 0 5.700 5.700 5.710 5.610 5.970 256,000 1,473,820 5.7571 2.516 2.516 2.520 2.476 2.635 580,060 2.5408 -3.23%
2009-12-15 0 5.890 5.860 5.890 5.660 5.900 200,000 1,165,380 5.8269 2.599 2.586 2.599 2.498 2.604 453,172 2.5716 1.90%
2009-12-14 0 5.780 5.720 5.790 5.650 5.890 1,052,891 6,098,683 5.7923 2.551 2.524 2.555 2.494 2.599 2,385,703 2.5563 -0.34%
2009-12-11 0 5.800 5.760 5.810 5.760 5.920 236,000 1,373,060 5.8181 2.560 2.542 2.564 2.542 2.613 534,743 2.5677 -2.03%
2009-12-10 0 5.920 5.910 5.920 5.860 5.980 540,000 3,188,420 5.9045 2.613 2.608 2.613 2.586 2.639 1,223,564 2.6058 0.00%
2009-12-09 0 5.920 5.850 5.920 5.800 6.080 1,362,000 8,068,540 5.9240 2.613 2.582 2.613 2.560 2.683 3,086,101 2.6145 -2.79%
2009-12-08 0 6.090 6.090 6.100 5.600 6.100 690,000 4,107,860 5.9534 2.688 2.688 2.692 2.471 2.692 1,563,443 2.6274 3.57%
2009-12-07 0 5.880 5.830 5.840 5.500 5.890 510,000 2,937,760 5.7603 2.595 2.573 2.577 2.427 2.599 1,155,588 2.5422 3.34%
2009-12-04 0 5.690 5.670 5.740 5.620 5.890 1,002,500 5,732,690 5.7184 2.511 2.502 2.533 2.480 2.599 2,271,524 2.5237 -5.01%
2009-12-03 0 5.990 5.920 5.990 5.800 6.020 378,000 2,230,480 5.9007 2.644 2.613 2.644 2.560 2.657 856,495 2.6042 -0.17%
2009-12-02 0 6.000 6.000 6.060 5.880 6.280 1,692,000 10,336,600 6.1091 2.648 2.648 2.674 2.595 2.772 3,833,835 2.6962 2.04%
2009-12-01 0 5.880 5.890 5.900 5.200 6.050 2,178,000 12,300,370 5.6476 2.595 2.599 2.604 2.295 2.670 4,935,042 2.4925 15.07%
2009-11-30 0 5.110 5.110 5.140 4.750 5.160 1,310,000 6,530,420 4.9851 2.255 2.255 2.268 2.096 2.277 2,968,276 2.2001 8.72%
2009-11-27 0 4.700 4.680 4.700 4.690 4.760 459,000 2,170,860 4.7295 2.074 2.065 2.074 2.070 2.101 1,040,030 2.0873 -2.69%
2009-11-26 0 4.830 4.830 4.880 4.750 4.870 306,000 1,472,820 4.8131 2.132 2.132 2.154 2.096 2.149 693,353 2.1242 1.05%
2009-11-25 0 4.780 4.740 4.780 4.720 4.780 334,000 1,579,960 4.7304 2.110 2.092 2.110 2.083 2.110 756,797 2.0877 0.84%
2009-11-24 0 4.740 4.740 4.770 4.710 4.770 652,000 3,091,560 4.7417 2.092 2.092 2.105 2.079 2.105 1,477,341 2.0927 -0.42%
2009-11-23 0 4.760 4.750 4.770 4.700 4.760 232,000 1,100,300 4.7427 2.101 2.096 2.105 2.074 2.101 525,679 2.0931 1.28%
2009-11-20 0 4.700 4.700 4.720 4.670 4.720 184,000 860,180 4.6749 2.074 2.074 2.083 2.061 2.083 416,918 2.0632 0.21%
2009-11-19 0 4.690 4.690 4.710 4.670 4.700 58,000 271,800 4.6862 2.070 2.070 2.079 2.061 2.074 131,420 2.0682 -1.47%
2009-11-18 0 4.760 4.710 4.760 4.710 4.800 192,000 915,938 4.7705 2.101 2.079 2.101 2.079 2.118 435,045 2.1054 0.63%
2009-11-17 0 4.730 4.700 4.760 4.660 4.760 364,000 1,718,300 4.7206 2.088 2.074 2.101 2.057 2.101 824,773 2.0834 1.50%
2009-11-16 0 4.660 4.620 4.660 4.600 4.680 88,000 409,340 4.6516 2.057 2.039 2.057 2.030 2.065 199,396 2.0529 -0.21%
2009-11-13 0 4.670 4.600 4.680 4.520 4.730 66,000 302,900 4.5894 2.061 2.030 2.065 1.995 2.088 149,547 2.0255 2.86%
2009-11-12 0 4.540 4.540 4.580 4.460 4.600 102,000 464,700 4.5559 2.004 2.004 2.021 1.968 2.030 231,118 2.0107 -0.22%
2009-11-11 0 4.550 4.550 4.580 4.500 4.620 520,000 2,366,920 4.5518 2.008 2.008 2.021 1.986 2.039 1,178,247 2.0088 -3.19%
2009-11-10 0 4.700 4.700 4.720 4.700 4.820 753,000 3,563,590 4.7325 2.074 2.074 2.083 2.074 2.127 1,706,192 2.0886 -2.08%
2009-11-09 0 4.800 4.790 4.800 4.750 4.870 658,280 3,163,262 4.8053 2.118 2.114 2.118 2.096 2.149 1,491,570 2.1208 1.48%
2009-11-06 0 4.730 4.710 4.750 4.700 4.800 180,000 850,460 4.7248 2.088 2.079 2.096 2.074 2.118 407,855 2.0852 0.00%
2009-11-05 0 4.730 4.700 4.730 4.680 4.750 72,000 338,620 4.7031 2.088 2.074 2.088 2.065 2.096 163,142 2.0756 1.07%
2009-11-04 0 4.680 4.670 4.750 4.620 4.750 537,222 2,527,901 4.7055 2.065 2.061 2.096 2.039 2.096 1,217,270 2.0767 2.41%
2009-11-03 0 4.570 4.570 4.600 4.570 4.670 416,000 1,923,080 4.6228 2.017 2.017 2.030 2.017 2.061 942,598 2.0402 -2.14%
2009-11-02 0 4.670 4.670 4.700 4.400 4.700 940,500 4,341,660 4.6163 2.061 2.061 2.074 1.942 2.074 2,131,041 2.0373 2.86%
2009-10-30 0 4.540 4.500 4.540 4.150 4.550 2,738,000 12,073,660 4.4097 2.004 1.986 2.004 1.832 2.008 6,203,924 1.9461 8.10%
2009-10-29 0 4.200 4.170 4.210 4.140 4.250 754,000 3,163,900 4.1962 1.854 1.840 1.858 1.827 1.876 1,708,458 1.8519 -3.45%
2009-10-28 0 4.350 4.320 4.380 4.280 4.380 622,000 2,691,620 4.3274 1.920 1.907 1.933 1.889 1.933 1,409,365 1.9098 0.69%
2009-10-27 0 4.320 4.310 4.330 4.260 4.340 724,000 3,116,820 4.3050 1.907 1.902 1.911 1.880 1.915 1,640,482 1.8999 1.65%
2009-10-23 0 4.250 4.250 4.270 4.250 4.300 242,000 1,033,240 4.2696 1.876 1.876 1.884 1.876 1.898 548,338 1.8843 -0.70%
2009-10-22 0 4.280 4.200 4.280 4.200 4.280 310,000 1,305,920 4.2126 1.889 1.854 1.889 1.854 1.889 702,416 1.8592 1.66%
2009-10-21 0 4.210 4.210 4.230 4.180 4.230 1,060,000 4,454,500 4.2024 1.858 1.858 1.867 1.845 1.867 2,401,811 1.8546 0.24%
2009-10-20 0 4.200 4.200 4.210 4.180 4.220 888,000 3,727,960 4.1982 1.854 1.854 1.858 1.845 1.862 2,012,083 1.8528 -0.24%
2009-10-19 0 4.210 4.200 4.220 4.190 4.280 428,000 1,798,440 4.2020 1.858 1.854 1.862 1.849 1.889 969,788 1.8545 0.00%
2009-10-16 0 4.210 4.200 4.230 4.200 4.240 256,000 1,077,380 4.2085 1.858 1.854 1.867 1.854 1.871 580,060 1.8574 0.00%
2009-10-15 0 4.210 4.200 4.210 4.200 4.280 698,000 2,942,920 4.2162 1.858 1.854 1.858 1.854 1.889 1,581,570 1.8608 -1.41%
2009-10-14 0 4.270 4.270 4.280 4.210 4.300 388,000 1,653,480 4.2615 1.884 1.884 1.889 1.858 1.898 879,154 1.8808 0.95%
2009-10-13 0 4.230 4.220 4.230 4.230 4.300 412,000 1,752,800 4.2544 1.867 1.862 1.867 1.867 1.898 933,534 1.8776 -0.47%
2009-10-12 0 4.250 4.250 4.270 4.200 4.320 958,000 4,086,180 4.2653 1.876 1.876 1.884 1.854 1.907 2,170,694 1.8824 0.71%
2009-10-09 0 4.220 4.220 4.230 4.150 4.290 1,180,000 5,010,660 4.2463 1.862 1.862 1.867 1.832 1.893 2,673,714 1.8740 0.96%
2009-10-08 0 4.180 4.180 4.220 4.080 4.260 886,000 3,660,400 4.1314 1.845 1.845 1.862 1.801 1.880 2,007,552 1.8233 2.20%
2009-10-07 0 4.090 4.080 4.100 4.030 4.100 1,106,000 4,487,500 4.0574 1.805 1.801 1.809 1.779 1.809 2,506,041 1.7907 2.25%
2009-10-06 0 4.000 4.000 4.010 3.990 4.050 518,000 2,075,400 4.0066 1.765 1.765 1.770 1.761 1.787 1,173,715 1.7682 0.25%
2009-10-05 0 3.990 3.980 4.000 3.900 4.010 450,000 1,791,160 3.9804 1.761 1.757 1.765 1.721 1.770 1,019,637 1.7567 2.05%
2009-10-02 0 3.910 3.910 3.920 3.890 3.930 132,000 516,520 3.9130 1.726 1.726 1.730 1.717 1.734 299,093 1.7270 -0.51%
2009-09-30 0 3.930 3.880 3.930 3.880 3.930 372,000 1,454,200 3.9091 1.734 1.712 1.734 1.712 1.734 842,900 1.7252 0.77%
2009-09-29 0 3.900 3.880 3.900 3.880 3.930 160,000 624,300 3.9019 1.721 1.712 1.721 1.712 1.734 362,538 1.7220 1.30%
2009-09-28 0 3.850 3.820 3.850 3.850 3.960 204,000 793,540 3.8899 1.699 1.686 1.699 1.699 1.748 462,235 1.7167 -3.75%
2009-09-25 0 4.000 4.000 4.050 3.980 4.000 150,000 599,580 3.9972 1.765 1.765 1.787 1.757 1.765 339,879 1.7641 -0.25%
2009-09-24 0 4.010 4.000 4.010 3.930 4.090 550,600 2,197,210 3.9906 1.770 1.765 1.770 1.734 1.805 1,247,582 1.7612 -0.74%
2009-09-23 0 4.040 4.000 4.040 3.900 4.040 772,000 3,070,920 3.9779 1.783 1.765 1.783 1.721 1.783 1,749,244 1.7556 3.06%
2009-09-22 0 3.920 3.910 3.920 3.900 3.980 332,000 1,305,380 3.9319 1.730 1.726 1.730 1.721 1.757 752,265 1.7353 1.03%
2009-09-21 0 3.880 3.860 3.880 3.800 3.880 690,400 2,654,552 3.8449 1.712 1.704 1.712 1.677 1.712 1,564,350 1.6969 2.92%
2009-09-18 0 3.770 3.750 3.770 3.750 3.830 246,000 927,620 3.7708 1.664 1.655 1.664 1.655 1.690 557,401 1.6642 -0.26%
2009-09-17 0 3.780 3.760 3.780 3.720 3.830 390,000 1,478,900 3.7921 1.668 1.659 1.668 1.642 1.690 883,685 1.6736 1.61%
2009-09-16 0 3.720 3.720 3.750 3.710 3.750 446,000 1,662,700 3.7280 1.642 1.642 1.655 1.637 1.655 1,010,573 1.6453 -3.12%
2009-09-15 0 3.840 3.810 3.840 3.700 3.840 92,000 349,180 3.7954 1.695 1.681 1.695 1.633 1.695 208,459 1.6751 0.26%
2009-09-14 0 3.830 3.810 3.830 3.780 3.850 112,000 427,940 3.8209 1.690 1.681 1.690 1.668 1.699 253,776 1.6863 0.00%
2009-09-11 0 3.830 3.830 3.850 3.810 3.870 96,000 367,660 3.8298 1.690 1.690 1.699 1.681 1.708 217,523 1.6902 0.00%
2009-09-10 0 3.830 3.830 3.850 3.760 3.850 314,000 1,194,400 3.8038 1.690 1.690 1.699 1.659 1.699 711,480 1.6788 -0.52%
2009-09-09 0 3.850 3.840 3.850 3.780 3.850 166,000 636,720 3.8357 1.699 1.695 1.699 1.668 1.699 376,133 1.6928 -0.52%
2009-09-08 0 3.870 3.870 3.880 3.830 3.900 286,000 1,106,560 3.8691 1.708 1.708 1.712 1.690 1.721 648,036 1.7076 1.04%
2009-09-07 0 3.830 3.810 3.830 3.720 3.840 482,000 1,832,080 3.8010 1.690 1.681 1.690 1.642 1.695 1,092,144 1.6775 3.51%
2009-09-04 0 3.700 3.660 3.720 3.610 3.700 94,000 345,920 3.6800 1.633 1.615 1.642 1.593 1.633 212,991 1.6241 1.93%
2009-09-03 0 3.630 3.620 3.650 3.560 3.650 74,000 268,160 3.6238 1.602 1.598 1.611 1.571 1.611 167,674 1.5993 -0.55%
2009-09-02 0 3.650 3.600 3.650 3.560 3.650 50,000 179,520 3.5904 1.611 1.589 1.611 1.571 1.611 113,293 1.5846 -0.27%
2009-09-01 0 3.660 3.600 3.660 3.560 3.690 244,014 886,913 3.6347 1.615 1.589 1.615 1.571 1.629 552,901 1.6041 2.23%
2009-08-31 0 3.580 3.550 3.580 3.500 3.700 414,000 1,478,320 3.5708 1.580 1.567 1.580 1.545 1.633 938,066 1.5759 -2.72%
2009-08-28 0 3.680 3.680 3.720 3.680 3.700 294,000 1,086,060 3.6941 1.624 1.624 1.642 1.624 1.633 666,163 1.6303 0.00%
2009-08-27 0 3.680 3.720 3.750 3.660 3.750 380,000 1,409,180 3.7084 1.624 1.642 1.655 1.615 1.655 861,027 1.6366 0.27%
2009-08-26 0 3.670 3.660 3.730 3.660 3.750 462,000 1,715,600 3.7134 1.620 1.615 1.646 1.615 1.655 1,046,827 1.6389 -0.27%
2009-08-25 0 3.680 3.660 3.730 3.650 3.750 800,000 2,962,440 3.7031 1.624 1.615 1.646 1.611 1.655 1,812,688 1.6343 -2.39%
2009-08-24 0 3.770 3.750 3.800 3.680 3.780 526,000 1,964,800 3.7354 1.664 1.655 1.677 1.624 1.668 1,191,842 1.6485 4.43%
2009-08-21 0 3.730 3.730 3.750 3.700 3.790 534,000 2,004,240 3.7533 1.593 1.593 1.602 1.580 1.619 1,250,190 1.6031 -0.53%
2009-08-20 0 3.750 3.740 3.750 3.670 3.750 703,000 2,624,990 3.7340 1.602 1.597 1.602 1.568 1.602 1,645,849 1.5949 2.18%
2009-08-19 0 3.670 3.670 3.690 3.650 3.730 450,000 1,660,740 3.6905 1.568 1.568 1.576 1.559 1.593 1,053,531 1.5764 1.38%
2009-08-18 0 3.620 3.620 3.640 3.500 3.630 403,000 1,440,200 3.5737 1.546 1.546 1.555 1.495 1.551 943,495 1.5265 1.12%
2009-08-17 0 3.580 3.580 3.600 3.580 3.780 1,318,000 4,816,600 3.6545 1.529 1.529 1.538 1.529 1.615 3,085,674 1.5610 -5.54%
2009-08-14 0 3.790 3.740 3.790 3.720 3.820 592,000 2,218,520 3.7475 1.619 1.597 1.619 1.589 1.632 1,385,978 1.6007 -0.26%
2009-08-13 0 3.800 3.780 3.810 3.770 3.840 268,000 1,018,620 3.8008 1.623 1.615 1.627 1.610 1.640 627,436 1.6235 1.06%
2009-08-12 0 3.760 3.760 3.780 3.750 3.890 1,158,000 4,371,000 3.7746 1.606 1.606 1.615 1.602 1.662 2,711,085 1.6123 -3.09%
2009-08-11 0 3.880 3.880 3.900 3.880 4.000 628,000 2,467,640 3.9294 1.657 1.657 1.666 1.657 1.709 1,470,260 1.6784 -2.76%
2009-08-10 0 3.990 3.980 4.020 3.950 4.190 604,000 2,421,580 4.0092 1.704 1.700 1.717 1.687 1.790 1,414,072 1.7125 -0.99%
2009-08-07 0 4.030 4.010 4.030 4.000 4.100 726,000 2,936,060 4.0442 1.721 1.713 1.721 1.709 1.751 1,699,696 1.7274 -2.42%
2009-08-06 0 4.130 4.100 4.130 4.080 4.300 400,000 1,652,220 4.1306 1.764 1.751 1.764 1.743 1.837 936,472 1.7643 -0.72%
2009-08-05 0 4.160 4.110 4.160 4.100 4.190 652,000 2,693,760 4.1315 1.777 1.756 1.777 1.751 1.790 1,526,449 1.7647 -0.95%
2009-08-04 0 4.200 4.130 4.200 4.130 4.290 492,000 2,048,220 4.1630 1.794 1.764 1.794 1.764 1.832 1,151,860 1.7782 1.69%
2009-08-03 0 4.130 4.110 4.150 4.080 4.170 588,000 2,415,180 4.1074 1.764 1.756 1.773 1.743 1.781 1,376,613 1.7544 -0.96%
2009-07-31 0 4.170 4.110 4.170 4.070 4.240 1,208,000 5,028,420 4.1626 1.781 1.756 1.781 1.738 1.811 2,828,144 1.7780 1.46%
2009-07-30 0 4.110 4.110 4.140 4.060 4.150 456,000 1,870,540 4.1021 1.756 1.756 1.768 1.734 1.773 1,067,578 1.7521 -0.72%
2009-07-29 0 4.140 4.110 4.140 3.970 4.140 733,000 2,970,540 4.0526 1.768 1.756 1.768 1.696 1.768 1,716,084 1.7310 0.00%
2009-07-28 0 4.140 4.090 4.150 3.950 4.150 1,067,000 4,306,630 4.0362 1.768 1.747 1.773 1.687 1.773 2,498,038 1.7240 2.99%
2009-07-27 0 4.020 4.020 4.060 3.880 4.150 1,468,000 5,937,820 4.0448 1.717 1.717 1.734 1.657 1.773 3,436,851 1.7277 5.24%
2009-07-24 0 3.820 3.820 3.850 3.690 3.850 1,925,900 7,245,740 3.7623 1.632 1.632 1.644 1.576 1.644 4,508,877 1.6070 3.52%
2009-07-23 0 3.690 3.660 3.690 3.580 3.730 2,125,700 7,755,587 3.6485 1.576 1.563 1.576 1.529 1.593 4,976,644 1.5584 0.82%
2009-07-22 0 3.660 3.640 3.670 3.630 3.740 1,886,000 6,951,240 3.6857 1.563 1.555 1.568 1.551 1.597 4,415,464 1.5743 0.55%
2009-07-21 0 3.640 3.620 3.640 3.510 3.670 1,378,000 4,969,100 3.6060 1.555 1.546 1.555 1.499 1.568 3,226,145 1.5403 1.39%
2009-07-20 0 3.590 3.580 3.590 3.520 3.650 792,000 2,848,300 3.5963 1.533 1.529 1.533 1.504 1.559 1,854,214 1.5361 2.28%
2009-07-17 0 3.510 3.480 3.540 3.400 3.520 748,000 2,605,720 3.4836 1.499 1.486 1.512 1.452 1.504 1,751,202 1.4880 2.63%
2009-07-16 0 3.420 3.380 3.420 3.380 3.490 988,000 3,374,120 3.4151 1.461 1.444 1.461 1.444 1.491 2,313,085 1.4587 0.88%
2009-07-15 0 3.390 3.390 3.400 3.320 3.400 1,156,000 3,872,960 3.3503 1.448 1.448 1.452 1.418 1.452 2,706,403 1.4310 2.73%
2009-07-14 0 3.300 3.290 3.300 3.280 3.380 610,000 2,022,160 3.3150 1.410 1.405 1.410 1.401 1.444 1,428,119 1.4160 -1.49%
2009-07-13 0 3.350 3.350 3.360 3.300 3.500 460,000 1,540,580 3.3491 1.431 1.431 1.435 1.410 1.495 1,076,942 1.4305 -4.29%
2009-07-10 0 3.500 3.420 3.500 3.390 3.500 324,000 1,103,860 3.4070 1.495 1.461 1.495 1.448 1.495 758,542 1.4552 3.24%
2009-07-09 0 3.390 3.390 3.440 3.390 3.440 545,000 1,862,270 3.4170 1.448 1.448 1.469 1.448 1.469 1,275,943 1.4595 -1.45%
2009-07-08 0 3.440 3.430 3.440 3.440 3.580 578,000 2,004,020 3.4672 1.469 1.465 1.469 1.469 1.529 1,353,202 1.4809 -3.91%
2009-07-07 0 3.580 3.550 3.580 3.540 3.620 630,000 2,253,940 3.5777 1.529 1.516 1.529 1.512 1.546 1,474,943 1.5282 0.00%
2009-07-06 0 3.580 3.560 3.580 3.550 3.580 183,000 651,280 3.5589 1.529 1.521 1.529 1.516 1.529 428,436 1.5201 0.85%
2009-07-03 0 3.550 3.550 3.570 3.450 3.600 914,000 3,247,620 3.5532 1.516 1.516 1.525 1.474 1.538 2,139,838 1.5177 0.00%
2009-07-02 0 3.550 3.520 3.550 3.500 3.600 226,000 799,840 3.5391 1.516 1.504 1.516 1.495 1.538 529,106 1.5117 2.90%
2009-06-30 0 3.450 3.430 3.510 3.430 3.600 942,000 3,318,680 3.5230 1.474 1.465 1.499 1.465 1.538 2,205,391 1.5048 -1.99%
2009-06-29 0 3.520 3.480 3.520 3.450 3.520 376,000 1,315,480 3.4986 1.504 1.486 1.504 1.474 1.504 880,283 1.4944 2.62%
2009-06-26 0 3.430 3.420 3.460 3.400 3.480 146,000 503,860 3.4511 1.465 1.461 1.478 1.452 1.486 341,812 1.4741 -0.58%
2009-06-25 0 3.450 3.440 3.450 3.400 3.450 532,000 1,823,320 3.4273 1.474 1.469 1.474 1.452 1.474 1,245,507 1.4639 1.77%
2009-06-24 0 3.390 3.370 3.410 3.360 3.410 586,000 1,977,580 3.3747 1.448 1.439 1.457 1.435 1.457 1,371,931 1.4415 0.30%
2009-06-23 0 3.380 3.380 3.400 3.360 3.540 502,000 1,722,120 3.4305 1.444 1.444 1.452 1.435 1.512 1,175,272 1.4653 -5.06%
2009-06-22 0 3.560 3.550 3.570 3.500 3.580 458,000 1,623,660 3.5451 1.521 1.516 1.525 1.495 1.529 1,072,260 1.5142 1.42%
2009-06-19 0 3.510 3.500 3.510 3.400 3.590 256,000 895,400 3.4977 1.499 1.495 1.499 1.452 1.533 599,342 1.4940 1.15%
2009-06-18 0 3.470 3.400 3.470 3.400 3.500 100,000 346,040 3.4604 1.482 1.452 1.482 1.452 1.495 234,118 1.4781 -0.86%
2009-06-17 0 3.500 3.480 3.500 3.380 3.650 330,000 1,149,140 3.4822 1.495 1.486 1.495 1.444 1.559 772,589 1.4874 1.45%
2009-06-16 0 3.450 3.400 3.480 3.380 3.550 394,000 1,348,800 3.4234 1.474 1.452 1.486 1.444 1.516 922,425 1.4622 -2.82%
2009-06-15 0 3.550 3.550 3.580 3.520 3.650 980,000 3,503,960 3.5755 1.516 1.516 1.529 1.504 1.559 2,294,356 1.5272 2.31%
2009-06-12 0 3.470 3.450 3.470 3.370 3.480 652,000 2,260,180 3.4665 1.482 1.474 1.482 1.439 1.486 1,526,449 1.4807 -1.42%
2009-06-11 0 3.520 3.500 3.530 3.400 3.530 230,000 795,660 3.4594 1.504 1.495 1.508 1.452 1.508 538,471 1.4776 0.57%
2009-06-10 0 3.500 3.480 3.520 3.260 3.510 430,000 1,471,640 3.4224 1.495 1.486 1.504 1.392 1.499 1,006,707 1.4618 2.34%
2009-06-09 0 3.420 3.440 3.500 3.300 3.590 778,000 2,638,920 3.3919 1.461 1.469 1.495 1.410 1.533 1,821,437 1.4488 -3.66%
2009-06-08 0 3.550 3.530 3.550 3.550 3.650 82,000 294,720 3.5941 1.516 1.508 1.516 1.516 1.559 191,977 1.5352 -1.39%
2009-06-05 0 3.600 3.600 3.630 3.600 3.680 404,000 1,472,580 3.6450 1.538 1.538 1.551 1.538 1.572 945,836 1.5569 0.00%
2009-06-04 0 3.600 3.550 3.600 3.550 3.700 1,330,000 4,787,840 3.5999 1.538 1.516 1.538 1.516 1.580 3,113,768 1.5376 -3.49%
2009-06-03 0 3.730 3.720 3.750 3.600 3.750 898,000 3,305,200 3.6806 1.593 1.589 1.602 1.538 1.602 2,102,379 1.5721 2.75%
2009-06-02 0 3.630 3.610 3.650 3.600 3.750 916,000 3,368,560 3.6775 1.551 1.542 1.559 1.538 1.602 2,144,520 1.5708 -3.46%
2009-06-01 0 3.760 3.760 3.860 3.460 3.900 2,116,000 7,952,760 3.7584 1.606 1.606 1.649 1.478 1.666 4,953,935 1.6053 6.21%
2009-05-29 0 3.540 3.510 3.540 3.180 3.540 2,010,000 6,811,300 3.3887 1.512 1.499 1.512 1.358 1.512 4,705,770 1.4474 8.92%
2009-05-27 0 3.250 3.210 3.250 3.070 3.270 1,161,500 3,739,705 3.2197 1.388 1.371 1.388 1.311 1.397 2,719,280 1.3753 2.85%
2009-05-26 0 3.160 3.150 3.170 3.120 3.200 624,000 1,979,880 3.1729 1.350 1.345 1.354 1.333 1.367 1,460,896 1.3553 1.61%
2009-05-25 0 3.110 3.070 3.150 2.950 3.110 368,000 1,113,100 3.0247 1.328 1.311 1.345 1.260 1.328 861,554 1.2920 2.98%
2009-05-22 0 3.020 3.010 3.020 3.020 3.080 464,000 1,412,640 3.0445 1.290 1.286 1.290 1.290 1.316 1,086,307 1.3004 -2.58%
2009-05-21 0 3.100 3.100 3.110 3.070 3.120 998,000 3,092,720 3.0989 1.324 1.324 1.328 1.311 1.333 2,336,497 1.3237 -2.82%
2009-05-20 0 3.190 3.130 3.200 2.980 3.230 1,194,000 3,793,580 3.1772 1.363 1.337 1.367 1.273 1.380 2,795,368 1.3571 0.63%
2009-05-19 0 3.170 3.140 3.170 3.110 3.250 1,097,000 3,490,800 3.1821 1.354 1.341 1.354 1.328 1.388 2,568,273 1.3592 0.32%
2009-05-18 0 3.160 3.130 3.200 3.060 3.180 938,000 2,921,620 3.1147 1.350 1.337 1.367 1.307 1.358 2,196,026 1.3304 0.96%
2009-05-15 0 3.130 3.130 3.180 3.070 3.150 796,000 2,499,000 3.1394 1.337 1.337 1.358 1.311 1.345 1,863,579 1.3410 1.95%
2009-05-14 0 3.070 3.050 3.080 3.000 3.200 538,000 1,661,500 3.0883 1.311 1.303 1.316 1.281 1.367 1,259,554 1.3191 -5.54%
2009-05-13 0 3.250 3.210 3.250 3.050 3.280 1,126,000 3,622,720 3.2173 1.388 1.371 1.388 1.303 1.401 2,636,168 1.3742 5.52%
2009-05-12 0 3.080 3.020 3.080 2.910 3.200 2,352,000 7,206,420 3.0640 1.316 1.290 1.316 1.243 1.367 5,506,453 1.3087 -0.65%
2009-05-11 0 3.100 3.090 3.180 3.090 3.470 1,778,000 5,845,380 3.2876 1.324 1.320 1.358 1.320 1.482 4,162,616 1.4043 3.33%
2009-05-08 0 3.000 3.000 3.030 2.600 3.000 2,454,000 7,064,580 2.8788 1.281 1.281 1.294 1.111 1.281 5,745,254 1.2296 13.64%
2009-05-07 0 2.640 2.640 2.680 2.600 2.700 1,274,000 3,382,300 2.6549 1.128 1.128 1.145 1.111 1.153 2,982,662 1.1340 4.76%
2009-05-06 0 2.520 2.520 2.550 2.350 2.560 1,456,000 3,618,300 2.4851 1.076 1.076 1.089 1.004 1.093 3,408,757 1.0615 7.23%
2009-05-05 0 2.350 2.340 2.350 2.330 2.450 1,274,000 3,033,600 2.3812 1.004 0.999 1.004 0.995 1.046 2,982,662 1.0171 -2.08%
2009-05-04 0 2.400 2.400 2.410 2.270 2.410 984,000 2,316,020 2.3537 1.025 1.025 1.029 0.970 1.029 2,303,720 1.0053 4.80%
2009-04-30 0 2.290 2.220 2.300 2.220 2.360 788,000 1,805,640 2.2914 0.978 0.948 0.982 0.948 1.008 1,844,849 0.9787 1.78%
2009-04-29 0 2.250 2.180 2.250 2.160 2.370 296,000 651,860 2.2022 0.961 0.931 0.961 0.923 1.012 692,989 0.9406 8.70%
2009-04-28 0 2.070 2.070 2.100 2.050 2.120 488,000 1,009,140 2.0679 0.884 0.884 0.897 0.876 0.906 1,142,495 0.8833 -2.36%
2009-04-27 0 2.120 2.120 2.140 2.070 2.200 1,320,000 2,799,340 2.1207 0.906 0.906 0.914 0.884 0.940 3,090,356 0.9058 -6.61%
2009-04-24 0 2.270 2.270 2.300 2.260 2.320 214,000 489,880 2.2892 0.970 0.970 0.982 0.965 0.991 501,012 0.9778 -2.16%
2009-04-23 0 2.320 2.320 2.380 2.300 2.380 756,000 1,785,600 2.3619 0.991 0.991 1.017 0.982 1.017 1,769,931 1.0089 -0.43%
2009-04-22 0 2.330 2.290 2.350 2.290 2.430 620,000 1,452,400 2.3426 0.995 0.978 1.004 0.978 1.038 1,451,531 1.0006 -1.27%
2009-04-21 0 2.360 2.350 2.360 2.300 2.400 638,000 1,513,580 2.3724 1.008 1.004 1.008 0.982 1.025 1,493,672 1.0133 -4.07%
2009-04-20 0 2.460 2.450 2.460 2.400 2.500 370,000 905,460 2.4472 1.051 1.046 1.051 1.025 1.068 866,236 1.0453 1.65%
2009-04-17 0 2.420 2.360 2.420 2.360 2.450 362,000 872,680 2.4107 1.034 1.008 1.034 1.008 1.046 847,507 1.0297 2.98%
2009-04-16 0 2.350 2.350 2.410 2.330 2.460 526,000 1,276,920 2.4276 1.004 1.004 1.029 0.995 1.051 1,231,460 1.0369 -3.69%
2009-04-15 0 2.440 2.390 2.440 2.250 2.450 618,000 1,458,960 2.3608 1.042 1.021 1.042 0.961 1.046 1,446,849 1.0084 0.41%
2009-04-14 0 2.430 2.430 2.440 2.420 2.470 356,000 870,540 2.4453 1.038 1.038 1.042 1.034 1.055 833,460 1.0445 1.25%
2009-04-09 0 2.400 2.370 2.400 2.320 2.400 450,000 1,066,640 2.3703 1.025 1.012 1.025 0.991 1.025 1,053,531 1.0124 4.35%
2009-04-08 0 2.300 2.290 2.300 2.250 2.450 648,000 1,500,260 2.3152 0.982 0.978 0.982 0.961 1.046 1,517,084 0.9889 -6.12%
2009-04-07 0 2.450 2.450 2.460 2.370 2.490 864,000 2,101,340 2.4321 1.046 1.046 1.051 1.012 1.064 2,022,779 1.0388 1.24%
2009-04-06 0 2.420 2.420 2.430 2.260 2.480 1,764,000 4,233,600 2.4000 1.034 1.034 1.038 0.965 1.059 4,129,840 1.0251 10.00%
2009-04-03 0 2.200 2.190 2.200 2.170 2.210 1,388,000 3,047,700 2.1957 0.940 0.935 0.940 0.927 0.944 3,249,557 0.9379 2.33%
2009-04-02 0 2.150 2.150 2.160 2.030 2.160 1,854,000 3,905,480 2.1065 0.918 0.918 0.923 0.867 0.923 4,340,546 0.8998 6.44%
2009-04-01 0 2.020 2.020 2.050 1.990 2.060 624,000 1,270,520 2.0361 0.863 0.863 0.876 0.850 0.880 1,460,896 0.8697 -1.46%
2009-03-31 0 2.050 2.030 2.050 1.900 2.050 570,000 1,135,000 1.9912 0.876 0.867 0.876 0.812 0.876 1,334,472 0.8505 5.67%
2009-03-30 0 1.940 1.940 1.960 1.930 2.020 718,000 1,410,000 1.9638 0.829 0.829 0.837 0.824 0.863 1,680,967 0.8388 -6.28%
2009-03-27 0 2.070 2.060 2.080 1.930 2.080 1,184,000 2,360,020 1.9933 0.884 0.880 0.888 0.824 0.888 2,771,956 0.8514 5.61%
2009-03-26 0 1.960 1.950 1.960 1.820 2.000 1,349,000 2,605,800 1.9317 0.837 0.833 0.837 0.777 0.854 3,158,251 0.8251 7.10%
2009-03-25 0 1.830 1.830 1.860 1.810 1.860 372,000 683,260 1.8367 0.782 0.782 0.794 0.773 0.794 870,919 0.7845 0.55%
2009-03-24 0 1.820 1.820 1.830 1.810 1.900 2,480,000 4,560,900 1.8391 0.777 0.777 0.782 0.773 0.812 5,806,124 0.7855 0.00%
2009-03-23 0 1.820 1.820 1.840 1.800 1.840 360,000 654,760 1.8188 0.777 0.777 0.786 0.769 0.786 842,824 0.7769 1.68%
2009-03-20 0 1.790 1.790 1.810 1.780 1.830 438,000 788,460 1.8001 0.765 0.765 0.773 0.760 0.782 1,025,436 0.7689 -0.56%
2009-03-19 0 1.800 1.800 1.850 1.800 1.890 1,566,000 2,849,680 1.8197 0.769 0.769 0.790 0.769 0.807 3,666,286 0.7773 -5.26%
2009-03-18 0 1.900 1.870 1.900 1.820 1.920 374,000 703,320 1.8805 0.812 0.799 0.812 0.777 0.820 875,601 0.8032 2.70%
2009-03-17 0 1.850 1.840 1.850 1.820 1.880 190,000 352,020 1.8527 0.790 0.786 0.790 0.777 0.803 444,824 0.7914 0.00%
2009-03-16 0 1.850 1.830 1.850 1.780 1.850 258,000 472,640 1.8319 0.790 0.782 0.790 0.760 0.790 604,024 0.7825 0.00%
2009-03-13 0 1.850 1.830 1.850 1.820 1.860 186,000 343,960 1.8492 0.790 0.782 0.790 0.777 0.794 435,459 0.7899 0.54%
2009-03-12 0 1.840 1.790 1.840 1.790 1.900 306,000 557,820 1.8229 0.786 0.765 0.786 0.765 0.812 716,401 0.7786 -1.60%
2009-03-11 0 1.870 1.840 1.870 1.780 1.870 696,000 1,283,740 1.8445 0.799 0.786 0.799 0.760 0.799 1,629,461 0.7878 5.06%
2009-03-10 0 1.780 1.780 1.800 1.710 1.800 122,000 215,820 1.7690 0.760 0.760 0.769 0.730 0.769 285,624 0.7556 -1.11%
2009-03-09 0 1.800 1.790 1.800 1.790 1.800 166,000 298,040 1.7954 0.769 0.765 0.769 0.765 0.769 388,636 0.7669 0.56%
2009-03-06 0 1.790 1.780 1.790 1.780 1.800 126,000 226,020 1.7938 0.765 0.760 0.765 0.760 0.769 294,989 0.7662 0.56%
2009-03-05 0 1.780 1.780 1.800 1.760 1.800 274,000 488,440 1.7826 0.760 0.760 0.769 0.752 0.769 641,483 0.7614 0.00%
2009-03-04 0 1.780 1.780 1.800 1.730 1.800 356,000 635,340 1.7847 0.760 0.760 0.769 0.739 0.769 833,460 0.7623 2.89%
2009-03-03 0 1.730 1.730 1.760 1.710 1.730 84,000 144,300 1.7179 0.739 0.739 0.752 0.730 0.739 196,659 0.7338 -1.70%
2009-03-02 0 1.760 1.760 1.780 1.740 1.850 268,583 474,033 1.7649 0.752 0.752 0.760 0.743 0.790 628,801 0.7539 -2.22%
2009-02-27 0 1.800 1.800 1.810 1.790 1.810 1,438,000 2,593,900 1.8038 0.769 0.769 0.773 0.765 0.773 3,366,616 0.7705 -1.10%
2009-02-26 0 1.820 1.790 1.820 1.770 1.830 962,000 1,737,060 1.8057 0.777 0.765 0.777 0.756 0.782 2,252,214 0.7713 1.11%
2009-02-25 0 1.800 1.780 1.800 1.770 1.810 460,000 823,840 1.7910 0.769 0.760 0.769 0.756 0.773 1,076,942 0.7650 -1.10%
2009-02-24 0 1.820 1.780 1.820 1.760 1.820 234,000 418,660 1.7891 0.777 0.760 0.777 0.752 0.777 547,836 0.7642 0.55%
2009-02-23 0 1.810 1.810 1.850 1.790 1.840 926,000 1,681,000 1.8153 0.773 0.773 0.790 0.765 0.786 2,167,932 0.7754 1.12%
2009-02-20 0 1.790 1.790 1.800 1.780 1.870 2,002,000 3,645,240 1.8208 0.765 0.765 0.769 0.760 0.799 4,687,041 0.7777 -0.56%
2009-02-19 0 1.800 1.800 1.820 1.760 1.820 314,000 566,440 1.8039 0.769 0.769 0.777 0.752 0.777 735,130 0.7705 -1.64%
2009-02-18 0 1.830 1.800 1.820 1.780 1.840 554,000 1,001,800 1.8083 0.782 0.769 0.777 0.760 0.786 1,297,013 0.7724 -2.66%
2009-02-17 0 1.880 1.850 1.880 1.850 1.920 506,000 945,260 1.8681 0.803 0.790 0.803 0.790 0.820 1,184,637 0.7979 -2.08%
2009-02-16 0 1.920 1.900 1.920 1.850 1.920 296,000 557,260 1.8826 0.820 0.812 0.820 0.790 0.820 692,989 0.8041 0.52%
2009-02-13 0 1.910 1.880 1.910 1.860 1.920 988,000 1,875,280 1.8981 0.816 0.803 0.816 0.794 0.820 2,313,085 0.8107 0.00%
2009-02-12 0 1.910 1.900 1.910 1.770 1.930 1,316,000 2,462,900 1.8715 0.816 0.812 0.816 0.756 0.824 3,080,992 0.7994 7.91%
2009-02-11 0 1.770 1.770 1.800 1.750 1.810 374,000 665,220 1.7787 0.756 0.756 0.769 0.747 0.773 875,601 0.7597 -2.21%
2009-02-10 0 1.810 1.810 1.820 1.760 1.810 246,000 441,300 1.7939 0.773 0.773 0.777 0.752 0.773 575,930 0.7662 1.69%
2009-02-09 0 1.780 1.780 1.820 1.760 1.840 416,000 747,100 1.7959 0.760 0.760 0.777 0.752 0.786 973,931 0.7671 -1.11%
2009-02-06 0 1.800 1.790 1.800 1.760 1.810 316,000 565,620 1.7899 0.769 0.765 0.769 0.752 0.773 739,813 0.7645 0.00%
2009-02-05 0 1.800 1.790 1.800 1.710 1.820 930,000 1,659,260 1.7842 0.769 0.765 0.769 0.730 0.777 2,177,297 0.7621 2.27%
2009-02-04 0 1.760 1.750 1.770 1.740 1.790 718,000 1,259,520 1.7542 0.752 0.747 0.756 0.743 0.765 1,680,967 0.7493 0.57%
2009-02-03 0 1.750 1.760 1.770 1.670 1.780 384,000 676,760 1.7624 0.747 0.752 0.756 0.713 0.760 899,013 0.7528 2.34%
2009-02-02 0 1.710 1.710 1.750 1.710 1.740 363,000 624,950 1.7216 0.730 0.730 0.747 0.730 0.743 849,848 0.7354 -1.16%
2009-01-30 0 1.730 1.720 1.730 1.690 1.740 280,000 483,260 1.7259 0.739 0.735 0.739 0.722 0.743 655,530 0.7372 0.00%
2009-01-29 0 1.730 1.730 1.750 1.690 1.780 498,000 861,400 1.7297 0.739 0.739 0.747 0.722 0.760 1,165,907 0.7388 4.22%
2009-01-23 0 1.660 1.660 1.680 1.660 1.720 390,000 657,500 1.6859 0.709 0.709 0.718 0.709 0.735 913,060 0.7201 -3.49%
2009-01-22 0 1.720 1.710 1.720 1.720 1.750 118,000 204,320 1.7315 0.735 0.730 0.735 0.735 0.747 276,259 0.7396 0.58%
2009-01-21 0 1.710 1.710 1.720 1.680 1.750 396,000 677,960 1.7120 0.730 0.730 0.735 0.718 0.747 927,107 0.7313 -2.29%
2009-01-20 0 1.750 1.750 1.780 1.720 1.760 122,000 213,460 1.7497 0.747 0.747 0.760 0.735 0.752 285,624 0.7473 -0.57%
2009-01-19 0 1.760 1.760 1.800 1.720 1.800 96,000 170,320 1.7742 0.752 0.752 0.769 0.735 0.769 224,753 0.7578 -0.56%
2009-01-16 0 1.770 1.770 1.840 1.730 1.860 118,000 208,280 1.7651 0.756 0.756 0.786 0.739 0.794 276,259 0.7539 0.00%
2009-01-15 0 1.770 1.740 1.770 1.730 1.780 260,000 454,940 1.7498 0.756 0.743 0.756 0.739 0.760 608,707 0.7474 -3.80%
2009-01-14 0 1.840 1.820 1.870 1.830 1.900 330,000 608,800 1.8448 0.786 0.777 0.799 0.782 0.812 772,589 0.7880 5.75%
2009-01-13 0 1.740 1.730 1.780 1.720 1.850 458,000 817,600 1.7852 0.743 0.739 0.760 0.735 0.790 1,072,260 0.7625 -4.40%
2009-01-12 0 1.820 1.820 1.840 1.820 1.880 264,000 487,760 1.8476 0.777 0.777 0.786 0.777 0.803 618,071 0.7892 -4.71%
2009-01-09 0 1.910 1.900 1.910 1.820 1.980 874,000 1,669,020 1.9096 0.816 0.812 0.816 0.777 0.846 2,046,191 0.8157 -2.05%
2009-01-08 0 1.950 1.930 1.950 1.880 2.020 1,466,000 2,865,000 1.9543 0.833 0.824 0.833 0.803 0.863 3,432,169 0.8347 -4.88%
2009-01-07 0 2.050 2.050 2.060 2.020 2.130 2,092,000 4,318,700 2.0644 0.876 0.876 0.880 0.863 0.910 4,897,747 0.8818 0.99%
2009-01-06 0 2.030 2.010 2.030 2.010 2.060 1,344,000 2,732,780 2.0333 0.867 0.859 0.867 0.859 0.880 3,146,545 0.8685 -0.98%
2009-01-05 0 2.050 2.050 2.060 2.010 2.100 1,556,000 3,173,160 2.0393 0.876 0.876 0.880 0.859 0.897 3,642,875 0.8711 1.99%
2009-01-02 0 2.010 2.010 2.020 1.950 2.020 892,000 1,785,620 2.0018 0.859 0.859 0.863 0.833 0.863 2,088,332 0.8550 2.03%
2008-12-31 0 2.020 2.000 2.020 2.000 2.020 184,000 369,840 2.0100 0.841 0.833 0.841 0.833 0.841 441,710 0.8373 1.00%
2008-12-30 0 2.000 1.990 2.000 1.940 2.020 622,000 1,235,260 1.9859 0.833 0.829 0.833 0.808 0.841 1,493,173 0.8273 -0.50%
2008-12-29 0 2.010 2.010 2.030 1.950 2.030 336,000 667,380 1.9863 0.837 0.837 0.846 0.812 0.846 806,602 0.8274 3.08%
2008-12-24 0 1.950 1.930 1.950 1.920 1.970 456,000 885,180 1.9412 0.812 0.804 0.812 0.800 0.821 1,094,674 0.8086 1.56%
2008-12-23 0 1.920 1.920 1.940 1.900 2.070 1,278,000 2,520,020 1.9718 0.800 0.800 0.808 0.791 0.862 3,067,967 0.8214 -8.13%
2008-12-22 0 2.090 2.060 2.090 2.010 2.110 1,980,000 4,081,620 2.0614 0.871 0.858 0.871 0.837 0.879 4,753,188 0.8587 2.96%
2008-12-19 0 2.030 2.010 2.030 1.900 2.150 4,698,000 9,665,860 2.0574 0.846 0.837 0.846 0.791 0.896 11,278,018 0.8571 -6.45%
2008-12-18 0 2.170 2.170 2.180 2.100 2.230 2,362,000 5,149,240 2.1800 0.904 0.904 0.908 0.875 0.929 5,670,217 0.9081 3.33%
2008-12-17 0 2.100 2.090 2.130 1.990 2.100 1,174,000 2,408,000 2.0511 0.875 0.871 0.887 0.829 0.875 2,818,304 0.8544 6.06%
2008-12-16 0 1.980 1.950 1.980 1.880 1.980 1,576,000 3,053,780 1.9377 0.825 0.812 0.825 0.783 0.825 3,783,345 0.8072 4.21%
2008-12-15 0 1.900 1.870 1.900 1.810 1.940 1,234,000 2,326,260 1.8851 0.791 0.779 0.791 0.754 0.808 2,962,340 0.7853 4.97%
2008-12-12 0 1.810 1.790 1.810 1.750 1.980 1,886,000 3,470,840 1.8403 0.754 0.746 0.754 0.729 0.825 4,527,531 0.7666 -4.23%
2008-12-11 0 1.890 1.880 1.900 1.800 1.930 1,638,000 3,072,820 1.8760 0.787 0.783 0.791 0.750 0.804 3,932,183 0.7815 5.59%
2008-12-10 0 1.790 1.790 1.800 1.700 1.820 1,653,000 2,925,850 1.7700 0.746 0.746 0.750 0.708 0.758 3,968,192 0.7373 6.55%
2008-12-09 0 1.680 1.680 1.690 1.660 1.700 610,000 1,031,160 1.6904 0.700 0.700 0.704 0.691 0.708 1,464,366 0.7042 1.82%
2008-12-08 0 1.650 1.640 1.700 1.590 1.660 1,554,000 2,548,900 1.6402 0.687 0.683 0.708 0.662 0.691 3,730,532 0.6833 3.77%
2008-12-05 0 1.590 1.580 1.590 1.540 1.610 1,158,000 1,827,140 1.5778 0.662 0.658 0.662 0.642 0.671 2,779,895 0.6573 3.92%
2008-12-04 0 1.530 1.530 1.550 1.520 1.550 228,000 349,960 1.5349 0.637 0.637 0.646 0.633 0.646 547,337 0.6394 0.00%
2008-12-03 0 1.530 1.530 1.540 1.500 1.570 2,055,810 3,165,455 1.5398 0.637 0.637 0.642 0.625 0.654 4,935,177 0.6414 2.00%
2008-12-02 0 1.500 1.490 1.500 1.480 1.560 1,244,000 1,863,860 1.4983 0.625 0.621 0.625 0.617 0.650 2,986,346 0.6241 -4.46%
2008-12-01 0 1.570 1.570 1.580 1.560 1.620 1,716,000 2,707,840 1.5780 0.654 0.654 0.658 0.650 0.675 4,119,429 0.6573 0.64%
2008-11-28 0 1.560 1.550 1.560 1.530 1.580 1,038,000 1,618,780 1.5595 0.650 0.646 0.650 0.637 0.658 2,491,823 0.6496 0.00%
2008-11-27 0 1.560 1.530 1.560 1.560 1.660 232,000 370,540 1.5972 0.650 0.637 0.650 0.650 0.691 556,939 0.6653 0.00%
2008-11-26 0 1.560 1.560 1.580 1.500 1.590 486,500 756,645 1.5553 0.650 0.650 0.658 0.625 0.662 1,167,892 0.6479 1.96%
2008-11-25 0 1.530 1.530 1.560 1.500 1.560 842,000 1,296,960 1.5403 0.637 0.637 0.650 0.625 0.650 2,021,305 0.6416 1.32%
2008-11-24 0 1.510 1.510 1.540 1.500 1.540 340,000 519,280 1.5273 0.629 0.629 0.642 0.625 0.642 816,204 0.6362 6.34%
2008-11-21 0 1.420 1.420 1.440 1.380 1.500 1,394,500 2,010,005 1.4414 0.592 0.592 0.600 0.575 0.625 3,347,637 0.6004 -2.74%
2008-11-20 0 1.460 1.460 1.470 1.430 1.560 1,673,000 2,463,940 1.4728 0.608 0.608 0.612 0.596 0.650 4,016,204 0.6135 -9.88%
2008-11-19 0 1.620 1.620 1.650 1.620 1.750 712,000 1,170,960 1.6446 0.675 0.675 0.687 0.675 0.729 1,709,227 0.6851 -7.95%
2008-11-18 0 1.760 1.650 1.760 1.640 1.760 220,000 376,860 1.7130 0.733 0.687 0.733 0.683 0.733 528,132 0.7136 -1.12%
2008-11-17 0 1.780 1.780 1.800 1.740 1.780 250,000 439,780 1.7591 0.741 0.741 0.750 0.725 0.741 600,150 0.7328 -1.11%
2008-11-14 0 1.800 1.790 1.810 1.790 1.830 652,000 1,175,720 1.8033 0.750 0.746 0.754 0.746 0.762 1,565,191 0.7512 2.86%
2008-11-13 0 1.750 1.750 1.770 1.740 1.800 658,000 1,175,248 1.7861 0.729 0.729 0.737 0.725 0.750 1,579,595 0.7440 -2.78%
2008-11-12 0 1.800 1.780 1.810 1.760 1.850 656,000 1,179,600 1.7982 0.750 0.741 0.754 0.733 0.771 1,574,794 0.7491 -2.70%
2008-11-11 0 1.850 1.830 1.850 1.790 1.860 700,000 1,280,600 1.8294 0.771 0.762 0.771 0.746 0.775 1,680,420 0.7621 -0.54%
2008-11-10 0 1.860 1.860 1.880 1.830 1.910 236,000 440,580 1.8669 0.775 0.775 0.783 0.762 0.796 566,542 0.7777 3.33%
2008-11-07 0 1.800 1.800 1.840 1.750 1.840 204,000 362,300 1.7760 0.750 0.750 0.766 0.729 0.766 489,722 0.7398 0.00%
2008-11-06 0 1.800 1.790 1.800 1.730 1.950 1,310,000 2,339,620 1.7860 0.750 0.746 0.750 0.721 0.812 3,144,786 0.7440 -8.63%
2008-11-05 0 1.970 1.950 1.970 1.930 2.050 469,000 933,560 1.9905 0.821 0.812 0.821 0.804 0.854 1,125,881 0.8292 5.35%
2008-11-04 0 1.870 1.870 1.900 1.840 1.940 298,000 563,060 1.8895 0.779 0.779 0.791 0.766 0.808 715,379 0.7871 -3.11%
2008-11-03 0 1.930 1.910 1.920 1.850 1.960 819,000 1,573,910 1.9217 0.804 0.796 0.800 0.771 0.816 1,966,091 0.8005 5.46%
2008-10-31 0 1.830 1.820 1.830 1.590 1.990 978,000 1,759,980 1.7996 0.762 0.758 0.762 0.662 0.829 2,347,787 0.7496 10.24%
2008-10-30 0 1.660 1.660 1.670 1.500 1.670 507,000 824,850 1.6269 0.691 0.691 0.696 0.625 0.696 1,217,104 0.6777 10.67%
2008-10-29 0 1.500 1.470 1.510 1.420 1.510 1,474,000 2,160,260 1.4656 0.625 0.612 0.629 0.592 0.629 3,538,484 0.6105 6.38%
2008-10-28 0 1.410 1.410 1.470 1.260 1.460 1,964,000 2,757,960 1.4043 0.587 0.587 0.612 0.525 0.608 4,714,778 0.5850 0.00%
2008-10-27 0 1.410 1.410 1.440 1.400 1.460 1,088,000 1,557,080 1.4311 0.587 0.587 0.600 0.583 0.608 2,611,853 0.5962 -9.03%
2008-10-24 0 1.550 1.550 1.600 1.550 1.750 718,000 1,177,880 1.6405 0.646 0.646 0.667 0.646 0.729 1,723,631 0.6834 -9.88%
2008-10-23 0 1.720 1.700 1.740 1.680 1.750 526,000 903,720 1.7181 0.716 0.708 0.725 0.700 0.729 1,262,716 0.7157 -1.71%
2008-10-22 0 1.750 1.750 1.800 1.670 1.800 670,000 1,154,120 1.7226 0.729 0.729 0.750 0.696 0.750 1,608,402 0.7176 -4.89%
2008-10-21 0 1.840 1.840 1.880 1.810 1.890 170,000 312,040 1.8355 0.766 0.766 0.783 0.754 0.787 408,102 0.7646 1.66%
2008-10-20 0 1.810 1.790 1.800 1.720 1.900 616,000 1,114,020 1.8085 0.754 0.746 0.750 0.716 0.791 1,478,770 0.7533 -6.22%
2008-10-17 0 1.930 1.930 1.980 1.910 2.000 594,000 1,150,300 1.9365 0.804 0.804 0.825 0.796 0.833 1,425,956 0.8067 -2.03%
2008-10-16 0 1.970 1.970 1.990 1.900 2.080 894,000 1,739,680 1.9460 0.821 0.821 0.829 0.791 0.866 2,146,136 0.8106 -6.19%
2008-10-15 0 2.100 2.100 2.150 1.950 2.180 1,514,000 3,143,180 2.0761 0.875 0.875 0.896 0.812 0.908 3,634,508 0.8648 -5.41%
2008-10-14 0 2.220 2.170 2.240 1.970 2.250 1,366,000 2,864,880 2.0973 0.925 0.904 0.933 0.821 0.937 3,279,219 0.8736 20.00%
2008-10-13 0 1.850 1.850 1.960 1.560 1.980 980,000 1,706,700 1.7415 0.771 0.771 0.816 0.650 0.825 2,352,588 0.7255 6.32%
2008-10-10 0 1.740 1.700 1.740 1.650 1.980 2,130,000 3,767,900 1.7690 0.725 0.708 0.725 0.687 0.825 5,113,278 0.7369 -13.00%
2008-10-09 0 2.000 2.000 2.010 2.000 2.050 1,368,000 2,764,640 2.0209 0.833 0.833 0.837 0.833 0.854 3,284,021 0.8418 1.52%
2008-10-08 0 1.970 1.960 1.970 1.970 2.100 3,060,000 6,206,600 2.0283 0.821 0.816 0.821 0.821 0.875 7,345,836 0.8449 -10.45%
2008-10-06 0 2.200 2.190 2.200 2.200 2.400 832,000 1,875,920 2.2547 0.916 0.912 0.916 0.916 1.000 1,997,299 0.9392 -8.33%
2008-10-03 0 2.400 2.400 2.410 2.350 2.500 2,536,000 6,074,960 2.3955 1.000 1.000 1.004 0.979 1.041 6,087,921 0.9979 -5.51%
2008-10-02 0 2.540 2.530 2.540 2.540 2.750 1,344,000 3,485,200 2.5932 1.058 1.054 1.058 1.058 1.146 3,226,406 1.0802 -5.58%
2008-09-30 0 2.690 2.600 2.690 2.320 2.700 1,536,000 3,786,660 2.4653 1.121 1.083 1.121 0.966 1.125 3,687,321 1.0269 4.26%
2008-09-29 0 2.580 2.570 2.580 2.480 2.700 1,190,000 3,034,240 2.5498 1.075 1.071 1.075 1.033 1.125 2,856,714 1.0621 -3.01%
2008-09-26 0 2.660 2.660 2.680 2.650 2.830 2,142,000 5,794,572 2.7052 1.108 1.108 1.116 1.104 1.179 5,142,085 1.1269 -6.01%
2008-09-25 0 2.830 2.810 2.830 2.770 2.890 1,838,000 5,177,840 2.8171 1.179 1.171 1.179 1.154 1.204 4,412,303 1.1735 1.07%
2008-09-24 0 2.800 2.800 2.850 2.800 2.950 1,818,000 5,221,680 2.8722 1.166 1.166 1.187 1.166 1.229 4,364,291 1.1965 -5.08%
2008-09-23 0 2.950 2.940 3.100 2.940 3.200 1,066,000 3,204,020 3.0056 1.229 1.225 1.291 1.225 1.333 2,559,039 1.2520 -8.95%
2008-09-22 0 3.240 3.220 3.240 3.190 3.450 434,000 1,402,580 3.2318 1.350 1.341 1.350 1.329 1.437 1,041,860 1.3462 -0.92%
2008-09-19 0 3.270 3.240 3.270 3.010 3.300 573,000 1,855,080 3.2375 1.362 1.350 1.362 1.254 1.375 1,375,544 1.3486 6.17%
2008-09-18 0 3.080 3.060 3.080 2.900 3.100 594,000 1,783,540 3.0026 1.283 1.275 1.283 1.208 1.291 1,425,956 1.2508 -4.05%
2008-09-17 0 3.210 3.150 3.210 3.070 3.240 1,160,000 3,645,580 3.1427 1.337 1.312 1.337 1.279 1.350 2,784,696 1.3091 0.00%
2008-09-16 0 3.210 3.180 3.210 3.000 3.250 686,000 2,158,480 3.1465 1.337 1.325 1.337 1.250 1.354 1,646,812 1.3107 -7.23%
2008-09-12 0 3.460 3.450 3.480 3.300 3.500 354,000 1,209,660 3.4171 1.441 1.437 1.450 1.375 1.458 849,812 1.4234 2.37%
2008-09-11 0 3.380 3.310 3.390 3.300 3.520 642,000 2,160,160 3.3647 1.408 1.379 1.412 1.375 1.466 1,541,185 1.4016 -3.70%
2008-09-10 0 3.510 3.460 3.510 3.400 3.560 448,000 1,557,760 3.4771 1.462 1.441 1.462 1.416 1.483 1,075,469 1.4484 -2.23%
2008-09-09 0 3.590 3.540 3.580 3.540 3.640 216,000 773,360 3.5804 1.495 1.475 1.491 1.475 1.516 518,530 1.4914 -2.18%
2008-09-08 0 3.670 3.650 3.680 3.600 3.750 314,000 1,155,660 3.6804 1.529 1.520 1.533 1.500 1.562 753,788 1.5331 2.51%
2008-09-05 0 3.580 3.540 3.580 3.360 3.650 800,000 2,818,400 3.5230 1.491 1.475 1.491 1.400 1.520 1,920,480 1.4675 -2.98%
2008-09-04 0 3.690 3.690 3.710 3.680 3.710 150,000 555,500 3.7033 1.537 1.537 1.545 1.533 1.545 360,090 1.5427 -3.66%
2008-09-03 0 3.830 3.790 3.830 3.790 3.890 382,000 1,463,860 3.8321 1.595 1.579 1.595 1.579 1.620 917,029 1.5963 0.79%
2008-09-02 0 3.800 3.800 3.850 3.800 3.950 346,000 1,338,020 3.8671 1.583 1.583 1.604 1.583 1.645 830,608 1.6109 -3.80%
2008-09-01 0 3.950 3.920 3.970 3.860 4.000 576,000 2,266,640 3.9351 1.645 1.633 1.654 1.608 1.666 1,382,746 1.6392 -3.66%
2008-08-29 0 4.100 3.860 4.100 3.800 4.100 1,188,000 4,649,160 3.9134 1.708 1.608 1.708 1.583 1.708 2,851,913 1.6302 8.18%
2008-08-28 0 3.790 3.770 3.790 3.660 3.790 607,000 2,262,610 3.7275 1.579 1.570 1.579 1.525 1.579 1,457,164 1.5527 2.43%
2008-08-27 0 3.700 3.680 3.710 3.570 3.710 400,000 1,467,780 3.6695 1.541 1.533 1.545 1.487 1.545 960,240 1.5286 5.11%
2008-08-26 0 3.520 3.510 3.520 3.430 3.570 694,000 2,438,420 3.5136 1.466 1.462 1.466 1.429 1.487 1,666,016 1.4636 1.44%
2008-08-25 0 3.470 3.440 3.470 3.420 3.570 1,020,000 3,551,780 3.4821 1.445 1.433 1.445 1.425 1.487 2,448,612 1.4505 -2.53%
2008-08-21 0 3.560 3.500 3.560 3.480 3.750 568,000 2,011,400 3.5412 1.483 1.458 1.483 1.450 1.562 1,363,541 1.4751 -3.00%
2008-08-20 0 3.670 3.660 3.700 3.650 3.900 892,000 3,298,260 3.6976 1.529 1.525 1.541 1.520 1.625 2,141,335 1.5403 -3.17%
2008-08-19 0 3.790 3.790 3.800 3.710 3.900 940,000 3,535,500 3.7612 1.579 1.579 1.583 1.545 1.625 2,256,564 1.5668 -1.43%
2008-08-18 0 4.000 4.000 4.040 3.960 4.040 356,000 1,428,760 4.0134 1.602 1.602 1.618 1.586 1.618 889,065 1.6070 -2.20%
2008-08-15 0 4.090 4.050 4.090 4.020 4.180 860,000 3,485,980 4.0535 1.638 1.622 1.638 1.610 1.674 2,147,741 1.6231 1.74%
2008-08-14 0 4.020 4.000 4.020 3.930 4.040 1,540,000 6,183,740 4.0154 1.610 1.602 1.610 1.574 1.618 3,845,955 1.6079 1.01%
2008-08-13 0 3.980 3.980 3.990 3.960 4.030 696,000 2,776,620 3.9894 1.594 1.594 1.598 1.586 1.614 1,738,172 1.5974 -1.49%
2008-08-12 0 4.040 4.010 4.040 3.900 4.090 2,066,000 8,251,900 3.9941 1.618 1.606 1.618 1.562 1.638 5,159,573 1.5993 1.00%
2008-08-11 0 4.000 4.000 4.030 3.970 4.060 1,434,000 5,766,800 4.0215 1.602 1.602 1.614 1.590 1.626 3,581,233 1.6103 -0.99%
2008-08-08 0 4.040 4.000 4.040 3.950 4.120 2,419,210 9,764,445 4.0362 1.618 1.602 1.618 1.582 1.650 6,041,670 1.6162 -0.49%
2008-08-07 0 4.060 4.060 4.080 3.960 4.070 1,906,000 7,690,120 4.0347 1.626 1.626 1.634 1.586 1.630 4,759,993 1.6156 3.57%
2008-08-05 0 3.920 3.920 4.000 3.920 4.180 2,720,000 11,018,280 4.0508 1.570 1.570 1.602 1.570 1.674 6,792,855 1.6220 -5.77%
2008-08-04 0 4.160 4.150 4.170 4.160 4.190 1,002,000 4,181,660 4.1733 1.666 1.662 1.670 1.666 1.678 2,502,368 1.6711 -0.24%
2008-08-01 0 4.170 4.170 4.180 4.130 4.230 1,964,000 8,210,540 4.1805 1.670 1.670 1.674 1.654 1.694 4,904,841 1.6740 -0.71%
2008-07-31 0 4.200 4.180 4.200 4.160 4.260 2,372,000 9,957,260 4.1978 1.682 1.674 1.682 1.666 1.706 5,923,769 1.6809 0.96%
2008-07-30 0 4.160 4.150 4.160 4.110 4.300 1,608,000 6,780,560 4.2168 1.666 1.662 1.666 1.646 1.722 4,015,776 1.6885 0.48%
2008-07-29 0 4.140 4.140 4.180 4.110 4.260 1,928,000 8,074,800 4.1882 1.658 1.658 1.674 1.646 1.706 4,814,935 1.6770 -3.94%
2008-07-28 0 4.310 4.300 4.330 4.310 4.430 1,054,000 4,590,000 4.3548 1.726 1.722 1.734 1.726 1.774 2,632,231 1.7438 -0.69%
2008-07-25 0 4.340 4.340 4.350 4.260 4.450 2,252,000 9,771,460 4.3390 1.738 1.738 1.742 1.706 1.782 5,624,084 1.7374 -1.81%
2008-07-24 0 4.420 4.400 4.420 4.200 4.500 7,848,000 34,438,380 4.3882 1.770 1.762 1.770 1.682 1.802 19,599,384 1.7571 11.62%
2008-07-23 0 3.960 3.950 3.960 3.880 3.980 1,172,000 4,581,560 3.9092 1.586 1.582 1.586 1.554 1.594 2,926,921 1.5653 4.21%
2008-07-22 0 3.800 3.790 3.800 3.750 3.850 1,552,000 5,899,600 3.8013 1.522 1.518 1.522 1.502 1.542 3,875,923 1.5221 5.26%
2008-07-21 0 3.610 3.600 3.640 3.500 3.680 1,354,000 4,917,880 3.6321 1.446 1.442 1.458 1.401 1.474 3,381,443 1.4544 3.74%
2008-07-18 0 3.480 3.470 3.490 3.420 3.810 1,640,000 5,843,320 3.5630 1.393 1.389 1.397 1.369 1.526 4,095,692 1.4267 -8.18%
2008-07-17 0 3.790 3.780 3.790 3.640 4.050 1,158,000 4,412,780 3.8107 1.518 1.514 1.518 1.458 1.622 2,891,958 1.5259 -4.05%
2008-07-16 0 3.950 3.870 3.970 3.950 4.070 644,000 2,583,040 4.0109 1.582 1.550 1.590 1.582 1.630 1,608,308 1.6061 -2.95%
2008-07-15 0 4.070 4.050 4.070 3.900 4.070 462,000 1,850,280 4.0049 1.630 1.622 1.630 1.562 1.630 1,153,786 1.6037 -0.73%
2008-07-14 0 4.100 4.080 4.100 4.000 4.140 530,000 2,163,680 4.0824 1.642 1.634 1.642 1.602 1.658 1,323,608 1.6347 0.24%
2008-07-11 0 4.090 4.080 4.100 3.920 4.100 906,000 3,641,260 4.0191 1.638 1.634 1.642 1.570 1.642 2,262,620 1.6093 7.35%
2008-07-10 0 3.810 3.870 3.910 3.800 3.950 1,098,000 4,203,460 3.8283 1.526 1.550 1.566 1.522 1.582 2,742,116 1.5329 -1.80%
2008-07-09 0 3.880 3.860 3.880 3.660 3.900 922,000 3,491,780 3.7872 1.554 1.546 1.554 1.466 1.562 2,302,578 1.5165 6.59%
2008-07-08 0 3.640 3.620 3.640 3.600 3.680 438,000 1,593,680 3.6385 1.458 1.450 1.458 1.442 1.474 1,093,849 1.4569 -0.27%
2008-07-07 0 3.650 3.650 3.680 3.500 3.780 814,000 2,976,000 3.6560 1.462 1.462 1.474 1.401 1.514 2,032,862 1.4639 6.41%
2008-07-04 0 3.430 3.430 3.500 3.430 3.800 1,232,000 4,461,180 3.6211 1.373 1.373 1.401 1.373 1.522 3,076,764 1.4500 -9.74%
2008-07-03 0 3.800 3.800 3.990 3.800 4.110 1,506,000 5,972,580 3.9659 1.522 1.522 1.598 1.522 1.646 3,761,044 1.5880 -7.09%
2008-07-02 0 4.090 4.090 4.150 4.050 4.170 710,000 2,948,160 4.1523 1.638 1.638 1.662 1.622 1.670 1,773,135 1.6627 -2.15%
2008-06-30 0 4.180 4.170 4.180 4.140 4.180 458,000 1,910,620 4.1717 1.674 1.670 1.674 1.658 1.674 1,143,797 1.6704 0.00%
2008-06-27 0 4.180 4.130 4.190 4.090 4.200 1,810,000 7,575,600 4.1854 1.674 1.654 1.678 1.638 1.682 4,520,245 1.6759 -1.18%
2008-06-26 0 4.230 4.230 4.250 4.160 4.280 1,784,000 7,534,160 4.2232 1.694 1.694 1.702 1.666 1.714 4,455,314 1.6911 -1.63%
2008-06-25 0 4.300 4.290 4.300 4.230 4.310 284,000 1,211,660 4.2664 1.722 1.718 1.722 1.694 1.726 709,254 1.7084 0.00%
2008-06-24 0 4.300 4.250 4.300 4.220 4.350 710,000 3,044,640 4.2882 1.722 1.702 1.722 1.690 1.742 1,773,135 1.7171 -2.27%
2008-06-23 0 4.400 4.400 4.420 4.380 4.510 390,000 1,726,660 4.4273 1.762 1.762 1.770 1.754 1.806 973,976 1.7728 -5.38%
2008-06-20 0 4.650 4.620 4.700 4.560 4.650 60,000 278,400 4.6400 1.862 1.850 1.882 1.826 1.862 149,842 1.8580 1.97%
2008-06-19 0 4.560 4.560 4.640 4.560 4.640 154,000 707,940 4.5970 1.826 1.826 1.858 1.826 1.858 384,595 1.8407 -0.87%
2008-06-18 0 4.600 4.590 4.650 4.420 4.650 182,000 827,600 4.5473 1.842 1.838 1.862 1.770 1.862 454,522 1.8208 3.14%
2008-06-17 0 4.460 4.460 4.520 4.460 4.560 226,000 1,019,440 4.5108 1.786 1.786 1.810 1.786 1.826 564,406 1.8062 -3.88%
2008-06-16 0 4.640 4.600 4.640 4.600 4.840 740,000 3,482,340 4.7059 1.858 1.842 1.858 1.842 1.938 1,848,056 1.8843 -3.73%
2008-06-13 0 4.820 4.800 4.830 4.810 4.880 168,000 814,560 4.8486 1.930 1.922 1.934 1.926 1.954 419,559 1.9415 -0.62%
2008-06-12 0 4.850 4.830 4.850 4.820 4.950 326,000 1,580,180 4.8472 1.942 1.934 1.942 1.930 1.982 814,144 1.9409 -2.61%
2008-06-11 0 4.980 4.970 5.000 4.980 5.020 176,000 880,540 5.0031 1.994 1.990 2.002 1.994 2.010 439,538 2.0033 -2.54%
2008-06-10 0 5.110 5.110 5.130 5.060 5.300 194,000 993,480 5.1210 2.046 2.046 2.054 2.026 2.122 484,490 2.0506 -4.13%
2008-06-06 0 5.330 5.320 5.340 5.310 5.350 68,000 362,400 5.3294 2.134 2.130 2.138 2.126 2.142 169,821 2.1340 -0.74%
2008-06-05 0 5.370 5.320 5.380 5.320 5.390 44,000 234,420 5.3277 2.150 2.130 2.154 2.130 2.158 109,884 2.1333 0.75%
2008-06-04 0 5.330 5.330 5.350 5.330 5.400 78,000 417,240 5.3492 2.134 2.134 2.142 2.134 2.162 194,795 2.1419 -1.66%
2008-06-03 0 5.420 5.350 5.420 5.390 5.420 2,552,440 13,855,527 5.4283 2.170 2.142 2.170 2.158 2.170 6,374,395 2.1736 -0.55%
2008-06-02 0 5.450 5.440 5.460 5.420 5.490 386,000 2,100,780 5.4424 2.182 2.178 2.186 2.170 2.198 963,986 2.1793 0.37%
2008-05-30 0 5.430 5.260 5.410 5.200 5.500 280,000 1,490,020 5.3215 2.174 2.106 2.166 2.082 2.202 699,264 2.1308 4.42%
2008-05-29 0 5.200 5.160 5.200 4.960 5.200 66,000 339,620 5.1458 2.082 2.066 2.082 1.986 2.082 164,827 2.0605 0.78%
2008-05-28 0 5.160 5.150 5.180 5.150 5.160 156,000 803,460 5.1504 2.066 2.062 2.074 2.062 2.066 389,590 2.0623 1.18%
2008-05-27 0 5.100 5.200 - 5.060 5.100 46,000 234,340 5.0943 2.042 2.082 - 2.026 2.042 114,879 2.0399 0.99%
2008-05-26 0 5.050 5.050 5.090 5.050 5.170 154,000 780,660 5.0692 2.022 2.022 2.038 2.022 2.070 384,595 2.0298 -3.63%
2008-05-23 0 5.240 5.100 5.240 5.240 5.350 134,000 712,060 5.3139 2.098 2.042 2.098 2.098 2.142 334,648 2.1278 -2.60%
2008-05-22 0 5.380 5.350 5.390 5.350 5.400 231,000 1,239,440 5.3655 2.154 2.142 2.158 2.142 2.162 576,893 2.1485 -0.74%
2008-05-21 0 5.420 5.400 5.420 5.390 5.460 218,000 1,183,120 5.4272 2.170 2.162 2.170 2.158 2.186 544,427 2.1731 -0.37%
2008-05-20 0 5.440 5.400 5.480 5.340 5.450 448,000 2,417,140 5.3954 2.178 2.162 2.194 2.138 2.182 1,118,823 2.1604 0.74%
2008-05-19 0 5.400 5.250 5.400 5.400 5.470 366,000 1,982,400 5.4164 2.162 2.102 2.162 2.162 2.190 914,039 2.1688 0.19%
2008-05-16 0 5.390 5.370 5.390 5.300 5.390 234,000 1,246,100 5.3252 2.158 2.150 2.158 2.122 2.158 584,385 2.1323 0.19%
2008-05-15 0 5.380 5.360 5.380 5.350 5.410 232,000 1,246,420 5.3725 2.154 2.146 2.154 2.142 2.166 579,391 2.1513 0.75%
2008-05-14 0 5.340 5.310 5.340 5.240 5.340 346,000 1,832,940 5.2975 2.138 2.126 2.138 2.098 2.138 864,091 2.1212 2.69%
2008-05-13 0 5.200 5.200 5.230 5.180 5.250 460,000 2,398,540 5.2142 2.082 2.082 2.094 2.074 2.102 1,148,792 2.0879 0.39%
2008-05-09 0 5.180 5.180 5.190 5.180 5.310 295,000 1,537,910 5.2133 2.074 2.074 2.078 2.074 2.126 736,725 2.0875 -0.19%
2008-05-08 0 5.190 5.160 5.200 5.010 5.190 594,000 3,042,520 5.1221 2.078 2.066 2.082 2.006 2.078 1,483,440 2.0510 0.97%
2008-05-07 0 5.140 5.100 5.160 5.050 5.490 578,000 2,976,940 5.1504 2.058 2.042 2.066 2.022 2.198 1,443,482 2.0623 -3.02%
2008-05-06 0 5.300 5.270 5.310 5.170 5.310 600,000 3,143,740 5.2396 2.122 2.110 2.126 2.070 2.126 1,498,424 2.0980 1.92%
2008-05-05 0 5.200 5.220 5.250 4.900 5.260 1,222,000 6,248,520 5.1134 2.082 2.090 2.102 1.962 2.106 3,051,790 2.0475 6.78%
2008-05-02 0 4.870 4.850 4.880 4.790 4.900 672,000 3,257,780 4.8479 1.950 1.942 1.954 1.918 1.962 1,678,235 1.9412 1.46%
2008-04-30 0 4.800 4.790 4.820 4.790 4.920 326,000 1,571,380 4.8202 1.922 1.918 1.930 1.918 1.970 814,144 1.9301 1.69%
2008-04-29 0 4.720 4.720 4.730 4.690 4.750 140,000 660,060 4.7147 1.890 1.890 1.894 1.878 1.902 349,632 1.8879 -0.42%
2008-04-28 0 4.740 4.700 4.740 4.700 4.750 302,000 1,424,700 4.7175 1.898 1.882 1.898 1.882 1.902 754,207 1.8890 -0.21%
2008-04-25 0 4.750 4.750 4.770 4.610 4.790 876,000 4,138,840 4.7247 1.902 1.902 1.910 1.846 1.918 2,187,699 1.8919 2.81%
2008-04-24 0 4.620 4.600 4.620 4.550 4.620 414,000 1,896,660 4.5813 1.850 1.842 1.850 1.822 1.850 1,033,912 1.8344 1.32%
2008-04-23 0 4.560 4.560 4.570 4.420 4.560 738,000 3,338,580 4.5238 1.826 1.826 1.830 1.770 1.826 1,843,061 1.8114 3.17%
2008-04-22 0 4.420 4.400 4.440 4.250 4.420 382,000 1,655,640 4.3341 1.770 1.762 1.778 1.702 1.770 953,997 1.7355 4.00%
2008-04-21 0 4.250 4.250 4.290 4.200 4.280 1,034,000 4,395,440 4.2509 1.702 1.702 1.718 1.682 1.714 2,582,284 1.7022 2.66%
2008-04-18 0 4.140 4.140 4.150 4.130 4.250 684,000 2,855,500 4.1747 1.658 1.658 1.662 1.654 1.702 1,708,203 1.6716 -1.66%
2008-04-17 0 4.210 4.210 4.270 4.200 4.330 474,000 2,022,580 4.2670 1.686 1.686 1.710 1.682 1.734 1,183,755 1.7086 0.48%
2008-04-16 0 4.190 4.190 4.220 4.170 4.220 518,000 2,173,000 4.1950 1.678 1.678 1.690 1.670 1.690 1,293,639 1.6798 0.24%
2008-04-15 0 4.180 4.180 4.290 4.120 4.250 696,000 2,894,380 4.1586 1.674 1.674 1.718 1.650 1.702 1,738,172 1.6652 0.48%
2008-04-14 0 4.160 4.160 4.210 4.150 4.330 388,000 1,648,620 4.2490 1.666 1.666 1.686 1.662 1.734 968,981 1.7014 -6.31%
2008-04-11 0 4.440 4.440 4.450 4.320 4.460 934,000 4,110,760 4.4012 1.778 1.778 1.782 1.730 1.786 2,332,546 1.7623 0.45%
2008-04-10 0 4.420 4.420 4.490 4.370 4.570 746,000 3,333,540 4.4686 1.770 1.770 1.798 1.750 1.830 1,863,040 1.7893 -3.28%
2008-04-09 0 4.570 4.530 4.610 4.510 4.700 794,000 3,664,660 4.6154 1.830 1.814 1.846 1.806 1.882 1,982,914 1.8481 -0.44%
2008-04-08 0 4.590 4.510 4.650 4.540 4.650 420,000 1,926,560 4.5870 1.838 1.806 1.862 1.818 1.862 1,048,897 1.8367 -1.92%
2008-04-07 0 4.680 4.680 4.690 4.580 4.780 400,000 1,865,500 4.6638 1.874 1.874 1.878 1.834 1.914 998,949 1.8675 -2.09%
2008-04-03 0 4.780 4.780 4.800 4.550 4.800 728,000 3,432,560 4.7151 1.914 1.914 1.922 1.822 1.922 1,818,088 1.8880 3.91%
2008-04-02 0 4.600 4.600 4.640 4.580 4.800 926,000 4,303,800 4.6477 1.842 1.842 1.858 1.834 1.922 2,312,567 1.8610 2.22%
2008-04-01 0 4.500 4.500 4.550 4.330 4.620 1,336,000 6,032,440 4.5153 1.802 1.802 1.822 1.734 1.850 3,336,490 1.8080 5.39%
2008-03-31 0 4.270 4.200 4.270 4.200 4.360 1,280,000 5,483,560 4.2840 1.710 1.682 1.710 1.682 1.746 3,196,638 1.7154 2.89%
2008-03-28 0 4.150 4.150 4.200 4.060 4.240 584,000 2,403,960 4.1164 1.662 1.662 1.682 1.626 1.698 1,458,466 1.6483 -2.12%
2008-03-27 0 4.240 4.200 4.240 4.000 4.240 374,000 1,538,040 4.1124 1.698 1.682 1.698 1.602 1.698 934,018 1.6467 6.00%
2008-03-26 0 4.000 3.980 4.040 3.940 4.080 834,500 3,343,440 4.0065 1.602 1.594 1.618 1.578 1.634 2,084,058 1.6043 2.04%
2008-03-25 0 3.920 3.930 3.940 3.820 3.940 1,255,000 4,886,270 3.8934 1.570 1.574 1.578 1.530 1.578 3,134,203 1.5590 -1.26%
2008-03-20 0 3.970 3.960 4.000 3.890 4.090 640,000 2,534,040 3.9594 1.590 1.586 1.602 1.558 1.638 1,598,319 1.5854 -5.48%
2008-03-19 0 4.200 4.000 4.200 4.000 4.320 448,000 1,879,160 4.1946 1.682 1.602 1.682 1.602 1.730 1,118,823 1.6796 2.44%
2008-03-18 0 4.100 4.100 4.200 3.900 4.100 458,000 1,837,100 4.0111 1.642 1.642 1.682 1.562 1.642 1,143,797 1.6061 -0.73%
2008-03-17 0 4.130 4.130 4.160 4.120 4.500 488,000 2,061,660 4.2247 1.654 1.654 1.666 1.650 1.802 1,218,718 1.6917 -8.83%
2008-03-14 0 4.530 4.420 4.530 4.370 4.800 986,000 4,507,340 4.5713 1.814 1.770 1.814 1.750 1.922 2,462,410 1.8305 -3.62%
2008-03-13 0 4.700 4.690 4.700 4.670 5.030 892,000 4,311,180 4.8332 1.882 1.878 1.882 1.870 2.014 2,227,657 1.9353 -7.11%
2008-03-12 0 5.060 5.050 5.100 5.060 5.380 194,000 1,006,000 5.1856 2.026 2.022 2.042 2.026 2.154 484,490 2.0764 -2.50%
2008-03-11 0 5.190 5.180 5.190 5.010 5.190 418,000 2,133,380 5.1038 2.078 2.074 2.078 2.006 2.078 1,043,902 2.0437 -1.52%
2008-03-10 0 5.270 5.270 5.330 5.270 5.500 126,667 673,248 5.3151 2.110 2.110 2.134 2.110 2.202 316,335 2.1283 -3.83%
2008-03-07 0 5.480 5.400 5.480 5.400 5.480 92,000 499,420 5.4285 2.194 2.162 2.194 2.162 2.194 229,758 2.1737 -1.79%
2008-03-06 0 5.580 5.530 5.580 5.500 5.650 92,000 509,420 5.5372 2.234 2.214 2.234 2.202 2.262 229,758 2.2172 -0.18%
2008-03-05 0 5.590 5.560 5.590 5.560 5.700 138,000 773,100 5.6022 2.238 2.226 2.238 2.226 2.282 344,637 2.2432 -0.89%
2008-03-04 0 5.640 5.630 5.640 5.630 5.770 558,000 3,165,180 5.6724 2.258 2.254 2.258 2.254 2.310 1,393,534 2.2713 -2.76%
2008-03-03 0 5.800 5.770 5.800 5.700 5.950 228,000 1,317,360 5.7779 2.322 2.310 2.322 2.282 2.383 569,401 2.3136 -2.68%
2008-02-29 0 5.960 5.880 5.960 5.690 5.960 478,000 2,747,700 5.7483 2.387 2.354 2.387 2.278 2.387 1,193,744 2.3017 1.36%
2008-02-28 0 5.880 5.880 5.910 5.750 6.050 260,000 1,522,900 5.8573 2.354 2.354 2.366 2.302 2.423 649,317 2.3454 -2.33%
2008-02-27 0 6.020 6.060 6.080 5.950 6.090 420,000 2,531,280 6.0269 2.411 2.427 2.435 2.383 2.439 1,048,897 2.4133 0.33%
2008-02-26 0 6.000 5.900 6.000 5.900 6.100 230,000 1,369,120 5.9527 2.403 2.362 2.403 2.362 2.443 574,396 2.3836 1.18%
2008-02-25 0 5.930 5.920 5.950 5.730 6.140 690,000 4,110,380 5.9571 2.374 2.370 2.383 2.294 2.459 1,723,187 2.3853 3.67%
2008-02-22 0 5.720 5.700 5.720 5.620 5.730 226,000 1,289,740 5.7068 2.290 2.282 2.290 2.250 2.294 564,406 2.2851 0.35%
2008-02-21 0 5.700 5.700 5.720 5.530 5.800 572,000 3,263,580 5.7056 2.282 2.282 2.290 2.214 2.322 1,428,497 2.2846 0.00%
2008-02-20 0 5.700 5.690 5.700 5.500 5.800 588,000 3,332,260 5.6671 2.282 2.278 2.282 2.202 2.322 1,468,455 2.2692 -0.87%
2008-02-19 0 5.750 5.700 5.750 5.600 5.780 348,000 1,978,596 5.6856 2.302 2.282 2.302 2.242 2.314 869,086 2.2766 4.36%
2008-02-18 0 5.510 5.500 5.520 5.460 5.600 118,000 651,600 5.5220 2.206 2.202 2.210 2.186 2.242 294,690 2.2111 -1.43%
2008-02-15 0 5.590 5.550 5.590 5.160 5.700 266,000 1,463,040 5.5002 2.238 2.222 2.238 2.066 2.282 664,301 2.2024 -1.93%
2008-02-14 0 5.700 5.620 5.720 5.550 5.700 2,390,440 12,768,971 5.3417 2.282 2.250 2.290 2.222 2.282 5,969,821 2.1389 2.70%
2008-02-13 0 5.550 5.550 5.570 4.510 5.580 782,000 4,208,600 5.3818 2.222 2.222 2.230 1.806 2.234 1,952,946 2.1550 3.35%
2008-02-12 0 5.370 5.310 5.370 5.250 5.370 709,960 3,762,848 5.3001 2.150 2.126 2.150 2.102 2.150 1,773,035 2.1223 3.27%
2008-02-11 0 5.200 5.200 5.300 5.200 5.450 90,000 473,120 5.2569 2.082 2.082 2.122 2.082 2.182 224,764 2.1050 -0.76%
2008-02-06 0 5.240 5.230 5.320 5.060 5.420 438,000 2,244,620 5.1247 2.098 2.094 2.130 2.026 2.170 1,093,849 2.0520 -3.50%
2008-02-05 0 5.430 5.430 5.470 5.330 5.470 354,000 1,912,120 5.4015 2.174 2.174 2.190 2.134 2.190 884,070 2.1629 1.88%
2008-02-04 0 5.330 5.310 5.330 5.180 5.350 321,000 1,696,650 5.2855 2.134 2.126 2.134 2.074 2.142 801,657 2.1164 4.51%
2008-02-01 0 5.100 5.100 5.200 4.820 5.210 2,244,000 11,265,860 5.0204 2.042 2.042 2.082 1.930 2.086 5,604,105 2.0103 -0.97%
2008-01-31 0 5.150 5.150 5.200 5.050 5.400 1,009,270 5,183,226 5.1356 2.062 2.062 2.082 2.022 2.162 2,520,524 2.0564 -2.83%
2008-01-30 0 5.300 5.180 5.450 5.200 5.490 2,064,000 11,059,040 5.3581 2.122 2.074 2.182 2.082 2.198 5,154,578 2.1455 -2.03%
2008-01-29 0 5.410 5.410 5.490 5.250 5.550 282,000 1,544,240 5.4760 2.166 2.166 2.198 2.102 2.222 704,259 2.1927 1.31%
2008-01-28 0 5.340 5.340 5.400 5.300 5.550 270,000 1,468,600 5.4393 2.138 2.138 2.162 2.122 2.222 674,291 2.1780 -3.78%
2008-01-25 0 5.550 5.550 5.580 5.300 5.900 850,000 4,772,960 5.6152 2.222 2.222 2.234 2.122 2.362 2,122,767 2.2485 -1.77%
2008-01-24 0 5.650 5.600 5.650 5.450 6.000 647,000 3,680,590 5.6887 2.262 2.242 2.262 2.182 2.403 1,615,800 2.2779 -4.88%
2008-01-23 0 5.940 5.700 5.940 5.380 6.200 1,750,000 10,087,660 5.7644 2.378 2.282 2.378 2.154 2.483 4,370,403 2.3082 13.14%
2008-01-22 0 5.250 5.250 5.280 5.020 5.800 2,746,000 14,470,340 5.2696 2.102 2.102 2.114 2.010 2.322 6,857,787 2.1101 -15.32%
2008-01-21 0 6.200 6.130 6.200 6.110 6.500 669,000 4,222,770 6.3121 2.483 2.455 2.483 2.447 2.603 1,670,743 2.5275 -7.46%
2008-01-18 0 6.700 6.710 6.770 6.270 6.700 1,244,000 7,975,660 6.4113 2.683 2.687 2.711 2.511 2.683 3,106,732 2.5672 0.00%
2008-01-17 0 6.700 6.610 6.700 6.200 6.850 1,044,000 6,762,280 6.4773 2.683 2.647 2.683 2.483 2.743 2,607,258 2.5936 0.75%
2008-01-16 0 6.650 6.660 6.690 6.610 6.970 1,028,000 6,942,960 6.7539 2.663 2.667 2.679 2.647 2.791 2,567,300 2.7044 -7.25%
2008-01-15 0 7.170 7.100 7.170 7.150 7.490 744,000 5,363,060 7.2084 2.871 2.843 2.871 2.863 2.999 1,858,046 2.8864 -1.65%
2008-01-14 0 7.290 7.290 7.300 7.210 7.500 1,016,000 7,426,160 7.3092 2.919 2.919 2.923 2.887 3.003 2,537,331 2.9268 -3.44%
2008-01-11 0 7.550 7.400 7.500 7.260 7.720 1,609,000 12,045,880 7.4866 3.023 2.963 3.003 2.907 3.091 4,018,273 2.9978 3.42%
2008-01-10 0 7.300 7.290 7.300 7.100 7.310 1,086,000 7,895,960 7.2707 2.923 2.919 2.923 2.843 2.927 2,712,147 2.9113 0.55%
2008-01-09 0 7.260 7.200 7.260 6.950 7.320 2,522,000 18,014,740 7.1430 2.907 2.883 2.907 2.783 2.931 6,298,375 2.8602 3.42%
2008-01-08 0 7.020 7.020 7.030 6.800 7.080 1,708,000 11,973,880 7.0105 2.811 2.811 2.815 2.723 2.835 4,265,513 2.8071 3.24%
2008-01-07 0 6.800 6.790 6.800 6.790 7.030 1,072,000 7,322,300 6.8305 2.723 2.719 2.723 2.719 2.815 2,677,184 2.7351 -3.27%
2008-01-04 0 7.030 7.010 7.030 6.970 7.060 408,886 2,866,953 7.0116 2.815 2.807 2.815 2.791 2.827 1,021,141 2.8076 0.57%
2008-01-03 0 6.990 7.010 7.030 6.930 7.180 552,000 3,862,020 6.9964 2.799 2.807 2.815 2.775 2.875 1,378,550 2.8015 -2.10%
2008-01-02 0 7.140 7.140 7.180 7.120 7.290 346,000 2,484,100 7.1795 2.859 2.859 2.875 2.851 2.919 864,091 2.8748 -1.11%
2007-12-31 0 7.320 7.160 7.320 7.110 7.320 556,000 4,019,680 7.2296 2.891 2.828 2.891 2.808 2.891 1,407,771 2.8554 0.97%
2007-12-28 0 7.250 7.190 7.200 6.980 7.250 656,000 4,650,320 7.0889 2.863 2.840 2.844 2.757 2.863 1,660,968 2.7998 0.69%
2007-12-27 0 7.200 7.110 7.200 7.100 7.300 492,000 3,535,720 7.1864 2.844 2.808 2.844 2.804 2.883 1,245,726 2.8383 0.00%
2007-12-24 0 7.200 7.200 7.210 6.970 7.250 904,000 6,480,080 7.1682 2.844 2.844 2.848 2.753 2.863 2,288,894 2.8311 2.71%
2007-12-21 0 7.010 7.010 7.100 7.010 7.260 508,000 3,601,180 7.0889 2.769 2.769 2.804 2.769 2.867 1,286,237 2.7998 -1.82%
2007-12-20 0 7.140 7.140 7.190 6.820 7.220 638,000 4,536,920 7.1112 2.820 2.820 2.840 2.694 2.852 1,615,392 2.8086 0.56%
2007-12-19 0 7.100 7.050 7.180 6.900 7.280 2,256,000 16,143,580 7.1558 2.804 2.784 2.836 2.725 2.875 5,712,108 2.8262 2.90%
2007-12-18 0 6.900 6.870 6.890 6.560 7.180 1,698,000 11,632,600 6.8508 2.725 2.713 2.721 2.591 2.836 4,299,273 2.7057 -5.09%
2007-12-17 0 7.270 7.260 7.280 7.250 7.450 774,000 5,694,500 7.3572 2.871 2.867 2.875 2.863 2.942 1,959,739 2.9057 -0.41%
2007-12-14 0 7.300 7.300 7.340 7.150 7.350 654,000 4,727,300 7.2283 2.883 2.883 2.899 2.824 2.903 1,655,904 2.8548 -0.54%
2007-12-13 0 7.340 7.220 7.360 7.200 7.450 712,000 5,213,700 7.3226 2.899 2.852 2.907 2.844 2.942 1,802,757 2.8921 0.55%
2007-12-12 0 7.300 7.250 7.300 7.110 7.350 1,679,885 12,146,117 7.2303 2.883 2.863 2.883 2.808 2.903 4,253,406 2.8556 -2.01%
2007-12-11 0 7.450 7.430 7.450 6.980 7.500 2,617,941 19,153,405 7.3162 2.942 2.934 2.942 2.757 2.962 6,628,529 2.8895 6.73%
2007-12-10 0 6.980 6.950 6.980 6.970 7.450 2,124,458 15,301,382 7.2025 2.757 2.745 2.757 2.753 2.942 5,379,049 2.8446 -1.69%
2007-12-07 0 7.100 7.050 7.100 6.960 7.280 1,616,000 11,490,360 7.1104 2.804 2.784 2.804 2.749 2.875 4,091,652 2.8082 2.90%
2007-12-06 0 6.900 6.890 6.900 6.780 7.030 3,047,000 21,113,360 6.9292 2.725 2.721 2.725 2.678 2.777 7,714,891 2.7367 3.14%
2007-12-05 0 6.690 6.690 6.760 6.500 6.790 1,287,000 8,555,900 6.6479 2.642 2.642 2.670 2.567 2.682 3,258,636 2.6256 5.35%
2007-12-04 0 6.350 6.300 6.380 6.020 6.450 1,274,000 7,790,580 6.1151 2.508 2.488 2.520 2.378 2.547 3,225,721 2.4151 5.48%
2007-12-03 0 6.020 6.000 6.030 5.930 6.040 3,467,370 20,841,395 6.0107 2.378 2.370 2.382 2.342 2.386 8,779,252 2.3739 -0.99%
2007-11-30 0 6.080 6.040 6.090 6.020 6.110 944,000 5,727,280 6.0670 2.401 2.386 2.405 2.378 2.413 2,390,173 2.3962 -0.16%
2007-11-29 0 6.090 6.070 6.090 6.020 6.200 1,037,648 6,311,768 6.0828 2.405 2.397 2.405 2.378 2.449 2,627,286 2.4024 1.67%
2007-11-28 0 5.990 5.990 6.000 5.990 6.110 316,000 1,899,040 6.0096 2.366 2.366 2.370 2.366 2.413 800,100 2.3735 -0.17%
2007-11-27 0 6.000 6.000 6.100 5.930 6.030 670,000 4,016,580 5.9949 2.370 2.370 2.409 2.342 2.382 1,696,415 2.3677 -2.44%
2007-11-26 0 6.150 6.150 6.180 6.010 6.180 461,000 2,825,680 6.1295 2.429 2.429 2.441 2.374 2.441 1,167,235 2.4208 4.59%
2007-11-23 0 5.880 5.900 5.920 5.800 6.290 1,233,000 7,408,880 6.0088 2.322 2.330 2.338 2.291 2.484 3,121,910 2.3732 -5.77%
2007-11-22 0 6.240 6.220 6.250 6.240 6.450 724,000 4,580,080 6.3261 2.464 2.457 2.468 2.464 2.547 1,833,141 2.4985 -3.85%
2007-11-21 0 6.490 6.470 6.540 6.420 6.650 270,000 1,759,120 6.5153 2.563 2.555 2.583 2.536 2.626 683,630 2.5732 -0.15%
2007-11-20 0 6.500 6.430 6.480 6.340 6.550 1,538,000 9,951,100 6.4702 2.567 2.540 2.559 2.504 2.587 3,894,159 2.5554 0.62%
2007-11-19 0 6.460 6.460 6.480 6.350 6.550 1,238,000 8,010,200 6.4703 2.551 2.551 2.559 2.508 2.587 3,134,570 2.5554 0.94%
2007-11-16 0 6.400 6.400 6.430 6.360 6.550 672,000 4,315,540 6.4219 2.528 2.528 2.540 2.512 2.587 1,701,479 2.5363 -0.93%
2007-11-15 0 6.460 6.400 6.480 6.320 6.600 866,000 5,624,360 6.4946 2.551 2.528 2.559 2.496 2.607 2,192,680 2.5651 -2.12%
2007-11-14 0 6.600 6.550 6.600 6.510 6.790 1,505,412 9,995,869 6.6400 2.607 2.587 2.607 2.571 2.682 3,811,647 2.6225 2.80%
2007-11-13 0 6.420 6.410 6.420 6.300 6.470 827,000 5,260,660 6.3611 2.536 2.532 2.536 2.488 2.555 2,093,933 2.5123 -1.23%
2007-11-12 0 6.500 6.400 6.550 6.350 6.590 818,000 5,285,120 6.4610 2.567 2.528 2.587 2.508 2.603 2,071,146 2.5518 -2.26%
2007-11-09 0 6.650 6.600 6.650 6.350 6.840 1,452,000 9,634,900 6.6356 2.626 2.607 2.626 2.508 2.701 3,676,410 2.6207 3.74%
2007-11-08 0 6.410 6.400 6.410 6.250 6.520 1,034,000 6,569,300 6.3533 2.532 2.528 2.532 2.468 2.575 2,618,049 2.5092 -1.84%
2007-11-07 0 6.530 6.500 6.540 6.150 6.590 1,314,000 8,420,480 6.4083 2.579 2.567 2.583 2.429 2.603 3,326,999 2.5310 6.70%
2007-11-06 0 6.120 6.070 6.120 5.850 6.150 1,678,452 10,126,907 6.0335 2.417 2.397 2.417 2.310 2.429 4,249,778 2.3829 2.86%
2007-11-05 0 5.950 5.950 6.000 5.860 6.090 775,000 4,636,410 5.9825 2.350 2.350 2.370 2.314 2.405 1,962,271 2.3628 -2.30%
2007-11-02 0 6.090 6.070 6.090 5.630 6.090 539,000 3,208,190 5.9521 2.405 2.397 2.405 2.224 2.405 1,364,728 2.3508 1.84%
2007-11-01 0 5.980 5.990 6.000 5.780 6.050 1,710,000 10,205,620 5.9682 2.362 2.366 2.370 2.283 2.389 4,329,656 2.3571 3.46%
2007-10-31 0 5.780 5.740 5.780 5.730 5.880 288,000 1,666,100 5.7851 2.283 2.267 2.283 2.263 2.322 729,205 2.2848 -0.86%
2007-10-30 0 5.830 5.810 5.850 5.810 5.900 228,000 1,330,100 5.8338 2.303 2.295 2.310 2.295 2.330 577,288 2.3041 0.00%
2007-10-29 0 5.830 5.850 5.860 5.730 5.860 809,944 4,664,161 5.7586 2.303 2.310 2.314 2.263 2.314 2,050,748 2.2744 1.92%
2007-10-26 0 5.720 5.700 5.720 5.670 5.730 682,000 3,885,660 5.6974 2.259 2.251 2.259 2.239 2.263 1,726,799 2.2502 -0.35%
2007-10-25 0 5.740 5.730 5.740 5.460 5.900 1,685,757 9,667,075 5.7346 2.267 2.263 2.267 2.156 2.330 4,268,274 2.2649 1.06%
2007-10-24 0 5.680 5.670 5.680 5.640 5.840 1,104,000 6,275,040 5.6839 2.243 2.239 2.243 2.228 2.307 2,795,287 2.2449 -1.22%
2007-10-23 0 5.750 5.750 5.810 5.750 5.900 1,138,000 6,506,380 5.7174 2.271 2.271 2.295 2.271 2.330 2,881,374 2.2581 0.88%
2007-10-22 0 5.700 5.600 5.700 5.600 6.030 1,582,000 9,125,980 5.7686 2.251 2.212 2.251 2.212 2.382 4,005,565 2.2783 -3.06%
2007-10-18 0 5.880 5.870 5.880 5.550 5.980 1,148,000 6,626,680 5.7724 2.322 2.318 2.322 2.192 2.362 2,906,693 2.2798 5.00%
2007-10-17 0 5.600 5.590 5.600 5.500 5.750 700,000 3,911,040 5.5872 2.212 2.208 2.212 2.172 2.271 1,772,374 2.2067 -1.41%
2007-10-16 0 5.680 5.630 5.680 5.630 6.000 652,000 3,777,440 5.7936 2.243 2.224 2.243 2.224 2.370 1,650,840 2.2882 -4.05%
2007-10-15 0 5.920 5.940 5.950 5.900 6.000 561,000 3,328,420 5.9330 2.338 2.346 2.350 2.330 2.370 1,420,431 2.3432 -1.17%
2007-10-12 0 5.990 5.990 6.000 5.900 6.020 646,000 3,846,420 5.9542 2.366 2.366 2.370 2.330 2.378 1,635,648 2.3516 1.35%
2007-10-11 0 5.910 5.900 5.930 5.900 6.490 3,002,000 18,652,040 6.2132 2.334 2.330 2.342 2.330 2.563 7,600,952 2.4539 -6.93%
2007-10-10 0 6.350 6.320 6.350 6.050 6.360 4,116,000 25,957,220 6.3064 2.508 2.496 2.508 2.389 2.512 10,421,559 2.4907 7.63%
2007-10-09 0 5.900 5.900 5.930 5.550 5.970 4,566,000 26,480,380 5.7995 2.330 2.330 2.342 2.192 2.358 11,560,942 2.2905 7.08%
2007-10-08 0 5.510 5.500 5.510 5.290 5.590 3,204,000 17,573,380 5.4848 2.176 2.172 2.176 2.089 2.208 8,112,409 2.1662 5.76%
2007-10-05 0 5.210 5.200 5.220 5.170 5.280 508,000 2,654,480 5.2254 2.058 2.054 2.062 2.042 2.085 1,286,237 2.0638 1.96%
2007-10-04 0 5.110 5.100 5.110 5.060 5.250 814,000 4,162,360 5.1135 2.018 2.014 2.018 1.998 2.073 2,061,018 2.0196 -5.02%
2007-10-03 0 5.380 5.230 5.380 5.220 5.550 1,844,000 9,771,620 5.2991 2.125 2.066 2.125 2.062 2.192 4,668,939 2.0929 -2.36%
2007-10-02 0 5.510 5.500 5.540 5.440 5.900 1,192,000 6,670,520 5.5961 2.176 2.172 2.188 2.149 2.330 3,018,100 2.2102 2.42%
2007-09-28 0 5.380 5.380 5.450 5.330 5.500 414,000 2,234,820 5.3981 2.125 2.125 2.152 2.105 2.172 1,048,233 2.1320 -0.37%
2007-09-27 0 5.400 5.380 5.400 5.220 5.450 936,000 5,017,020 5.3601 2.133 2.125 2.133 2.062 2.152 2,369,917 2.1170 2.47%
2007-09-25 0 5.270 5.250 5.280 5.250 5.380 487,000 2,578,940 5.2956 2.081 2.073 2.085 2.073 2.125 1,233,066 2.0915 0.96%
2007-09-24 0 5.220 5.220 5.240 5.130 5.300 1,166,000 6,126,640 5.2544 2.062 2.062 2.070 2.026 2.093 2,952,269 2.0752 2.96%
2007-09-21 0 5.070 5.070 5.090 5.060 5.110 286,000 1,453,580 5.0824 2.002 2.002 2.010 1.998 2.018 724,141 2.0073 -1.74%
2007-09-20 0 5.160 5.150 5.190 5.100 5.260 445,000 2,300,120 5.1688 2.038 2.034 2.050 2.014 2.077 1,126,723 2.0414 -0.19%
2007-09-19 0 5.170 5.160 5.200 5.160 5.260 736,000 3,845,340 5.2246 2.042 2.038 2.054 2.038 2.077 1,863,525 2.0635 0.39%
2007-09-18 0 5.150 5.100 5.150 5.080 5.200 622,000 3,190,140 5.1288 2.034 2.014 2.034 2.006 2.054 1,574,881 2.0256 0.19%
2007-09-17 0 5.140 5.140 5.170 5.130 5.200 338,000 1,747,900 5.1713 2.030 2.030 2.042 2.026 2.054 855,803 2.0424 -0.39%
2007-09-14 0 5.160 5.160 5.180 5.110 5.240 430,000 2,223,320 5.1705 2.038 2.038 2.046 2.018 2.070 1,088,744 2.0421 0.39%
2007-09-13 0 5.140 5.130 5.140 5.080 5.260 493,000 2,540,080 5.1523 2.030 2.026 2.030 2.006 2.077 1,248,258 2.0349 -2.10%
2007-09-12 0 5.250 5.180 5.250 5.130 5.260 758,000 3,926,740 5.1804 2.073 2.046 2.073 2.026 2.077 1,919,228 2.0460 0.57%
2007-09-11 0 5.220 5.220 5.250 5.100 5.350 624,000 3,260,240 5.2247 2.062 2.062 2.073 2.014 2.113 1,579,945 2.0635 -1.69%
2007-09-10 0 5.310 5.310 5.340 5.100 5.560 1,286,000 6,944,180 5.3998 2.097 2.097 2.109 2.014 2.196 3,256,104 2.1327 -0.75%
2007-09-07 0 5.350 5.300 5.360 5.000 5.380 1,009,000 5,238,360 5.1916 2.113 2.093 2.117 1.975 2.125 2,554,750 2.0504 4.09%
2007-09-06 0 5.140 5.060 5.140 5.000 5.160 630,000 3,204,660 5.0868 2.030 1.998 2.030 1.975 2.038 1,595,137 2.0090 0.59%
2007-09-05 0 5.110 5.040 5.120 5.010 5.270 810,000 4,175,420 5.1548 2.018 1.991 2.022 1.979 2.081 2,050,890 2.0359 1.79%
2007-09-04 0 5.020 5.000 5.100 5.020 5.280 770,000 3,952,180 5.1327 1.983 1.975 2.014 1.983 2.085 1,949,611 2.0272 -2.33%
2007-09-03 0 5.140 5.050 5.140 4.920 5.150 746,000 3,769,500 5.0529 2.030 1.995 2.030 1.943 2.034 1,888,844 1.9957 2.39%
2007-08-31 0 5.020 4.960 5.020 4.820 5.100 1,760,000 8,793,840 4.9965 1.983 1.959 1.983 1.904 2.014 4,456,254 1.9734 3.72%
2007-08-30 0 4.840 4.820 4.850 4.600 4.960 996,000 4,799,140 4.8184 1.912 1.904 1.916 1.817 1.959 2,521,835 1.9030 3.20%
2007-08-29 0 4.690 4.690 4.750 4.600 4.850 746,000 3,548,800 4.7571 1.852 1.852 1.876 1.817 1.916 1,888,844 1.8788 -3.30%
2007-08-28 0 4.850 4.840 4.870 4.800 4.930 2,330,000 11,323,800 4.8600 1.916 1.912 1.923 1.896 1.947 5,899,473 1.9195 -1.02%
2007-08-27 0 4.900 4.890 4.900 4.800 4.980 3,250,571 15,887,695 4.8877 1.935 1.931 1.935 1.896 1.967 8,230,325 1.9304 1.87%
2007-08-24 0 4.810 4.800 4.830 4.760 4.870 1,466,824 7,070,233 4.8201 1.900 1.896 1.908 1.880 1.923 3,713,944 1.9037 -1.23%
2007-08-23 0 4.870 4.860 4.870 4.850 4.970 2,574,000 12,680,640 4.9264 1.923 1.919 1.923 1.916 1.963 6,517,272 1.9457 -0.20%
2007-08-22 0 4.880 4.830 4.880 4.750 4.880 1,050,000 5,081,880 4.8399 1.927 1.908 1.927 1.876 1.927 2,658,561 1.9115 1.67%
2007-08-21 0 4.800 4.750 4.800 4.750 4.920 3,432,000 16,627,660 4.8449 1.896 1.876 1.896 1.876 1.943 8,689,696 1.9135 0.84%
2007-08-20 0 4.760 4.750 4.760 4.610 4.950 2,774,000 13,373,780 4.8211 1.880 1.876 1.880 1.821 1.955 7,023,665 1.9041 8.43%
2007-08-17 0 4.390 4.380 4.390 4.100 4.720 2,800,000 12,551,070 4.4825 1.734 1.730 1.734 1.619 1.864 7,089,496 1.7704 -8.16%
2007-08-16 0 4.780 4.800 4.820 4.730 5.100 3,122,000 15,084,680 4.8317 1.888 1.896 1.904 1.868 2.014 7,904,788 1.9083 -8.95%
2007-08-15 0 5.360 5.320 5.360 5.200 5.490 2,274,000 12,247,220 5.3858 2.073 2.058 2.073 2.012 2.124 5,878,320 2.0835 -4.29%
2007-08-14 0 5.600 5.580 5.600 5.420 5.660 2,944,000 16,452,860 5.5886 2.166 2.159 2.166 2.097 2.190 7,610,279 2.1619 4.67%
2007-08-13 0 5.350 5.260 5.370 5.240 5.460 3,578,000 18,824,280 5.2611 2.070 2.035 2.077 2.027 2.112 9,249,178 2.0352 0.38%
2007-08-10 0 5.330 5.250 5.330 5.050 5.440 874,000 4,637,000 5.3055 2.062 2.031 2.062 1.954 2.104 2,259,302 2.0524 -1.48%
2007-08-09 0 5.410 5.410 5.430 5.270 5.490 3,434,350 18,503,895 5.3879 2.093 2.093 2.101 2.039 2.124 8,877,841 2.0843 6.71%
2007-08-08 0 5.070 5.060 5.070 4.800 5.270 7,935,980 39,722,940 5.0054 1.961 1.957 1.961 1.857 2.039 20,514,615 1.9363 -3.43%
2007-08-07 0 5.250 5.180 5.200 5.180 5.900 2,785,000 15,470,830 5.5551 2.031 2.004 2.012 2.004 2.282 7,199,262 2.1489 -5.41%
2007-08-06 0 5.550 5.500 5.570 5.440 5.980 2,462,000 14,051,720 5.7074 2.147 2.128 2.155 2.104 2.313 6,364,303 2.2079 -1.42%
2007-08-03 0 5.630 5.610 5.630 5.330 5.700 3,214,000 17,970,380 5.5913 2.178 2.170 2.178 2.062 2.205 8,308,233 2.1630 6.03%
2007-08-02 0 5.310 5.250 5.330 5.230 5.590 3,928,000 21,025,240 5.3527 2.054 2.031 2.062 2.023 2.162 10,153,933 2.0706 2.91%
2007-08-01 0 5.160 5.160 5.210 5.000 5.600 6,250,000 32,793,620 5.2470 1.996 1.996 2.015 1.934 2.166 16,156,334 2.0298 -3.91%
2007-07-31 0 5.370 5.370 5.380 5.100 5.580 6,093,000 32,659,790 5.3602 2.077 2.077 2.081 1.973 2.159 15,750,487 2.0736 10.27%
2007-07-30 0 4.870 4.890 4.900 4.300 4.890 6,196,000 28,430,580 4.5885 1.884 1.892 1.896 1.663 1.892 16,016,743 1.7751 17.07%
2007-07-27 0 4.160 4.160 4.190 3.800 4.300 2,654,480 10,836,496 4.0823 1.609 1.609 1.621 1.470 1.663 6,861,866 1.5792 -3.70%
2007-07-26 0 4.320 4.250 4.300 4.200 4.380 3,246,000 13,998,280 4.3125 1.671 1.644 1.663 1.625 1.694 8,390,954 1.6683 4.35%
2007-07-25 0 4.140 4.130 4.140 3.800 4.200 5,160,000 21,105,380 4.0902 1.602 1.598 1.602 1.470 1.625 13,338,669 1.5823 4.55%
2007-07-24 0 3.960 3.920 3.960 3.700 3.960 3,726,480 14,421,558 3.8700 1.532 1.516 1.532 1.431 1.532 9,633,001 1.4971 1.54%
2007-07-23 0 3.900 3.900 3.910 3.800 3.920 2,342,000 9,098,920 3.8851 1.509 1.509 1.513 1.470 1.516 6,054,101 1.5029 1.56%
2007-07-20 0 3.840 3.800 3.840 3.650 3.850 3,306,000 12,469,520 3.7718 1.485 1.470 1.485 1.412 1.489 8,546,054 1.4591 5.79%
2007-07-19 0 3.630 3.610 3.630 3.590 3.680 1,678,000 6,095,500 3.6326 1.404 1.397 1.404 1.389 1.424 4,337,652 1.4053 0.83%
2007-07-18 0 3.600 3.580 3.600 3.300 3.620 908,000 3,213,160 3.5387 1.393 1.385 1.393 1.277 1.400 2,347,192 1.3689 0.00%
2007-07-17 0 3.600 3.590 3.610 3.460 3.690 846,000 3,021,420 3.5714 1.393 1.389 1.397 1.338 1.427 2,186,921 1.3816 5.26%
2007-07-16 0 3.420 3.420 3.460 3.390 3.480 1,210,000 4,168,420 3.4450 1.323 1.323 1.338 1.311 1.346 3,127,866 1.3327 -1.16%
2007-07-13 0 3.460 3.440 3.480 3.420 3.490 988,000 3,420,800 3.4623 1.338 1.331 1.346 1.323 1.350 2,553,993 1.3394 0.00%
2007-07-12 0 3.460 3.430 3.460 3.440 3.550 1,030,000 3,594,780 3.4901 1.338 1.327 1.338 1.331 1.373 2,662,564 1.3501 -0.57%
2007-07-11 0 3.480 3.470 3.500 3.470 3.530 1,134,000 3,967,180 3.4984 1.346 1.342 1.354 1.342 1.366 2,931,405 1.3533 -2.79%
2007-07-10 0 3.580 3.570 3.580 3.550 3.580 520,000 1,855,040 3.5674 1.385 1.381 1.385 1.373 1.385 1,344,207 1.3800 0.28%
2007-07-09 0 3.570 3.570 3.590 3.570 3.660 1,038,000 3,737,940 3.6011 1.381 1.381 1.389 1.381 1.416 2,683,244 1.3931 2.00%
2007-07-06 0 3.500 3.500 3.560 3.490 3.540 1,212,000 4,261,260 3.5159 1.354 1.354 1.377 1.350 1.369 3,133,036 1.3601 -0.28%
2007-07-05 0 3.510 3.500 3.510 3.470 3.540 1,416,000 4,963,920 3.5056 1.358 1.354 1.358 1.342 1.369 3,660,379 1.3561 0.29%
2007-07-04 0 3.500 3.500 3.550 3.500 3.600 1,054,000 3,730,800 3.5397 1.354 1.354 1.373 1.354 1.393 2,724,604 1.3693 -1.69%
2007-07-03 0 3.560 3.560 3.580 3.500 3.580 806,000 2,864,010 3.5534 1.377 1.377 1.385 1.354 1.385 2,083,521 1.3746 2.01%
2007-06-29 0 3.490 3.470 3.490 3.460 3.530 168,000 587,580 3.4975 1.350 1.342 1.350 1.338 1.366 434,282 1.3530 -0.85%
2007-06-28 0 3.520 3.510 3.520 3.430 3.520 882,000 3,059,400 3.4687 1.362 1.358 1.362 1.327 1.362 2,279,982 1.3419 2.33%
2007-06-27 0 3.440 3.360 3.440 3.420 3.450 576,000 1,981,820 3.4407 1.331 1.300 1.331 1.323 1.335 1,488,968 1.3310 -0.29%
2007-06-26 0 3.450 3.440 3.480 3.420 3.470 202,000 696,340 3.4472 1.335 1.331 1.346 1.323 1.342 522,173 1.3335 0.00%
2007-06-25 0 3.450 3.430 3.480 3.390 3.500 314,000 1,079,820 3.4389 1.335 1.327 1.346 1.311 1.354 811,694 1.3303 0.00%
2007-06-22 0 3.450 3.450 3.500 3.410 3.600 266,000 919,040 3.4550 1.335 1.335 1.354 1.319 1.393 687,614 1.3366 -3.90%
2007-06-21 0 3.590 3.520 3.590 3.410 3.600 420,000 1,480,480 3.5250 1.389 1.362 1.389 1.319 1.393 1,085,706 1.3636 5.59%
2007-06-20 0 3.400 3.400 3.410 3.390 3.410 1,384,000 4,706,060 3.4003 1.315 1.315 1.319 1.311 1.319 3,577,659 1.3154 0.29%
2007-06-18 0 3.390 3.350 3.390 3.360 3.410 1,114,000 3,779,280 3.3925 1.311 1.296 1.311 1.300 1.319 2,879,705 1.3124 -2.31%
2007-06-15 0 3.470 3.450 3.470 3.360 3.550 1,550,000 5,334,100 3.4414 1.342 1.335 1.342 1.300 1.373 4,006,771 1.3313 2.06%
2007-06-14 0 3.400 3.400 3.430 3.400 3.440 706,000 2,403,200 3.4040 1.315 1.315 1.327 1.315 1.331 1,825,019 1.3168 0.00%
2007-06-13 0 3.400 3.380 3.400 3.300 3.460 578,000 1,964,600 3.3990 1.315 1.308 1.315 1.277 1.338 1,494,138 1.3149 1.49%
2007-06-12 0 3.350 3.350 3.400 3.330 3.370 314,000 1,052,580 3.3522 1.296 1.296 1.315 1.288 1.304 811,694 1.2968 -0.59%
2007-06-11 0 3.370 3.350 3.370 3.360 3.450 616,000 2,093,220 3.3981 1.304 1.296 1.304 1.300 1.335 1,592,368 1.3145 0.30%
2007-06-08 0 3.360 3.360 3.380 3.330 3.440 1,544,589 5,203,310 3.3687 1.300 1.300 1.308 1.288 1.331 3,992,783 1.3032 -2.61%
2007-06-07 0 3.450 3.420 3.480 3.360 3.480 592,000 2,045,640 3.4555 1.335 1.323 1.346 1.300 1.346 1,530,328 1.3367 1.47%
2007-06-06 0 3.400 3.400 3.460 3.400 3.480 118,000 407,980 3.4575 1.315 1.315 1.338 1.315 1.346 305,032 1.3375 -1.73%
2007-06-05 0 3.460 3.430 3.480 3.400 3.480 4,484,000 15,370,362 3.4278 1.338 1.327 1.346 1.315 1.346 11,591,200 1.3260 1.76%
2007-06-04 0 3.400 3.380 3.410 3.390 3.440 742,000 2,530,060 3.4098 1.315 1.308 1.319 1.311 1.331 1,918,080 1.3191 0.00%
2007-06-01 0 3.400 3.400 3.410 3.380 3.450 838,000 2,852,300 3.4037 1.315 1.315 1.319 1.308 1.335 2,166,241 1.3167 0.89%
2007-05-31 0 3.370 3.370 3.400 3.300 3.380 1,130,000 3,788,420 3.3526 1.304 1.304 1.315 1.277 1.308 2,921,065 1.2969 2.12%
2007-05-30 0 3.300 3.310 3.330 3.250 3.370 530,000 1,762,600 3.3257 1.277 1.280 1.288 1.257 1.304 1,370,057 1.2865 0.61%
2007-05-29 0 3.280 3.240 3.280 3.200 3.300 678,089 2,184,360 3.2213 1.269 1.253 1.269 1.238 1.277 1,752,869 1.2462 1.86%
2007-05-28 0 3.220 3.160 3.220 3.150 3.220 442,000 1,414,020 3.1991 1.246 1.222 1.246 1.219 1.246 1,142,576 1.2376 2.22%
2007-05-25 0 3.150 3.150 3.160 3.140 3.170 236,000 741,780 3.1431 1.219 1.219 1.222 1.215 1.226 610,063 1.2159 0.00%
2007-05-23 0 3.150 3.150 3.180 3.120 3.180 54,000 170,560 3.1585 1.219 1.219 1.230 1.207 1.230 139,591 1.2219 -0.32%
2007-05-22 0 3.160 3.160 3.190 3.150 3.160 52,000 164,100 3.1558 1.222 1.222 1.234 1.219 1.222 134,421 1.2208 -1.56%
2007-05-21 0 3.210 3.200 3.210 3.140 3.220 444,000 1,414,020 3.1847 1.242 1.238 1.242 1.215 1.246 1,147,746 1.2320 0.31%
2007-05-18 0 3.200 3.180 3.210 3.110 3.230 712,000 2,269,960 3.1881 1.238 1.230 1.242 1.203 1.250 1,840,530 1.2333 0.00%
2007-05-17 0 3.200 3.160 3.200 3.210 3.250 256,000 824,100 3.2191 1.238 1.222 1.238 1.242 1.257 661,763 1.2453 0.00%
2007-05-16 0 3.200 3.200 3.220 3.140 3.230 1,004,000 3,207,160 3.1944 1.238 1.238 1.246 1.215 1.250 2,595,353 1.2357 1.91%
2007-05-15 0 3.140 3.140 3.170 3.100 3.150 768,000 2,402,600 3.1284 1.215 1.215 1.226 1.199 1.219 1,985,290 1.2102 1.29%
2007-05-14 0 3.100 3.100 3.150 3.060 3.150 472,000 1,464,920 3.1036 1.199 1.199 1.219 1.184 1.219 1,220,126 1.2006 0.98%
2007-05-11 0 3.070 3.070 3.080 3.040 3.060 168,000 513,760 3.0581 1.188 1.188 1.191 1.176 1.184 434,282 1.1830 0.33%
2007-05-10 0 3.060 3.060 3.090 3.000 3.080 272,000 827,500 3.0423 1.184 1.184 1.195 1.161 1.191 703,124 1.1769 0.00%
2007-05-09 0 3.060 3.060 3.080 2.880 3.080 930,000 2,831,200 3.0443 1.184 1.184 1.191 1.114 1.191 2,404,062 1.1777 -0.65%
2007-05-08 0 3.080 3.080 3.100 3.080 3.130 472,000 1,465,800 3.1055 1.191 1.191 1.199 1.191 1.211 1,220,126 1.2014 0.00%
2007-05-07 0 3.080 3.070 3.090 3.080 3.200 576,000 1,797,280 3.1203 1.191 1.188 1.195 1.191 1.238 1,488,968 1.2071 -3.14%
2007-05-04 0 3.180 3.130 3.180 3.140 3.200 1,372,000 4,329,180 3.1554 1.230 1.211 1.230 1.215 1.238 3,546,638 1.2206 1.27%
2007-05-03 0 3.140 3.120 3.140 3.120 3.170 150,000 470,560 3.1371 1.215 1.207 1.215 1.207 1.226 387,752 1.2136 0.00%
2007-05-02 0 3.140 3.140 3.150 3.100 3.130 398,000 1,236,400 3.1065 1.215 1.215 1.219 1.199 1.211 1,028,835 1.2017 0.00%
2007-04-30 0 3.140 3.140 3.150 3.120 3.200 316,000 992,100 3.1396 1.215 1.215 1.219 1.207 1.238 816,864 1.2145 -0.32%
2007-04-27 0 3.150 3.140 3.170 3.050 3.150 1,025,477 3,190,530 3.1113 1.219 1.215 1.226 1.180 1.219 2,650,872 1.2036 3.28%
2007-04-26 0 3.050 3.030 3.050 2.970 3.060 640,000 1,933,120 3.0205 1.180 1.172 1.180 1.149 1.184 1,654,409 1.1685 2.69%
2007-04-25 0 2.970 2.970 3.000 2.910 2.990 402,000 1,179,220 2.9334 1.149 1.149 1.161 1.126 1.157 1,039,175 1.1348 1.02%
2007-04-24 0 2.940 2.900 2.940 2.860 3.070 3,885,000 11,492,350 2.9581 1.137 1.122 1.137 1.106 1.188 10,042,777 1.1443 -3.61%
2007-04-23 0 3.050 3.050 3.100 3.050 3.170 260,000 806,800 3.1031 1.180 1.180 1.199 1.180 1.226 672,103 1.2004 -1.61%
2007-04-20 0 3.100 3.080 3.100 3.100 3.250 172,000 541,720 3.1495 1.199 1.191 1.199 1.199 1.257 444,622 1.2184 0.00%
2007-04-19 0 3.100 3.100 3.180 3.000 3.180 1,368,000 4,220,800 3.0854 1.199 1.199 1.230 1.161 1.230 3,536,298 1.1936 0.00%
2007-04-18 0 3.100 3.100 3.130 3.070 3.140 622,000 1,932,420 3.1068 1.199 1.199 1.211 1.188 1.215 1,607,878 1.2018 -3.13%
2007-04-17 0 3.200 3.150 3.200 3.150 3.280 1,398,000 4,472,140 3.1990 1.238 1.219 1.238 1.219 1.269 3,613,849 1.2375 1.59%
2007-04-16 0 3.150 3.140 3.150 3.070 3.200 1,236,480 3,880,176 3.1381 1.219 1.215 1.219 1.188 1.238 3,196,317 1.2140 2.27%
2007-04-13 0 3.080 3.080 3.100 3.080 3.220 214,000 665,120 3.1080 1.191 1.191 1.199 1.191 1.246 553,193 1.2023 -4.35%
2007-04-12 0 3.220 3.200 3.220 3.220 3.290 258,000 835,400 3.2380 1.246 1.238 1.246 1.246 1.273 666,933 1.2526 -2.42%
2007-04-11 0 3.300 3.240 3.300 3.200 3.300 1,146,480 3,737,336 3.2598 1.277 1.253 1.277 1.238 1.277 2,963,666 1.2611 2.17%
2007-04-10 0 3.230 3.210 3.230 3.100 3.240 1,258,000 3,996,480 3.1769 1.250 1.242 1.250 1.199 1.253 3,251,947 1.2289 3.53%
2007-04-04 0 3.120 3.120 3.140 3.100 3.130 1,096,000 3,404,020 3.1059 1.207 1.207 1.215 1.199 1.211 2,833,175 1.2015 0.65%
2007-04-03 0 3.100 3.100 3.110 3.080 3.120 1,918,000 5,951,060 3.1027 1.199 1.199 1.203 1.191 1.207 4,958,056 1.2003 -0.64%
2007-04-02 0 3.120 3.150 3.160 2.880 3.190 7,932,000 24,285,980 3.0618 1.207 1.219 1.222 1.114 1.234 20,504,326 1.1844 8.71%
2007-03-30 0 2.870 2.870 2.880 2.810 2.870 860,000 2,450,180 2.8490 1.110 1.110 1.114 1.087 1.110 2,223,112 1.1021 0.00%
2007-03-29 0 2.870 2.870 2.880 2.830 2.880 612,000 1,751,940 2.8626 1.110 1.110 1.114 1.095 1.114 1,582,028 1.1074 -1.37%
2007-03-28 0 2.910 2.880 2.920 2.860 2.910 538,000 1,554,000 2.8885 1.126 1.114 1.130 1.106 1.126 1,390,737 1.1174 -0.68%
2007-03-27 0 2.930 2.890 2.930 2.860 2.930 1,062,000 3,083,380 2.9034 1.133 1.118 1.133 1.106 1.133 2,745,284 1.1232 0.69%
2007-03-26 0 2.910 2.890 2.910 2.890 2.950 1,716,000 5,023,840 2.9276 1.126 1.118 1.126 1.118 1.141 4,435,883 1.1325 -1.02%
2007-03-23 0 2.940 2.940 2.950 2.840 2.950 2,684,000 7,791,620 2.9030 1.137 1.137 1.141 1.099 1.141 6,938,176 1.1230 3.52%
2007-03-22 0 2.840 2.840 2.850 2.750 2.850 2,650,000 7,454,280 2.8129 1.099 1.099 1.103 1.064 1.103 6,850,286 1.0882 2.16%
2007-03-21 0 2.780 2.780 2.790 2.700 2.790 1,894,000 5,199,100 2.7450 1.075 1.075 1.079 1.044 1.079 4,896,015 1.0619 2.96%
2007-03-20 0 2.700 2.700 2.740 2.700 2.750 1,146,000 3,128,340 2.7298 1.044 1.044 1.060 1.044 1.064 2,962,425 1.0560 -0.37%
2007-03-19 0 2.710 2.700 2.720 2.660 2.750 944,000 2,560,880 2.7128 1.048 1.044 1.052 1.029 1.064 2,440,253 1.0494 2.26%
2007-03-16 0 2.650 2.650 2.660 2.600 2.660 940,000 2,489,220 2.6481 1.025 1.025 1.029 1.006 1.029 2,429,913 1.0244 2.71%
2007-03-15 0 2.580 2.570 2.580 2.560 2.620 554,000 1,435,440 2.5910 0.998 0.994 0.998 0.990 1.014 1,432,097 1.0023 3.20%
2007-03-14 0 2.500 2.500 2.510 2.450 2.540 804,000 1,999,040 2.4864 0.967 0.967 0.971 0.948 0.983 2,078,351 0.9618 -2.72%
2007-03-13 0 2.570 2.570 2.610 2.570 2.650 176,000 460,860 2.6185 0.994 0.994 1.010 0.994 1.025 454,962 1.0130 -1.15%
2007-03-12 0 2.600 2.560 2.600 2.540 2.600 702,000 1,800,080 2.5642 1.006 0.990 1.006 0.983 1.006 1,814,679 0.9920 2.36%
2007-03-09 0 2.540 2.520 2.540 2.500 2.550 1,278,267 3,207,961 2.5096 0.983 0.975 0.983 0.967 0.986 3,304,337 0.9708 1.60%
2007-03-08 0 2.500 2.490 2.500 2.450 2.550 2,231,420 5,611,690 2.5149 0.967 0.963 0.967 0.948 0.986 5,768,251 0.9729 -1.57%
2007-03-07 0 2.540 2.490 2.500 2.400 2.680 1,754,000 4,532,160 2.5839 0.983 0.963 0.967 0.928 1.037 4,534,114 0.9996 0.79%
2007-03-06 0 2.520 2.520 2.530 2.370 2.520 700,000 1,738,060 2.4829 0.975 0.975 0.979 0.917 0.975 1,809,509 0.9605 5.00%
2007-03-05 0 2.400 2.370 2.400 2.330 2.450 1,458,000 3,450,920 2.3669 0.928 0.917 0.928 0.901 0.948 3,768,950 0.9156 -3.61%
2007-03-02 0 2.490 2.490 2.500 2.450 2.580 1,836,000 4,617,840 2.5152 0.963 0.963 0.967 0.948 0.998 4,746,085 0.9730 -4.23%
2007-03-01 0 2.600 2.560 2.600 2.600 2.720 834,000 2,218,920 2.6606 1.006 0.990 1.006 1.006 1.052 2,155,901 1.0292 -2.62%
2007-02-28 0 2.670 2.660 2.680 2.500 2.700 1,608,000 4,223,900 2.6268 1.033 1.029 1.037 0.967 1.044 4,156,702 1.0162 -3.96%
2007-02-27 0 2.780 2.760 2.780 2.730 2.840 1,414,000 3,914,860 2.7686 1.075 1.068 1.075 1.056 1.099 3,655,209 1.0710 -2.11%
2007-02-26 0 2.840 2.830 2.840 2.810 2.860 984,000 2,787,520 2.8328 1.099 1.095 1.099 1.087 1.106 2,543,653 1.0959 0.35%
2007-02-23 0 2.830 2.820 2.830 2.820 2.880 852,000 2,435,400 2.8585 1.095 1.091 1.095 1.091 1.114 2,202,431 1.1058 -1.39%
2007-02-22 0 2.870 2.870 2.890 2.860 2.930 866,000 2,493,700 2.8796 1.110 1.110 1.118 1.106 1.133 2,238,622 1.1139 -0.69%
2007-02-21 0 2.890 2.880 2.890 2.800 2.890 1,448,000 4,151,420 2.8670 1.118 1.114 1.118 1.083 1.118 3,743,099 1.1091 3.58%
2007-02-16 0 2.790 2.780 2.800 2.750 2.800 2,140,000 5,946,300 2.7786 1.079 1.075 1.083 1.064 1.083 5,531,929 1.0749 0.36%
2007-02-15 0 2.780 2.780 2.790 2.770 2.850 4,000,000 11,196,040 2.7990 1.075 1.075 1.079 1.072 1.103 10,340,054 1.0828 -1.07%
2007-02-14 0 2.810 2.800 2.810 2.770 2.870 1,986,000 5,575,300 2.8073 1.087 1.083 1.087 1.072 1.110 5,133,837 1.0860 -1.40%
2007-02-13 0 2.850 2.840 2.850 2.820 2.960 1,950,589 5,623,976 2.8832 1.103 1.099 1.103 1.091 1.145 5,042,299 1.1154 -3.72%
2007-02-12 0 2.960 2.950 2.960 2.920 2.980 1,400,000 4,120,380 2.9431 1.145 1.141 1.145 1.130 1.153 3,619,019 1.1385 -0.67%
2007-02-09 0 2.980 2.970 2.980 2.900 2.980 3,544,000 10,432,440 2.9437 1.153 1.149 1.153 1.122 1.153 9,161,288 1.1388 4.20%
2007-02-08 0 2.860 2.860 2.880 2.700 2.920 4,536,000 12,729,100 2.8062 1.106 1.106 1.114 1.044 1.130 11,725,621 1.0856 0.70%
2007-02-07 0 2.840 2.840 2.850 2.840 2.940 2,570,000 7,405,080 2.8814 1.099 1.099 1.103 1.099 1.137 6,643,484 1.1146 -1.73%
2007-02-06 0 2.890 2.900 2.910 2.820 2.960 4,187,700 12,064,920 2.8810 1.118 1.122 1.126 1.091 1.145 10,825,261 1.1145 -2.03%
2007-02-05 0 2.950 2.930 2.960 2.810 2.960 5,552,960 16,107,688 2.9007 1.141 1.133 1.145 1.087 1.145 14,354,476 1.1221 4.61%
2007-02-02 0 2.820 2.810 2.820 2.660 2.860 6,984,000 19,638,700 2.8120 1.091 1.087 1.091 1.029 1.106 18,053,734 1.0878 6.42%
2007-02-01 0 2.650 2.640 2.650 2.550 2.700 5,122,000 13,573,340 2.6500 1.025 1.021 1.025 0.986 1.044 13,240,439 1.0251 4.74%
2007-01-31 0 2.530 2.550 2.560 2.490 2.580 5,260,000 13,379,140 2.5436 0.979 0.986 0.990 0.963 0.998 13,597,171 0.9840 2.02%
2007-01-30 0 2.480 2.480 2.500 2.420 2.500 1,410,000 3,475,320 2.4648 0.959 0.959 0.967 0.936 0.967 3,644,869 0.9535 1.22%
2007-01-29 0 2.450 2.450 2.470 2.390 2.470 750,000 1,817,740 2.4237 0.948 0.948 0.956 0.925 0.956 1,938,760 0.9376 1.24%
2007-01-26 0 2.420 2.420 2.450 2.380 2.490 2,582,000 6,248,580 2.4201 0.936 0.936 0.948 0.921 0.963 6,674,505 0.9362 -3.97%
2007-01-25 0 2.520 2.510 2.520 2.440 2.600 5,466,000 13,811,420 2.5268 0.975 0.971 0.975 0.944 1.006 14,129,683 0.9775 3.28%
2007-01-24 0 2.440 2.440 2.450 2.360 2.480 3,909,000 9,438,060 2.4144 0.944 0.944 0.948 0.913 0.959 10,104,817 0.9340 3.39%
2007-01-23 0 2.360 2.360 2.370 2.290 2.400 3,864,000 9,058,800 2.3444 0.913 0.913 0.917 0.886 0.928 9,988,492 0.9069 -1.67%
2007-01-22 0 2.400 2.400 2.410 2.320 2.420 9,418,000 22,579,220 2.3975 0.928 0.928 0.932 0.897 0.936 24,345,656 0.9274 6.19%
2007-01-19 0 2.260 2.260 2.270 2.200 2.280 5,250,000 11,800,000 2.2476 0.874 0.874 0.878 0.851 0.882 13,571,320 0.8695 1.80%
2007-01-18 0 2.220 2.210 2.220 2.160 2.280 4,722,000 10,520,040 2.2279 0.859 0.855 0.859 0.836 0.882 12,206,433 0.8618 2.78%
2007-01-17 0 2.160 2.150 2.170 2.150 2.180 1,590,000 3,447,020 2.1679 0.836 0.832 0.839 0.832 0.843 4,110,171 0.8387 -0.92%
2007-01-16 0 2.180 2.180 2.190 2.170 2.210 966,000 2,111,100 2.1854 0.843 0.843 0.847 0.839 0.855 2,497,123 0.8454 -0.91%
2007-01-15 0 2.200 2.180 2.190 2.160 2.200 3,838,000 8,400,900 2.1889 0.851 0.843 0.847 0.836 0.851 9,921,281 0.8468 1.38%
2007-01-12 0 2.170 2.170 2.180 2.160 2.200 1,070,000 2,326,460 2.1743 0.839 0.839 0.843 0.836 0.851 2,765,964 0.8411 0.46%
2007-01-11 0 2.160 2.170 2.180 2.160 2.200 562,000 1,220,420 2.1716 0.836 0.839 0.843 0.836 0.851 1,452,778 0.8401 -1.82%
2007-01-10 0 2.200 2.200 2.210 2.130 2.210 4,112,000 8,981,360 2.1842 0.851 0.851 0.855 0.824 0.855 10,629,575 0.8449 0.00%
2007-01-09 0 2.200 2.200 2.210 2.160 2.220 2,484,000 5,455,980 2.1964 0.851 0.851 0.855 0.836 0.859 6,421,173 0.8497 2.33%
2007-01-08 0 2.150 2.140 2.150 2.130 2.200 2,845,500 6,119,145 2.1505 0.832 0.828 0.832 0.824 0.851 7,355,656 0.8319 -2.27%
2007-01-05 0 2.200 2.190 2.200 2.120 2.240 4,584,000 9,917,440 2.1635 0.851 0.847 0.851 0.820 0.867 11,849,701 0.8369 -1.35%
2007-01-04 0 2.230 2.230 2.240 2.220 2.380 5,562,000 12,747,060 2.2918 0.863 0.863 0.867 0.859 0.921 14,377,845 0.8866 0.00%
2007-01-03 0 2.230 2.230 2.240 2.150 2.230 3,898,000 8,595,200 2.2050 0.863 0.863 0.867 0.832 0.863 10,076,382 0.8530 2.76%
2007-01-02 0 2.170 2.170 2.180 2.130 2.180 1,610,000 3,479,000 2.1609 0.839 0.839 0.843 0.824 0.843 4,161,872 0.8359 1.88%
2006-12-29 0 2.200 2.190 2.200 2.150 2.200 1,694,000 3,699,860 2.1841 0.824 0.820 0.824 0.805 0.824 4,522,924 0.8180 0.00%
2006-12-28 0 2.200 2.180 2.190 2.130 2.220 4,842,000 10,546,700 2.1782 0.824 0.816 0.820 0.798 0.831 12,927,980 0.8158 0.00%
2006-12-27 0 2.200 2.210 2.220 2.180 2.280 4,318,000 9,678,320 2.2414 0.824 0.828 0.831 0.816 0.854 11,528,917 0.8395 -2.65%
2006-12-22 0 2.260 2.260 2.270 2.120 2.340 7,052,000 15,630,260 2.2164 0.846 0.846 0.850 0.794 0.876 18,828,607 0.8301 -3.83%
2006-12-21 0 2.350 2.340 2.360 2.310 2.500 8,710,000 20,862,140 2.3952 0.880 0.876 0.884 0.865 0.936 23,255,412 0.8971 -6.00%
2006-12-20 0 2.500 2.490 2.500 2.030 2.550 19,421,200 44,974,600 2.3157 0.936 0.933 0.936 0.760 0.955 51,853,961 0.8673 30.21%
2006-12-19 0 1.920 1.910 1.920 1.800 1.980 8,559,000 16,184,970 1.8910 0.719 0.715 0.719 0.674 0.742 22,852,247 0.7082 17.79%
2006-12-18 0 1.630 1.630 1.640 1.630 1.650 1,046,000 1,721,180 1.6455 0.610 0.610 0.614 0.610 0.618 2,792,785 0.6163 0.00%
2006-12-15 0 1.630 1.630 1.640 1.620 1.640 555,380 905,848 1.6310 0.610 0.610 0.614 0.607 0.614 1,482,846 0.6109 -0.61%
2006-12-14 0 1.640 1.640 1.650 1.610 1.650 1,060,000 1,739,260 1.6408 0.614 0.614 0.618 0.603 0.618 2,830,165 0.6145 1.86%
2006-12-13 0 1.610 1.610 1.620 1.570 1.610 1,436,000 2,296,520 1.5992 0.603 0.603 0.607 0.588 0.603 3,834,072 0.5990 3.21%
2006-12-12 0 1.560 1.560 1.590 1.560 1.640 1,086,000 1,734,920 1.5975 0.584 0.584 0.596 0.584 0.614 2,899,584 0.5983 -3.70%
2006-12-11 0 1.620 1.610 1.620 1.560 1.620 1,734,000 2,773,900 1.5997 0.607 0.603 0.607 0.584 0.607 4,629,723 0.5992 3.85%
2006-12-08 0 1.560 1.530 1.570 1.550 1.590 488,000 763,280 1.5641 0.584 0.573 0.588 0.581 0.596 1,302,944 0.5858 -1.27%
2006-12-07 0 1.580 1.580 1.590 1.530 1.590 1,296,000 2,045,840 1.5786 0.592 0.592 0.596 0.573 0.596 3,460,277 0.5912 1.94%
2006-12-06 0 1.550 1.550 1.560 1.540 1.600 972,000 1,516,100 1.5598 0.581 0.581 0.584 0.577 0.599 2,595,208 0.5842 -0.64%
2006-12-05 0 1.560 1.560 1.570 1.520 1.570 2,022,000 3,141,720 1.5538 0.584 0.584 0.588 0.569 0.588 5,398,673 0.5819 3.31%
2006-12-04 0 1.510 1.510 1.520 1.480 1.520 1,369,000 2,049,010 1.4967 0.566 0.566 0.569 0.554 0.569 3,655,185 0.5606 2.72%
2006-12-01 0 1.470 1.470 1.480 1.460 1.470 390,000 572,780 1.4687 0.551 0.551 0.554 0.547 0.551 1,041,287 0.5501 1.38%
2006-11-30 0 1.450 1.430 1.450 1.430 1.450 472,000 683,200 1.4475 0.543 0.536 0.543 0.536 0.543 1,260,224 0.5421 0.69%
2006-11-29 0 1.440 1.430 1.440 1.410 1.440 1,146,000 1,638,660 1.4299 0.539 0.536 0.539 0.528 0.539 3,059,782 0.5355 2.13%
2006-11-28 0 1.410 1.400 1.430 1.400 1.420 274,000 385,840 1.4082 0.528 0.524 0.536 0.524 0.532 731,571 0.5274 -0.70%
2006-11-27 0 1.420 1.420 1.430 1.420 1.430 230,000 328,400 1.4278 0.532 0.532 0.536 0.532 0.536 614,092 0.5348 -0.70%
2006-11-24 0 1.430 1.430 1.450 1.430 1.440 218,000 313,400 1.4376 0.536 0.536 0.543 0.536 0.539 582,053 0.5384 -0.69%
2006-11-23 0 1.440 1.440 1.450 1.430 1.440 386,000 552,660 1.4318 0.539 0.539 0.543 0.536 0.539 1,030,607 0.5362 0.70%
2006-11-22 0 1.430 1.430 1.440 1.420 1.430 1,092,000 1,560,040 1.4286 0.536 0.536 0.539 0.532 0.536 2,915,604 0.5351 0.70%
2006-11-21 0 1.420 1.420 1.430 1.400 1.430 256,000 365,840 1.4291 0.532 0.532 0.536 0.524 0.536 683,512 0.5352 1.43%
2006-11-20 0 1.400 1.400 1.430 1.390 1.420 122,000 171,580 1.4064 0.524 0.524 0.536 0.521 0.532 325,736 0.5267 -2.10%
2006-11-17 0 1.430 1.380 1.430 1.390 1.430 580,000 815,620 1.4062 0.536 0.517 0.536 0.521 0.536 1,548,581 0.5267 0.00%
2006-11-16 0 1.430 1.420 1.430 1.420 1.440 202,000 289,340 1.4324 0.536 0.532 0.536 0.532 0.539 539,333 0.5365 0.00%
2006-11-15 0 1.430 1.420 1.440 1.430 1.440 170,000 243,360 1.4315 0.536 0.532 0.539 0.536 0.539 453,894 0.5362 -0.69%
2006-11-14 0 1.440 1.440 1.450 1.430 1.460 338,000 487,240 1.4415 0.539 0.539 0.543 0.536 0.547 902,449 0.5399 0.00%
2006-11-13 0 1.440 1.430 1.440 1.420 1.440 148,000 211,260 1.4274 0.539 0.536 0.539 0.532 0.539 395,155 0.5346 0.00%
2006-11-10 0 1.440 1.430 1.440 1.410 1.440 192,000 274,060 1.4274 0.539 0.536 0.539 0.528 0.539 512,634 0.5346 0.00%
2006-11-09 0 1.440 1.440 1.450 1.440 1.460 278,000 403,320 1.4508 0.539 0.539 0.543 0.539 0.547 742,251 0.5434 -1.37%
2006-11-08 0 1.460 1.440 1.460 1.450 1.480 856,000 1,248,480 1.4585 0.547 0.539 0.547 0.543 0.554 2,285,492 0.5463 -0.68%
2006-11-07 0 1.470 1.470 1.480 1.390 1.470 2,378,000 3,391,300 1.4261 0.551 0.551 0.554 0.521 0.551 6,349,181 0.5341 5.00%
2006-11-06 0 1.400 1.400 1.410 1.390 1.420 190,000 265,940 1.3997 0.524 0.524 0.528 0.521 0.532 507,294 0.5242 0.72%
2006-11-03 0 1.390 1.390 1.400 1.390 1.400 158,000 219,920 1.3919 0.521 0.521 0.524 0.521 0.524 421,855 0.5213 0.00%
2006-11-02 0 1.390 1.390 1.400 1.390 1.400 84,000 117,260 1.3960 0.521 0.521 0.524 0.521 0.524 224,277 0.5228 -0.71%
2006-11-01 0 1.400 1.400 1.410 1.400 1.400 110,000 154,000 1.4000 0.524 0.524 0.528 0.524 0.524 293,696 0.5244 -1.41%
2006-10-31 0 1.420 1.420 1.430 1.410 1.420 244,000 346,420 1.4198 0.532 0.532 0.536 0.528 0.532 651,472 0.5317 2.16%
2006-10-27 0 1.390 1.390 1.400 1.390 1.390 84,000 116,760 1.3900 0.521 0.521 0.524 0.521 0.521 224,277 0.5206 -0.71%
2006-10-26 0 1.400 1.390 1.410 1.390 1.410 246,000 344,260 1.3994 0.524 0.521 0.528 0.521 0.528 656,812 0.5241 0.72%
2006-10-25 0 1.390 1.390 1.400 1.390 1.390 80,000 111,200 1.3900 0.521 0.521 0.524 0.521 0.521 213,597 0.5206 0.00%
2006-10-24 0 1.390 1.390 1.410 1.390 1.400 198,000 275,460 1.3912 0.521 0.521 0.528 0.521 0.524 528,653 0.5211 -1.42%
2006-10-23 0 1.410 1.400 1.420 1.400 1.420 270,000 380,020 1.4075 0.528 0.524 0.532 0.524 0.532 720,891 0.5272 0.00%
2006-10-20 0 1.410 1.400 1.410 1.390 1.410 800,000 1,119,740 1.3997 0.528 0.524 0.528 0.521 0.528 2,135,974 0.5242 0.00%
2006-10-19 0 1.410 1.410 1.420 1.400 1.420 342,000 482,300 1.4102 0.528 0.528 0.532 0.524 0.532 913,129 0.5282 0.00%
2006-10-18 0 1.410 1.410 1.420 1.400 1.410 23,351 32,817 1.4054 0.528 0.528 0.532 0.524 0.528 62,346 0.5264 -0.70%
2006-10-17 0 1.420 1.420 1.430 1.420 1.440 180,000 255,800 1.4211 0.532 0.532 0.536 0.532 0.539 480,594 0.5323 -1.39%
2006-10-16 0 1.440 1.430 1.440 1.420 1.440 146,000 208,440 1.4277 0.539 0.536 0.539 0.532 0.539 389,815 0.5347 0.70%
2006-10-13 0 1.430 1.430 1.440 1.430 1.440 202,000 289,260 1.4320 0.536 0.536 0.539 0.536 0.539 539,333 0.5363 0.00%
2006-10-12 0 1.430 1.430 1.440 1.420 1.430 94,000 134,100 1.4266 0.536 0.536 0.539 0.532 0.536 250,977 0.5343 0.70%
2006-10-11 0 1.420 1.420 1.440 1.420 1.440 358,000 508,780 1.4212 0.532 0.532 0.539 0.532 0.539 955,848 0.5323 0.00%
2006-10-10 0 1.420 1.420 1.430 1.420 1.430 250,000 355,700 1.4228 0.532 0.532 0.536 0.532 0.536 667,492 0.5329 0.00%
2006-10-09 0 1.420 1.420 1.440 1.410 1.420 144,000 203,800 1.4153 0.532 0.532 0.539 0.528 0.532 384,475 0.5301 -1.39%
2006-10-06 0 1.440 1.440 1.450 1.410 1.450 662,000 949,040 1.4336 0.539 0.539 0.543 0.528 0.543 1,767,518 0.5369 -1.37%
2006-10-05 0 1.460 1.450 1.460 1.430 1.460 670,000 974,560 1.4546 0.547 0.543 0.547 0.536 0.547 1,788,878 0.5448 0.00%
2006-10-04 0 1.460 1.460 1.470 1.450 1.470 884,000 1,289,160 1.4583 0.547 0.547 0.551 0.543 0.551 2,360,251 0.5462 0.69%
2006-10-03 0 1.450 1.450 1.470 1.440 1.460 706,000 1,028,220 1.4564 0.543 0.543 0.551 0.539 0.547 1,884,997 0.5455 -0.68%
2006-09-29 0 1.460 1.450 1.460 1.430 1.460 1,320,000 1,912,080 1.4485 0.547 0.543 0.547 0.536 0.547 3,524,356 0.5425 2.10%
2006-09-28 0 1.430 1.430 1.440 1.360 1.440 658,000 934,420 1.4201 0.536 0.536 0.539 0.509 0.539 1,756,838 0.5319 1.42%
2006-09-27 0 1.410 1.390 1.410 1.390 1.410 374,000 524,360 1.4020 0.528 0.521 0.528 0.521 0.528 998,568 0.5251 1.44%
2006-09-26 0 1.390 1.390 1.410 1.390 1.430 342,000 481,500 1.4079 0.521 0.521 0.528 0.521 0.536 913,129 0.5273 -2.80%
2006-09-25 0 1.430 1.420 1.430 1.420 1.430 274,000 389,940 1.4231 0.536 0.532 0.536 0.532 0.536 731,571 0.5330 1.42%
2006-09-22 0 1.410 1.410 1.420 1.400 1.410 228,000 321,200 1.4088 0.528 0.528 0.532 0.524 0.528 608,752 0.5276 -1.40%
2006-09-21 0 1.430 1.430 1.460 1.400 1.460 374,000 537,540 1.4373 0.536 0.536 0.547 0.524 0.547 998,568 0.5383 -1.38%
2006-09-20 0 1.450 1.440 1.450 1.450 1.460 198,000 287,300 1.4510 0.543 0.539 0.543 0.543 0.547 528,653 0.5435 -0.68%
2006-09-19 0 1.460 1.460 1.470 1.450 1.470 450,000 657,820 1.4618 0.547 0.547 0.551 0.543 0.551 1,201,485 0.5475 -0.68%
2006-09-18 0 1.470 1.470 1.480 1.460 1.490 656,000 965,360 1.4716 0.551 0.551 0.554 0.547 0.558 1,751,498 0.5512 0.68%
2006-09-15 0 1.460 1.460 1.470 1.440 1.470 1,082,800 1,575,960 1.4554 0.547 0.547 0.551 0.539 0.551 2,891,040 0.5451 0.69%
2006-09-14 0 1.450 1.450 1.460 1.430 1.450 948,000 1,366,660 1.4416 0.543 0.543 0.547 0.536 0.543 2,531,129 0.5399 0.00%
2006-09-13 0 1.450 1.440 1.450 1.440 1.450 176,000 253,540 1.4406 0.543 0.539 0.543 0.539 0.543 469,914 0.5395 1.40%
2006-09-12 0 1.430 1.430 1.440 1.430 1.440 386,000 555,500 1.4391 0.536 0.536 0.539 0.536 0.539 1,030,607 0.5390 -1.38%
2006-09-11 0 1.450 1.450 1.460 1.450 1.470 1,014,000 1,475,040 1.4547 0.543 0.543 0.547 0.543 0.551 2,707,346 0.5448 -0.68%
2006-09-08 0 1.460 1.460 1.470 1.430 1.470 3,052,000 4,445,740 1.4567 0.547 0.547 0.551 0.536 0.551 8,148,739 0.5456 2.10%
2006-09-07 0 1.430 1.430 1.440 1.380 1.440 1,086,000 1,538,700 1.4169 0.536 0.536 0.539 0.517 0.539 2,899,584 0.5307 3.62%
2006-09-06 0 1.380 1.380 1.400 1.350 1.400 752,000 1,047,360 1.3928 0.517 0.517 0.524 0.506 0.524 2,007,815 0.5216 -1.43%
2006-09-05 0 1.400 1.400 1.420 1.400 1.450 1,384,000 1,975,360 1.4273 0.524 0.524 0.532 0.524 0.543 3,695,234 0.5346 -4.11%
2006-09-04 0 1.460 1.430 1.490 1.310 1.490 3,522,000 5,021,620 1.4258 0.547 0.536 0.558 0.491 0.558 9,403,623 0.5340 11.45%
2006-09-01 0 1.310 1.310 1.320 1.310 1.310 370,000 484,700 1.3100 0.491 0.491 0.494 0.491 0.491 987,888 0.4906 0.00%
2006-08-31 0 1.310 1.310 1.320 1.280 1.310 1,052,000 1,363,800 1.2964 0.491 0.491 0.494 0.479 0.491 2,808,805 0.4855 2.34%
2006-08-30 0 1.280 1.270 1.280 1.260 1.280 96,000 121,960 1.2704 0.479 0.476 0.479 0.472 0.479 256,317 0.4758 0.00%
2006-08-29 0 1.280 1.280 1.290 1.280 1.290 200,000 256,020 1.2801 0.479 0.479 0.483 0.479 0.483 533,993 0.4794 0.00%
2006-08-28 0 1.280 1.280 1.290 1.280 1.280 42,000 53,760 1.2800 0.479 0.479 0.483 0.479 0.479 112,139 0.4794 0.79%
2006-08-25 0 1.270 1.270 1.280 1.270 1.270 412,000 523,240 1.2700 0.476 0.476 0.479 0.476 0.476 1,100,026 0.4757 0.00%
2006-08-24 0 1.270 1.270 1.280 1.250 1.270 240,000 301,200 1.2550 0.476 0.476 0.479 0.468 0.476 640,792 0.4700 -0.78%
2006-08-23 0 1.280 1.270 1.290 1.280 1.350 178,000 231,100 1.2983 0.479 0.476 0.483 0.479 0.506 475,254 0.4863 -0.78%
2006-08-22 0 1.290 1.290 1.300 1.290 1.300 210,000 271,020 1.2906 0.483 0.483 0.487 0.483 0.487 560,693 0.4834 0.00%
2006-08-21 0 1.290 1.280 1.300 1.290 1.300 270,000 350,700 1.2989 0.483 0.479 0.487 0.483 0.487 720,891 0.4865 -1.53%
2006-08-18 0 1.310 1.300 1.320 1.300 1.310 612,000 800,240 1.3076 0.491 0.487 0.494 0.487 0.491 1,634,020 0.4897 0.77%
2006-08-17 0 1.300 1.290 1.310 1.290 1.310 1,106,000 1,439,420 1.3015 0.487 0.483 0.491 0.483 0.491 2,952,983 0.4874 0.78%
2006-08-16 0 1.360 1.360 1.370 1.340 1.360 952,000 1,287,200 1.3521 0.483 0.483 0.487 0.476 0.483 2,679,736 0.4803 0.74%
2006-08-15 0 1.350 1.350 1.360 1.350 1.360 464,000 628,540 1.3546 0.480 0.480 0.483 0.480 0.483 1,306,090 0.4812 -0.74%
2006-08-14 0 1.360 1.350 1.370 1.360 1.370 1,098,000 1,494,300 1.3609 0.483 0.480 0.487 0.483 0.487 3,090,704 0.4835 0.00%
2006-08-11 0 1.360 1.360 1.370 1.360 1.380 418,000 571,440 1.3671 0.483 0.483 0.487 0.483 0.490 1,176,607 0.4857 0.00%
2006-08-10 0 1.360 1.350 1.370 1.350 1.360 812,000 1,100,980 1.3559 0.483 0.480 0.487 0.480 0.483 2,285,657 0.4817 0.00%
2006-08-09 0 1.360 1.360 1.370 1.350 1.370 1,002,000 1,360,660 1.3579 0.483 0.483 0.487 0.480 0.487 2,820,479 0.4824 0.00%
2006-08-08 0 1.360 1.350 1.370 1.340 1.360 1,652,000 2,229,900 1.3498 0.483 0.480 0.487 0.476 0.483 4,650,130 0.4795 0.74%
2006-08-07 0 1.350 1.340 1.360 1.290 1.350 1,810,000 2,400,740 1.3264 0.480 0.476 0.483 0.458 0.480 5,094,876 0.4712 5.47%
2006-08-04 0 1.280 1.280 1.290 1.250 1.290 946,000 1,208,040 1.2770 0.455 0.455 0.458 0.444 0.458 2,662,847 0.4537 1.59%
2006-08-03 0 1.260 1.250 1.260 1.240 1.270 220,000 275,960 1.2544 0.448 0.444 0.448 0.441 0.451 619,267 0.4456 0.80%
2006-08-02 0 1.250 1.250 1.260 1.240 1.260 300,000 375,820 1.2527 0.444 0.444 0.448 0.441 0.448 844,455 0.4450 0.00%
2006-08-01 0 1.250 1.240 1.250 1.240 1.250 176,000 219,800 1.2489 0.444 0.441 0.444 0.441 0.444 495,413 0.4437 0.00%
2006-07-31 0 1.250 1.240 1.250 1.240 1.260 192,000 240,100 1.2505 0.444 0.441 0.444 0.441 0.448 540,451 0.4443 0.00%
2006-07-28 0 1.250 1.250 1.270 1.250 1.270 624,000 785,960 1.2596 0.444 0.444 0.451 0.444 0.451 1,756,466 0.4475 -1.57%
2006-07-27 0 1.270 1.250 1.270 1.230 1.270 592,000 740,520 1.2509 0.451 0.444 0.451 0.437 0.451 1,666,391 0.4444 2.42%
2006-07-26 0 1.240 1.230 1.250 1.220 1.250 648,000 798,600 1.2324 0.441 0.437 0.444 0.433 0.444 1,824,022 0.4378 -0.80%
2006-07-25 0 1.250 1.240 1.250 1.240 1.280 1,112,000 1,394,980 1.2545 0.444 0.441 0.444 0.441 0.455 3,130,112 0.4457 0.00%
2006-07-24 0 1.250 1.250 1.260 1.160 1.280 1,524,000 1,886,220 1.2377 0.444 0.444 0.448 0.412 0.455 4,289,830 0.4397 5.93%
2006-07-21 0 1.180 1.160 1.180 1.160 1.180 242,000 285,160 1.1783 0.419 0.412 0.419 0.412 0.419 681,193 0.4186 0.00%
2006-07-20 0 1.180 1.170 1.190 1.160 1.190 688,000 805,540 1.1708 0.419 0.416 0.423 0.412 0.423 1,936,616 0.4160 1.72%
2006-07-19 0 1.160 1.160 1.180 1.160 1.170 94,000 109,860 1.1687 0.412 0.412 0.419 0.412 0.416 264,596 0.4152 -0.85%
2006-07-18 0 1.170 1.160 1.180 1.160 1.170 72,000 84,120 1.1683 0.416 0.412 0.419 0.412 0.416 202,669 0.4151 0.00%
2006-07-17 0 1.170 1.170 1.180 1.170 1.170 26,000 30,420 1.1700 0.416 0.416 0.419 0.416 0.416 73,186 0.4157 -1.68%
2006-07-14 0 1.190 1.180 1.190 1.180 1.190 70,000 82,780 1.1826 0.423 0.419 0.423 0.419 0.423 197,039 0.4201 -0.83%
2006-07-13 0 1.200 1.190 1.200 1.170 1.210 564,000 674,900 1.1966 0.426 0.423 0.426 0.416 0.430 1,587,575 0.4251 2.56%
2006-07-12 0 1.170 1.170 1.190 1.060 1.190 286,000 334,000 1.1678 0.416 0.416 0.423 0.377 0.423 805,047 0.4149 -1.68%
2006-07-11 0 1.190 1.180 1.190 1.180 1.190 194,000 229,880 1.1849 0.423 0.419 0.423 0.419 0.423 546,081 0.4210 0.00%
2006-07-10 0 1.190 1.190 1.200 1.190 1.200 196,000 234,100 1.1944 0.423 0.423 0.426 0.423 0.426 551,710 0.4243 -0.83%
2006-07-07 0 1.200 1.200 1.220 1.190 1.200 166,000 198,760 1.1973 0.426 0.426 0.433 0.423 0.426 467,265 0.4254 0.84%
2006-07-06 0 1.190 1.190 1.220 1.190 1.200 128,000 153,260 1.1973 0.423 0.423 0.433 0.423 0.426 360,301 0.4254 0.00%
2006-07-05 0 1.190 1.190 1.210 1.190 1.210 204,000 245,420 1.2030 0.423 0.423 0.430 0.423 0.430 574,229 0.4274 -2.46%
2006-07-04 0 1.220 1.210 1.230 1.200 1.220 324,000 393,460 1.2144 0.433 0.430 0.437 0.426 0.433 912,011 0.4314 1.67%
2006-07-03 0 1.200 1.190 1.210 1.200 1.200 92,000 110,400 1.2000 0.426 0.423 0.430 0.426 0.426 258,966 0.4263 0.00%
2006-06-30 0 1.200 1.190 1.200 1.190 1.200 266,000 318,040 1.1956 0.426 0.423 0.426 0.423 0.426 748,750 0.4248 0.84%
2006-06-29 0 1.190 1.190 1.200 1.180 1.230 362,449 431,632 1.1909 0.423 0.423 0.426 0.419 0.437 1,020,239 0.4231 0.85%
2006-06-28 0 1.180 1.170 1.180 1.180 1.190 108,000 127,640 1.1819 0.419 0.416 0.419 0.419 0.423 304,004 0.4199 0.85%
2006-06-27 0 1.170 1.160 1.170 1.160 1.170 46,000 53,560 1.1643 0.416 0.412 0.416 0.412 0.416 129,483 0.4136 0.86%
2006-06-26 0 1.160 1.160 1.180 1.140 1.180 248,000 289,380 1.1669 0.412 0.412 0.419 0.405 0.419 698,083 0.4145 -0.85%
2006-06-23 0 1.170 1.170 1.180 1.170 1.170 306,000 358,020 1.1700 0.416 0.416 0.419 0.416 0.416 861,344 0.4157 0.00%
2006-06-22 0 1.170 1.170 1.180 1.170 1.170 518,000 606,060 1.1700 0.416 0.416 0.419 0.416 0.416 1,458,092 0.4157 0.00%
2006-06-21 0 1.170 1.160 1.170 1.150 1.170 78,000 90,560 1.1610 0.416 0.412 0.416 0.409 0.416 219,558 0.4125 0.86%
2006-06-20 0 1.160 1.150 1.160 1.160 1.180 244,000 285,440 1.1698 0.412 0.409 0.412 0.412 0.419 686,823 0.4156 -1.69%
2006-06-19 0 1.180 1.160 1.180 1.150 1.180 258,000 299,900 1.1624 0.419 0.412 0.419 0.409 0.419 726,231 0.4130 2.61%
2006-06-16 0 1.150 1.140 1.160 1.100 1.150 466,000 529,480 1.1362 0.409 0.405 0.412 0.391 0.409 1,311,720 0.4037 3.60%
2006-06-15 0 1.110 1.110 1.130 1.110 1.140 510,000 574,620 1.1267 0.394 0.394 0.401 0.394 0.405 1,435,573 0.4003 1.83%
2006-06-14 0 1.090 1.080 1.090 1.020 1.090 284,000 307,100 1.0813 0.387 0.384 0.387 0.362 0.387 799,417 0.3842 1.87%
2006-06-13 0 1.070 1.070 1.080 1.070 1.100 338,000 368,220 1.0894 0.380 0.380 0.384 0.380 0.391 951,419 0.3870 -1.83%
2006-06-12 0 1.090 1.090 1.100 1.090 1.140 406,000 450,240 1.1090 0.387 0.387 0.391 0.387 0.405 1,142,829 0.3940 -2.68%
2006-06-09 0 1.120 1.100 1.120 1.060 1.120 478,000 524,080 1.0964 0.398 0.391 0.398 0.377 0.398 1,345,498 0.3895 5.66%
2006-06-08 0 1.060 1.050 1.070 1.060 1.100 870,000 933,120 1.0726 0.377 0.373 0.380 0.377 0.391 2,448,918 0.3810 -4.50%
2006-06-07 0 1.110 1.100 1.110 1.090 1.110 1,108,000 1,219,200 1.1004 0.394 0.391 0.394 0.387 0.394 3,118,852 0.3909 -0.89%
2006-06-06 0 1.120 1.100 1.120 1.090 1.150 2,134,116 2,367,744 1.1095 0.398 0.391 0.398 0.387 0.409 6,007,214 0.3942 -2.61%
2006-06-05 0 1.150 1.150 1.160 1.130 1.180 1,138,000 1,308,780 1.1501 0.409 0.409 0.412 0.401 0.419 3,203,298 0.4086 -3.36%
2006-06-02 0 1.190 1.180 1.190 1.170 1.200 1,144,000 1,360,620 1.1894 0.423 0.419 0.423 0.416 0.426 3,220,187 0.4225 -0.83%
2006-06-01 0 1.200 1.190 1.200 1.200 1.220 600,000 723,280 1.2055 0.426 0.423 0.426 0.426 0.433 1,688,909 0.4283 -1.64%
2006-05-30 0 1.220 1.210 1.220 1.200 1.220 374,000 455,180 1.2171 0.433 0.430 0.433 0.426 0.433 1,052,753 0.4324 0.83%
2006-05-29 0 1.210 1.200 1.210 1.200 1.210 758,000 910,000 1.2005 0.430 0.426 0.430 0.426 0.430 2,133,655 0.4265 0.00%
2006-05-26 0 1.210 1.200 1.230 1.210 1.260 1,260,000 1,536,880 1.2197 0.430 0.426 0.437 0.430 0.448 3,546,710 0.4333 -0.82%
2006-05-25 0 1.220 1.220 1.230 1.200 1.240 638,000 773,680 1.2127 0.433 0.433 0.437 0.426 0.441 1,795,874 0.4308 0.00%
2006-05-24 0 1.220 1.220 1.240 1.210 1.220 508,000 618,520 1.2176 0.433 0.433 0.441 0.430 0.433 1,429,943 0.4325 -0.81%
2006-05-23 0 1.230 1.230 1.250 1.230 1.250 258,000 320,600 1.2426 0.437 0.437 0.444 0.437 0.444 726,231 0.4415 -2.38%
2006-05-22 0 1.260 1.260 1.280 1.250 1.270 356,000 448,720 1.2604 0.448 0.448 0.455 0.444 0.451 1,002,086 0.4478 -2.33%
2006-05-19 0 1.290 1.270 1.290 1.270 1.290 348,000 443,780 1.2752 0.458 0.451 0.458 0.451 0.458 979,567 0.4530 0.78%
2006-05-18 0 1.280 1.270 1.280 1.270 1.280 308,000 392,820 1.2754 0.455 0.451 0.455 0.451 0.455 866,973 0.4531 0.00%
2006-05-17 0 1.280 1.280 1.290 1.270 1.300 396,000 507,520 1.2816 0.455 0.455 0.458 0.451 0.462 1,114,680 0.4553 0.00%
2006-05-16 0 1.280 1.270 1.280 1.260 1.280 768,000 971,380 1.2648 0.455 0.451 0.455 0.448 0.455 2,161,804 0.4493 0.79%
2006-05-15 0 1.270 1.270 1.280 1.260 1.290 790,000 1,003,500 1.2703 0.451 0.451 0.455 0.448 0.458 2,223,731 0.4513 -1.55%
2006-05-12 0 1.290 1.280 1.290 1.270 1.290 1,182,000 1,513,540 1.2805 0.458 0.455 0.458 0.451 0.458 3,327,151 0.4549 0.00%
2006-05-11 0 1.290 1.290 1.300 1.290 1.310 498,000 647,340 1.2999 0.458 0.458 0.462 0.458 0.465 1,401,795 0.4618 -0.77%
2006-05-10 0 1.300 1.300 1.310 1.290 1.320 536,000 699,940 1.3059 0.462 0.462 0.465 0.458 0.469 1,508,759 0.4639 0.00%
2006-05-09 0 1.300 1.290 1.300 1.280 1.310 732,000 949,940 1.2977 0.462 0.458 0.462 0.455 0.465 2,060,469 0.4610 -0.76%
2006-05-08 0 1.310 1.310 1.320 1.310 1.350 674,000 890,900 1.3218 0.465 0.465 0.469 0.465 0.480 1,897,208 0.4696 -2.24%
2006-05-04 0 1.340 1.340 1.350 1.330 1.340 736,000 983,640 1.3365 0.476 0.476 0.480 0.472 0.476 2,071,729 0.4748 0.75%
2006-05-03 0 1.330 1.330 1.340 1.320 1.340 594,000 789,040 1.3284 0.472 0.472 0.476 0.469 0.476 1,672,020 0.4719 -0.75%
2006-05-02 0 1.340 1.340 1.350 1.330 1.350 156,000 208,380 1.3358 0.476 0.476 0.480 0.472 0.480 439,116 0.4745 -0.74%
2006-04-28 0 1.350 1.340 1.350 1.320 1.350 392,000 523,300 1.3349 0.480 0.476 0.480 0.469 0.480 1,103,421 0.4743 0.00%
2006-04-27 0 1.350 1.350 1.360 1.340 1.360 498,000 670,180 1.3457 0.480 0.480 0.483 0.476 0.483 1,401,795 0.4781 1.50%
2006-04-26 0 1.330 1.330 1.340 1.310 1.360 270,000 357,880 1.3255 0.472 0.472 0.476 0.465 0.483 760,009 0.4709 0.76%
2006-04-25 0 1.320 1.310 1.330 1.310 1.360 706,000 939,560 1.3308 0.469 0.465 0.472 0.465 0.483 1,987,283 0.4728 -2.94%
2006-04-24 0 1.360 1.340 1.360 1.340 1.380 1,170,000 1,591,580 1.3603 0.483 0.476 0.483 0.476 0.490 3,293,373 0.4833 0.00%
2006-04-21 0 1.360 1.350 1.360 1.340 1.370 528,000 712,600 1.3496 0.483 0.480 0.483 0.476 0.487 1,486,240 0.4795 0.74%
2006-04-20 0 1.350 1.350 1.370 1.350 1.370 530,000 719,680 1.3579 0.480 0.480 0.487 0.480 0.487 1,491,870 0.4824 -1.46%
2006-04-19 0 1.370 1.370 1.380 1.350 1.380 990,000 1,355,580 1.3693 0.487 0.487 0.490 0.480 0.490 2,786,700 0.4864 0.74%
2006-04-18 0 1.360 1.350 1.360 1.350 1.390 1,282,000 1,748,660 1.3640 0.483 0.480 0.483 0.480 0.494 3,608,636 0.4846 -1.45%
2006-04-13 0 1.380 1.380 1.390 1.370 1.390 296,000 408,820 1.3811 0.490 0.490 0.494 0.487 0.494 833,195 0.4907 0.73%
2006-04-12 0 1.370 1.370 1.380 1.350 1.380 336,000 459,240 1.3668 0.487 0.487 0.490 0.480 0.490 945,789 0.4856 -0.72%
2006-04-11 0 1.380 1.380 1.390 1.380 1.400 812,000 1,132,400 1.3946 0.490 0.490 0.494 0.490 0.497 2,285,657 0.4954 -0.72%
2006-04-10 0 1.390 1.370 1.390 1.340 1.390 844,000 1,145,200 1.3569 0.494 0.487 0.494 0.476 0.494 2,375,732 0.4820 1.46%
2006-04-07 0 1.370 1.360 1.380 1.370 1.400 1,036,000 1,436,180 1.3863 0.487 0.483 0.490 0.487 0.497 2,916,183 0.4925 -2.14%
2006-04-06 0 1.400 1.390 1.400 1.370 1.420 2,410,000 3,367,220 1.3972 0.497 0.494 0.497 0.487 0.504 6,783,786 0.4964 2.94%
2006-04-04 0 1.360 1.360 1.370 1.330 1.380 3,202,000 4,357,640 1.3609 0.483 0.483 0.487 0.472 0.490 9,013,146 0.4835 0.74%
2006-04-03 0 1.350 1.340 1.350 1.310 1.360 1,860,000 2,489,120 1.3382 0.480 0.476 0.480 0.465 0.483 5,235,619 0.4754 3.85%
2006-03-31 0 1.300 1.300 1.310 1.300 1.320 704,000 921,500 1.3089 0.462 0.462 0.465 0.462 0.469 1,981,654 0.4650 -0.76%
2006-03-30 0 1.310 1.310 1.320 1.310 1.320 1,130,000 1,485,980 1.3150 0.465 0.465 0.469 0.465 0.469 3,180,779 0.4672 -0.76%
2006-03-29 0 1.320 1.310 1.320 1.300 1.320 832,000 1,083,480 1.3023 0.469 0.465 0.469 0.462 0.469 2,341,954 0.4626 0.00%
2006-03-28 0 1.320 1.310 1.320 1.300 1.320 798,000 1,042,280 1.3061 0.469 0.465 0.469 0.462 0.469 2,246,249 0.4640 0.76%
2006-03-27 0 1.310 1.310 1.320 1.290 1.310 598,000 781,440 1.3068 0.465 0.465 0.469 0.458 0.465 1,683,280 0.4642 0.77%
2006-03-24 0 1.300 1.290 1.300 1.280 1.300 1,222,000 1,585,560 1.2975 0.462 0.458 0.462 0.455 0.462 3,439,745 0.4610 0.00%
2006-03-23 0 1.300 1.300 1.310 1.280 1.330 2,072,000 2,700,240 1.3032 0.462 0.462 0.465 0.455 0.472 5,832,367 0.4630 0.78%
2006-03-22 0 1.290 1.280 1.290 1.280 1.320 1,476,000 1,927,300 1.3058 0.458 0.455 0.458 0.455 0.469 4,154,717 0.4639 -2.27%
2006-03-21 0 1.320 1.310 1.320 1.300 1.320 1,042,000 1,365,640 1.3106 0.469 0.465 0.469 0.462 0.469 2,933,072 0.4656 0.76%
2006-03-20 0 1.310 1.300 1.330 1.300 1.350 2,248,000 2,970,620 1.3215 0.465 0.462 0.472 0.462 0.480 6,327,780 0.4695 -2.24%
2006-03-17 0 1.340 1.340 1.350 1.330 1.350 1,112,000 1,487,700 1.3379 0.476 0.476 0.480 0.472 0.480 3,130,112 0.4753 0.75%
2006-03-16 0 1.330 1.330 1.340 1.330 1.350 1,222,000 1,633,800 1.3370 0.472 0.472 0.476 0.472 0.480 3,439,745 0.4750 -0.75%
2006-03-15 0 1.340 1.340 1.350 1.330 1.350 1,048,000 1,407,060 1.3426 0.476 0.476 0.480 0.472 0.480 2,949,962 0.4770 0.75%
2006-03-14 0 1.330 1.330 1.340 1.330 1.350 1,634,000 2,195,840 1.3438 0.472 0.472 0.476 0.472 0.480 4,599,463 0.4774 -1.48%
2006-03-13 0 1.350 1.350 1.370 1.350 1.360 278,000 376,960 1.3560 0.480 0.480 0.487 0.480 0.483 782,528 0.4817 -0.74%
2006-03-10 0 1.360 1.350 1.360 1.350 1.370 2,760,000 3,752,500 1.3596 0.483 0.480 0.483 0.480 0.487 7,768,983 0.4830 0.00%
2006-03-09 0 1.360 1.360 1.370 1.360 1.410 368,000 506,480 1.3763 0.483 0.483 0.487 0.483 0.501 1,035,864 0.4889 -0.73%
2006-03-08 0 1.370 1.370 1.380 1.370 1.390 1,022,000 1,402,200 1.3720 0.487 0.487 0.490 0.487 0.494 2,876,775 0.4874 0.00%
2006-03-07 0 1.370 1.370 1.390 1.360 1.410 732,000 1,008,940 1.3783 0.487 0.487 0.494 0.483 0.501 2,060,469 0.4897 -2.84%
2006-03-06 0 1.410 1.410 1.420 1.400 1.420 558,000 786,520 1.4095 0.501 0.501 0.504 0.497 0.504 1,570,686 0.5007 -0.70%
2006-03-03 0 1.420 1.410 1.430 1.410 1.500 534,000 756,880 1.4174 0.504 0.501 0.508 0.501 0.533 1,503,129 0.5035 0.71%
2006-03-02 0 1.410 1.410 1.420 1.400 1.420 1,072,000 1,516,480 1.4146 0.501 0.501 0.504 0.497 0.504 3,017,518 0.5026 2.17%
2006-03-01 0 1.380 1.370 1.390 1.380 1.420 1,234,000 1,737,180 1.4078 0.490 0.487 0.494 0.490 0.504 3,473,523 0.5001 -2.13%
2006-02-28 0 1.410 1.400 1.410 1.390 1.410 778,000 1,086,220 1.3962 0.501 0.497 0.501 0.494 0.501 2,189,952 0.4960 1.44%
2006-02-27 0 1.390 1.390 1.400 1.360 1.390 918,000 1,265,360 1.3784 0.494 0.494 0.497 0.483 0.494 2,584,031 0.4897 2.21%
2006-02-24 0 1.360 1.360 1.370 1.360 1.370 330,000 449,300 1.3615 0.483 0.483 0.487 0.483 0.487 928,900 0.4837 0.00%
2006-02-23 0 1.360 1.350 1.360 1.350 1.380 768,000 1,043,000 1.3581 0.483 0.480 0.483 0.480 0.490 2,161,804 0.4825 0.74%
2006-02-22 0 1.350 1.350 1.360 1.350 1.380 470,000 639,300 1.3602 0.480 0.480 0.483 0.480 0.490 1,322,979 0.4832 -1.46%
2006-02-21 0 1.370 1.360 1.380 1.360 1.380 762,000 1,044,760 1.3711 0.487 0.483 0.490 0.483 0.490 2,144,915 0.4871 0.00%
2006-02-20 0 1.370 1.370 1.380 1.370 1.400 664,000 917,800 1.3822 0.487 0.487 0.490 0.487 0.497 1,869,060 0.4910 -1.44%
2006-02-17 0 1.390 1.380 1.390 1.380 1.420 230,000 319,740 1.3902 0.494 0.490 0.494 0.490 0.504 647,415 0.4939 -0.71%
2006-02-16 0 1.400 1.390 1.400 1.380 1.400 326,000 453,980 1.3926 0.497 0.494 0.497 0.490 0.497 917,641 0.4947 1.45%
2006-02-15 0 1.380 1.380 1.390 1.380 1.400 626,000 869,400 1.3888 0.490 0.490 0.494 0.490 0.497 1,762,095 0.4934 0.73%
2006-02-14 0 1.370 1.370 1.390 1.370 1.410 1,054,000 1,466,460 1.3913 0.487 0.487 0.494 0.487 0.501 2,966,851 0.4943 -1.44%
2006-02-13 0 1.390 1.380 1.390 1.380 1.480 1,826,000 2,540,480 1.3913 0.494 0.490 0.494 0.490 0.526 5,139,914 0.4943 -1.42%
2006-02-10 0 1.410 1.400 1.410 1.380 1.430 1,332,000 1,877,860 1.4098 0.501 0.497 0.501 0.490 0.508 3,749,379 0.5008 -1.40%
2006-02-09 0 1.430 1.420 1.430 1.430 1.450 1,994,000 2,866,140 1.4374 0.508 0.504 0.508 0.508 0.515 5,612,809 0.5106 -1.38%
2006-02-08 0 1.450 1.450 1.460 1.450 1.460 4,346,000 6,304,400 1.4506 0.515 0.515 0.519 0.515 0.519 12,233,333 0.5153 -0.68%
2006-02-07 0 1.460 1.450 1.460 1.450 1.490 1,184,000 1,732,760 1.4635 0.519 0.515 0.519 0.515 0.529 3,332,781 0.5199 -0.68%
2006-02-06 0 1.470 1.470 1.480 1.460 1.480 904,000 1,327,280 1.4682 0.522 0.522 0.526 0.519 0.526 2,544,623 0.5216 0.00%
2006-02-03 0 1.470 1.470 1.480 1.460 1.490 1,154,000 1,704,520 1.4771 0.522 0.522 0.526 0.519 0.529 3,248,336 0.5247 -1.34%
2006-02-02 0 1.490 1.480 1.500 1.460 1.500 1,148,000 1,694,000 1.4756 0.529 0.526 0.533 0.519 0.533 3,231,446 0.5242 1.36%
2006-02-01 0 1.470 1.470 1.480 1.460 1.520 1,340,000 1,974,160 1.4733 0.522 0.522 0.526 0.519 0.540 3,771,897 0.5234 -1.34%
2006-01-27 0 1.490 1.490 1.510 1.490 1.510 3,414,000 5,120,360 1.4998 0.529 0.529 0.536 0.529 0.536 9,609,894 0.5328 -0.67%
2006-01-26 0 1.500 1.500 1.510 1.490 1.500 1,540,000 2,305,680 1.4972 0.533 0.533 0.536 0.529 0.533 4,334,867 0.5319 1.35%
2006-01-25 0 1.480 1.480 1.490 1.450 1.490 1,144,000 1,685,120 1.4730 0.526 0.526 0.529 0.515 0.529 3,220,187 0.5233 2.07%
2006-01-24 0 1.450 1.450 1.460 1.440 1.460 1,374,000 1,995,320 1.4522 0.515 0.515 0.519 0.512 0.519 3,867,602 0.5159 0.69%
2006-01-23 0 1.440 1.430 1.440 1.420 1.490 1,774,000 2,554,720 1.4401 0.512 0.508 0.512 0.504 0.529 4,993,542 0.5116 -3.36%
2006-01-20 0 1.490 1.490 1.500 1.470 1.530 1,998,000 2,987,240 1.4951 0.529 0.529 0.533 0.522 0.544 5,624,068 0.5312 -1.32%
2006-01-19 0 1.510 1.510 1.520 1.510 1.540 1,588,000 2,417,640 1.5224 0.536 0.536 0.540 0.536 0.547 4,469,980 0.5409 0.67%
2006-01-18 0 1.500 1.490 1.510 1.450 1.520 3,990,000 5,962,640 1.4944 0.533 0.529 0.536 0.515 0.540 11,231,247 0.5309 -0.66%
2006-01-17 0 1.510 1.500 1.510 1.490 1.570 9,520,000 14,645,640 1.5384 0.536 0.533 0.536 0.529 0.558 26,797,361 0.5465 2.72%
2006-01-16 0 1.470 1.470 1.480 1.380 1.480 6,680,000 9,656,880 1.4456 0.522 0.522 0.526 0.490 0.526 18,803,190 0.5136 8.09%
2006-01-13 0 1.360 1.360 1.370 1.350 1.380 2,154,000 2,938,860 1.3644 0.483 0.483 0.487 0.480 0.490 6,063,184 0.4847 0.00%
2006-01-12 0 1.360 1.360 1.370 1.340 1.400 8,712,000 11,952,580 1.3720 0.483 0.483 0.487 0.476 0.497 24,522,963 0.4874 2.26%
2006-01-11 0 1.330 1.320 1.330 1.310 1.340 4,760,000 6,346,080 1.3332 0.472 0.469 0.472 0.465 0.476 13,398,680 0.4736 2.31%
2006-01-10 0 1.300 1.300 1.310 1.280 1.310 4,880,000 6,341,940 1.2996 0.462 0.462 0.465 0.455 0.465 13,736,462 0.4617 1.56%
2006-01-09 0 1.280 1.280 1.290 1.280 1.290 1,344,000 1,727,260 1.2852 0.455 0.455 0.458 0.455 0.458 3,783,157 0.4566 -0.78%
2006-01-06 0 1.290 1.280 1.290 1.280 1.290 1,690,000 2,169,300 1.2836 0.458 0.455 0.458 0.455 0.458 4,757,095 0.4560 0.00%
2006-01-05 0 1.290 1.290 1.300 1.280 1.310 1,134,000 1,470,540 1.2968 0.458 0.458 0.462 0.455 0.465 3,192,039 0.4607 -0.77%
2006-01-04 0 1.300 1.300 1.310 1.290 1.310 1,608,000 2,092,640 1.3014 0.462 0.462 0.465 0.458 0.465 4,526,277 0.4623 0.78%
2006-01-03 0 1.290 1.290 1.300 1.280 1.300 370,000 477,540 1.2906 0.458 0.458 0.462 0.455 0.462 1,041,494 0.4585 1.57%
2005-12-30 0 1.300 1.290 1.310 1.290 1.310 980,000 1,270,900 1.2968 0.451 0.448 0.455 0.448 0.455 2,823,714 0.4501 0.00%
2005-12-29 0 1.300 1.300 1.310 1.290 1.310 1,476,000 1,919,140 1.3002 0.451 0.451 0.455 0.448 0.455 4,252,860 0.4513 0.00%
2005-12-28 0 1.300 1.300 1.310 1.300 1.310 962,000 1,252,500 1.3020 0.451 0.451 0.455 0.451 0.455 2,771,850 0.4519 0.00%
2005-12-23 0 1.300 1.290 1.300 1.280 1.300 870,000 1,119,980 1.2873 0.451 0.448 0.451 0.444 0.451 2,506,767 0.4468 1.56%
2005-12-22 0 1.280 1.270 1.280 1.270 1.280 1,244,000 1,583,460 1.2729 0.444 0.441 0.444 0.441 0.444 3,584,389 0.4418 0.00%
2005-12-21 0 1.280 1.270 1.280 1.270 1.300 1,092,000 1,400,120 1.2822 0.444 0.441 0.444 0.441 0.451 3,146,425 0.4450 0.00%
2005-12-20 0 1.280 1.280 1.300 1.260 1.300 1,380,000 1,773,000 1.2848 0.444 0.444 0.451 0.437 0.451 3,976,251 0.4459 -0.78%
2005-12-19 0 1.290 1.290 1.300 1.260 1.340 2,687,402 3,466,750 1.2900 0.448 0.448 0.451 0.437 0.465 7,743,322 0.4477 -3.73%
2005-12-16 0 1.340 1.340 1.350 1.300 1.460 2,204,000 3,007,060 1.3644 0.465 0.465 0.469 0.451 0.507 6,350,476 0.4735 -7.59%
2005-12-15 0 1.450 1.450 1.470 1.450 1.460 410,000 597,900 1.4583 0.503 0.503 0.510 0.503 0.507 1,181,350 0.5061 0.00%
2005-12-14 0 1.450 1.440 1.460 1.450 1.470 344,000 500,920 1.4562 0.503 0.500 0.507 0.503 0.510 991,181 0.5054 0.00%
2005-12-13 0 1.450 1.450 1.460 1.440 1.450 270,000 391,080 1.4484 0.503 0.503 0.507 0.500 0.503 777,962 0.5027 1.40%
2005-12-12 0 1.430 1.430 1.450 1.430 1.450 378,000 545,720 1.4437 0.496 0.496 0.503 0.496 0.503 1,089,147 0.5011 0.00%
2005-12-09 0 1.430 1.430 1.440 1.430 1.450 418,000 599,300 1.4337 0.496 0.496 0.500 0.496 0.503 1,204,401 0.4976 -1.38%
2005-12-08 0 1.450 1.420 1.450 1.410 1.450 732,000 1,047,480 1.4310 0.503 0.493 0.503 0.489 0.503 2,109,142 0.4966 0.69%
2005-12-07 0 1.440 1.430 1.440 1.400 1.460 164,000 234,220 1.4282 0.500 0.496 0.500 0.486 0.507 472,540 0.4957 2.13%
2005-12-06 0 1.410 1.400 1.410 1.410 1.440 472,000 669,340 1.4181 0.489 0.486 0.489 0.489 0.500 1,359,993 0.4922 -2.08%
2005-12-05 0 1.440 1.440 1.450 1.440 1.460 754,000 1,093,480 1.4502 0.500 0.500 0.503 0.500 0.507 2,172,531 0.5033 0.00%
2005-12-02 0 1.440 1.440 1.450 1.430 1.480 1,058,000 1,532,560 1.4485 0.500 0.500 0.503 0.496 0.514 3,048,459 0.5027 -1.37%
2005-12-01 0 1.460 1.460 1.470 1.450 1.480 724,000 1,053,740 1.4554 0.507 0.507 0.510 0.503 0.514 2,086,091 0.5051 -1.35%
2005-11-30 0 1.480 1.470 1.480 1.480 1.490 542,000 803,080 1.4817 0.514 0.510 0.514 0.514 0.517 1,561,687 0.5142 0.00%
2005-11-29 0 1.480 1.480 1.490 1.470 1.500 1,038,000 1,536,020 1.4798 0.514 0.514 0.517 0.510 0.521 2,990,832 0.5136 -1.33%
2005-11-28 0 1.500 1.490 1.500 1.430 1.510 2,500,000 3,704,900 1.4820 0.521 0.517 0.521 0.496 0.524 7,203,353 0.5143 4.17%
2005-11-25 0 1.440 1.430 1.440 1.410 1.460 1,772,000 2,540,040 1.4334 0.500 0.496 0.500 0.489 0.507 5,105,737 0.4975 1.41%
2005-11-24 0 1.420 1.410 1.420 1.360 1.420 2,348,000 3,254,160 1.3859 0.493 0.489 0.493 0.472 0.493 6,765,389 0.4810 5.19%
2005-11-23 0 1.350 1.350 1.360 1.350 1.370 1,630,000 2,209,140 1.3553 0.469 0.469 0.472 0.469 0.475 4,696,586 0.4704 0.75%
2005-11-22 0 1.340 1.330 1.340 1.340 1.360 1,028,000 1,383,660 1.3460 0.465 0.462 0.465 0.465 0.472 2,962,019 0.4671 -0.74%
2005-11-21 0 1.350 1.340 1.350 1.340 1.360 2,024,000 2,740,240 1.3539 0.469 0.465 0.469 0.465 0.472 5,831,835 0.4699 1.50%
2005-11-18 0 1.330 1.330 1.340 1.310 1.330 1,754,480 2,331,318 1.3288 0.462 0.462 0.465 0.455 0.462 5,055,256 0.4612 1.53%
2005-11-17 0 1.310 1.290 1.310 1.300 1.320 1,042,480 1,357,265 1.3020 0.455 0.448 0.455 0.451 0.458 3,003,741 0.4519 0.00%
2005-11-16 0 1.310 1.300 1.310 1.290 1.310 874,000 1,135,460 1.2992 0.455 0.451 0.455 0.448 0.455 2,518,292 0.4509 1.55%
2005-11-15 0 1.290 1.280 1.290 1.290 1.320 1,194,000 1,562,940 1.3090 0.448 0.444 0.448 0.448 0.458 3,440,322 0.4543 -2.27%
2005-11-14 0 1.320 1.310 1.320 1.310 1.340 608,000 801,120 1.3176 0.458 0.455 0.458 0.455 0.465 1,751,856 0.4573 -0.75%
2005-11-11 0 1.330 1.330 1.340 1.320 1.350 1,600,000 2,143,200 1.3395 0.462 0.462 0.465 0.458 0.469 4,610,146 0.4649 0.76%
2005-11-10 0 1.320 1.320 1.330 1.320 1.340 1,320,000 1,756,100 1.3304 0.458 0.458 0.462 0.458 0.465 3,803,371 0.4617 -0.75%
2005-11-09 0 1.330 1.320 1.340 1.320 1.360 1,384,000 1,854,920 1.3403 0.462 0.458 0.465 0.458 0.472 3,987,776 0.4652 0.00%
2005-11-08 0 1.330 1.320 1.330 1.320 1.350 1,136,000 1,509,400 1.3287 0.462 0.458 0.462 0.458 0.469 3,273,204 0.4611 -1.48%
2005-11-07 0 1.350 1.340 1.350 1.320 1.380 1,032,000 1,381,060 1.3382 0.469 0.465 0.469 0.458 0.479 2,973,544 0.4644 -2.88%
2005-11-04 0 1.390 1.390 1.400 1.360 1.420 3,062,000 4,294,540 1.4025 0.482 0.482 0.486 0.472 0.493 8,822,667 0.4868 -2.11%
2005-11-03 0 1.420 1.420 1.430 1.420 1.470 1,602,000 2,304,080 1.4383 0.493 0.493 0.496 0.493 0.510 4,615,909 0.4992 -2.74%
2005-11-02 0 1.460 1.450 1.460 1.430 1.460 2,170,000 3,138,720 1.4464 0.507 0.503 0.507 0.496 0.507 6,252,511 0.5020 0.69%
2005-11-01 0 1.450 1.440 1.460 1.420 1.490 3,316,000 4,833,800 1.4577 0.503 0.500 0.507 0.493 0.517 9,554,528 0.5059 1.40%
2005-10-31 0 1.430 1.420 1.430 1.400 1.440 4,412,000 6,232,380 1.4126 0.496 0.493 0.496 0.486 0.500 12,712,478 0.4903 4.38%
2005-10-28 0 1.370 1.370 1.380 1.280 1.370 1,344,000 1,794,840 1.3354 0.475 0.475 0.479 0.444 0.475 3,872,523 0.4635 2.24%
2005-10-27 0 1.340 1.330 1.340 1.310 1.350 946,000 1,261,280 1.3333 0.465 0.462 0.465 0.455 0.469 2,725,749 0.4627 -0.74%
2005-10-26 0 1.350 1.340 1.350 1.320 1.360 2,342,000 3,135,720 1.3389 0.469 0.465 0.469 0.458 0.472 6,748,101 0.4647 2.27%
2005-10-25 0 1.320 1.320 1.330 1.310 1.380 3,758,000 5,051,780 1.3443 0.458 0.458 0.462 0.455 0.479 10,828,081 0.4665 -1.49%
2005-10-24 0 1.340 1.340 1.350 1.330 1.420 3,934,331 5,374,701 1.3661 0.465 0.465 0.469 0.462 0.493 11,336,150 0.4741 -5.63%
2005-10-21 0 1.420 1.410 1.440 1.390 1.510 4,508,000 6,555,920 1.4543 0.493 0.489 0.500 0.482 0.524 12,989,087 0.5047 -7.79%
2005-10-20 0 1.540 1.540 1.550 1.540 1.570 982,000 1,528,120 1.5561 0.534 0.534 0.538 0.534 0.545 2,829,477 0.5401 -1.28%
2005-10-19 0 1.560 1.560 1.570 1.510 1.570 1,450,000 2,229,600 1.5377 0.541 0.541 0.545 0.524 0.545 4,177,945 0.5337 -3.11%
2005-10-18 0 1.610 1.610 1.620 1.570 1.650 1,668,000 2,674,100 1.6032 0.559 0.559 0.562 0.545 0.573 4,806,077 0.5564 -2.42%
2005-10-17 0 1.650 1.650 1.660 1.650 1.700 966,000 1,610,360 1.6670 0.573 0.573 0.576 0.573 0.590 2,783,376 0.5786 -1.79%
2005-10-14 0 1.680 1.670 1.680 1.650 1.710 1,514,000 2,527,820 1.6696 0.583 0.580 0.583 0.573 0.593 4,362,351 0.5795 -1.75%
2005-10-13 0 1.710 1.700 1.710 1.700 1.740 420,000 722,380 1.7200 0.593 0.590 0.593 0.590 0.604 1,210,163 0.5969 -0.58%
2005-10-12 0 1.720 1.710 1.720 1.700 1.810 1,351,000 2,370,440 1.7546 0.597 0.593 0.597 0.590 0.628 3,892,692 0.6089 -4.97%
2005-10-10 0 1.810 1.810 1.820 1.800 1.830 204,000 369,080 1.8092 0.628 0.628 0.632 0.625 0.635 587,794 0.6279 -1.09%
2005-10-07 0 1.830 1.830 1.850 1.800 1.830 420,000 764,400 1.8200 0.635 0.635 0.642 0.625 0.635 1,210,163 0.6317 1.10%
2005-10-06 0 1.810 1.800 1.820 1.790 1.820 820,000 1,480,580 1.8056 0.628 0.625 0.632 0.621 0.632 2,362,700 0.6266 -1.63%
2005-10-05 0 1.840 1.840 1.850 1.810 1.850 644,000 1,176,220 1.8264 0.639 0.639 0.642 0.628 0.642 1,855,584 0.6339 0.00%
2005-10-04 0 1.840 1.840 1.850 1.830 1.850 986,000 1,819,300 1.8451 0.639 0.639 0.642 0.635 0.642 2,841,003 0.6404 -0.54%
2005-10-03 0 1.850 1.840 1.860 1.840 1.930 1,456,000 2,715,840 1.8653 0.642 0.639 0.646 0.639 0.670 4,195,233 0.6474 -3.14%
2005-09-30 0 1.910 1.900 1.920 1.890 1.920 1,714,000 3,267,200 1.9062 0.663 0.659 0.666 0.656 0.666 4,938,619 0.6616 2.69%
2005-09-29 0 1.860 1.870 1.880 1.820 1.890 1,900,000 3,534,420 1.8602 0.646 0.649 0.652 0.632 0.656 5,474,548 0.6456 2.20%
2005-09-28 0 1.820 1.820 1.830 1.810 1.820 980,000 1,780,980 1.8173 0.632 0.632 0.635 0.628 0.632 2,823,714 0.6307 0.00%
2005-09-27 0 1.820 1.830 1.840 1.820 1.850 1,782,000 3,269,820 1.8349 0.632 0.635 0.639 0.632 0.642 5,134,550 0.6368 -1.09%
2005-09-26 0 1.840 1.830 1.850 1.810 1.840 2,078,000 3,789,460 1.8236 0.639 0.635 0.642 0.628 0.639 5,987,427 0.6329 2.22%
2005-09-23 0 1.800 1.790 1.810 1.790 1.800 982,000 1,766,900 1.7993 0.625 0.621 0.628 0.621 0.625 2,829,477 0.6245 0.00%
2005-09-22 0 1.800 1.800 1.820 1.780 1.850 2,666,000 4,832,660 1.8127 0.625 0.625 0.632 0.618 0.642 7,681,656 0.6291 -3.23%
2005-09-21 0 1.860 1.860 1.880 1.850 1.930 682,000 1,272,900 1.8664 0.646 0.646 0.652 0.642 0.670 1,965,075 0.6478 -1.59%
2005-09-20 0 1.890 1.890 1.900 1.870 1.890 262,000 493,560 1.8838 0.656 0.656 0.659 0.649 0.656 754,911 0.6538 1.07%
2005-09-16 0 1.870 1.870 1.880 1.870 1.890 358,897 672,893 1.8749 0.649 0.649 0.652 0.649 0.656 1,034,105 0.6507 -0.53%
2005-09-15 0 1.880 1.880 1.890 1.880 1.890 272,000 512,160 1.8829 0.652 0.652 0.656 0.652 0.656 783,725 0.6535 -0.53%
2005-09-14 0 1.890 1.890 1.900 1.870 1.890 530,000 999,340 1.8855 0.656 0.656 0.659 0.649 0.656 1,527,111 0.6544 1.07%
2005-09-13 0 1.870 1.870 1.890 1.870 1.900 536,000 1,007,260 1.8792 0.649 0.649 0.656 0.649 0.659 1,544,399 0.6522 -1.58%
2005-09-12 0 1.900 1.900 1.910 1.890 1.940 994,000 1,907,500 1.9190 0.659 0.659 0.663 0.656 0.673 2,864,053 0.6660 0.53%
2005-09-09 0 1.890 1.880 1.890 1.850 1.890 574,000 1,071,480 1.8667 0.656 0.652 0.656 0.642 0.656 1,653,890 0.6479 1.07%
2005-09-08 0 1.870 1.870 1.880 1.850 1.910 914,000 1,708,020 1.8687 0.649 0.649 0.652 0.642 0.663 2,633,546 0.6486 -1.58%
2005-09-07 0 1.900 1.890 1.910 1.900 1.930 962,299 1,839,496 1.9116 0.659 0.656 0.663 0.659 0.670 2,772,712 0.6634 0.00%
2005-09-06 0 1.900 1.890 1.900 1.870 1.970 2,362,000 4,530,780 1.9182 0.659 0.656 0.659 0.649 0.684 6,805,728 0.6657 -3.06%
2005-09-05 0 1.960 1.960 1.970 1.960 2.000 546,000 1,075,500 1.9698 0.680 0.680 0.684 0.680 0.694 1,573,212 0.6836 -1.51%
2005-09-02 0 1.990 1.980 1.990 1.970 1.990 1,290,000 2,558,300 1.9832 0.691 0.687 0.691 0.684 0.691 3,716,930 0.6883 1.02%
2005-09-01 0 1.970 1.960 1.970 1.950 2.025 2,456,000 4,841,090 1.9711 0.684 0.680 0.684 0.677 0.703 7,076,574 0.6841 -1.50%
2005-08-31 0 2.000 1.980 2.025 1.980 2.125 2,208,000 4,542,000 2.0571 0.694 0.687 0.703 0.687 0.738 6,362,002 0.7139 -4.76%
2005-08-30 0 2.100 2.100 2.150 2.050 2.150 1,088,000 2,294,250 2.1087 0.729 0.729 0.746 0.711 0.746 3,134,899 0.7318 3.70%
2005-08-29 0 2.025 2.025 2.050 2.025 2.050 900,000 1,830,500 2.0339 0.703 0.703 0.711 0.703 0.711 2,593,207 0.7059 -1.22%
2005-08-26 0 2.050 2.050 2.075 2.000 2.100 2,896,000 5,886,550 2.0326 0.711 0.711 0.720 0.694 0.729 8,344,364 0.7055 -2.38%
2005-08-25 0 2.100 2.075 2.100 2.050 2.200 1,926,000 4,056,050 2.1059 0.729 0.720 0.729 0.711 0.764 5,549,463 0.7309 -4.55%
2005-08-24 0 2.200 2.200 2.225 2.200 2.250 662,000 1,462,000 2.2085 0.764 0.764 0.772 0.764 0.781 1,907,448 0.7665 -2.22%
2005-08-23 0 2.250 2.225 2.250 2.250 2.275 804,000 1,809,750 2.2509 0.781 0.772 0.781 0.781 0.790 2,316,598 0.7812 0.00%
2005-08-22 0 2.250 2.250 2.275 2.250 2.275 318,000 722,350 2.2715 0.781 0.781 0.790 0.781 0.790 916,267 0.7884 0.00%
2005-08-19 0 2.250 2.250 2.275 2.225 2.275 870,000 1,955,250 2.2474 0.781 0.781 0.790 0.772 0.790 2,506,767 0.7800 -1.10%
2005-08-18 0 2.275 2.275 2.300 2.275 2.325 1,672,000 3,846,200 2.3004 0.790 0.790 0.798 0.790 0.807 4,817,603 0.7984 -0.87%
2005-08-17 0 2.375 2.375 2.400 2.375 2.400 1,390,000 3,303,600 2.3767 0.797 0.797 0.805 0.797 0.805 4,144,675 0.7971 0.00%
2005-08-16 0 2.375 2.375 2.400 2.375 2.400 1,462,000 3,475,100 2.3769 0.797 0.797 0.805 0.797 0.805 4,359,363 0.7972 -1.04%
2005-08-15 0 2.400 2.375 2.400 2.375 2.400 1,890,000 4,511,000 2.3868 0.805 0.797 0.805 0.797 0.805 5,635,565 0.8005 1.05%
2005-08-12 0 2.375 2.350 2.375 2.350 2.375 1,192,000 2,825,450 2.3703 0.797 0.788 0.797 0.788 0.797 3,554,282 0.7949 2.15%
2005-08-11 0 2.325 2.325 2.375 2.325 2.375 2,414,000 5,693,150 2.3584 0.780 0.780 0.797 0.780 0.797 7,198,017 0.7909 -2.11%
2005-08-10 0 2.375 2.350 2.375 2.375 2.400 2,166,000 5,152,500 2.3788 0.797 0.788 0.797 0.797 0.805 6,458,536 0.7978 -1.04%
2005-08-09 0 2.400 2.375 2.400 2.375 2.450 2,412,000 5,795,300 2.4027 0.805 0.797 0.805 0.797 0.822 7,192,054 0.8058 -2.04%
2005-08-08 0 2.450 2.400 2.450 2.350 2.450 3,988,000 9,637,800 2.4167 0.822 0.805 0.822 0.788 0.822 11,891,340 0.8105 4.26%
2005-08-05 0 2.350 2.325 2.350 2.300 2.350 1,184,000 2,762,950 2.3336 0.788 0.780 0.788 0.771 0.788 3,530,428 0.7826 2.17%
2005-08-04 0 2.300 2.300 2.325 2.250 2.325 3,272,000 7,517,350 2.2975 0.771 0.771 0.780 0.755 0.780 9,756,385 0.7705 2.22%
2005-08-03 0 2.250 2.225 2.250 2.225 2.250 1,294,000 2,906,300 2.2460 0.755 0.746 0.755 0.746 0.755 3,858,424 0.7532 1.12%
2005-08-02 0 2.225 2.225 2.250 2.225 2.275 1,606,000 3,620,250 2.2542 0.746 0.746 0.755 0.746 0.763 4,788,739 0.7560 -1.11%
2005-08-01 0 2.250 2.225 2.250 2.225 2.275 1,928,000 4,339,500 2.2508 0.755 0.746 0.755 0.746 0.763 5,748,872 0.7548 0.00%
2005-07-29 0 2.250 2.250 2.275 2.250 2.275 1,400,000 3,172,500 2.2661 0.755 0.755 0.763 0.755 0.763 4,174,492 0.7600 0.00%
2005-07-28 0 2.250 2.225 2.250 2.250 2.300 4,434,000 10,049,300 2.2664 0.755 0.746 0.755 0.755 0.771 13,221,214 0.7601 0.00%
2005-07-27 0 2.250 2.250 2.275 2.250 2.350 3,450,000 7,851,500 2.2758 0.755 0.755 0.763 0.755 0.788 10,287,142 0.7632 -3.23%
2005-07-26 0 2.325 2.300 2.325 2.300 2.375 2,778,000 6,487,250 2.3352 0.780 0.771 0.780 0.771 0.797 8,283,385 0.7832 -2.11%
2005-07-25 0 2.375 2.375 2.400 2.375 2.425 3,000,000 7,226,750 2.4089 0.797 0.797 0.805 0.797 0.813 8,945,341 0.8079 0.00%
2005-07-22 0 2.375 2.375 2.400 2.350 2.500 7,440,000 18,000,950 2.4195 0.797 0.797 0.805 0.788 0.838 22,184,445 0.8114 1.06%
2005-07-21 0 2.350 2.325 2.350 2.350 2.375 2,072,000 4,870,900 2.3508 0.788 0.780 0.788 0.788 0.797 6,178,249 0.7884 1.08%
2005-07-20 0 2.325 2.325 2.350 2.325 2.350 1,052,000 2,459,300 2.3377 0.780 0.780 0.788 0.780 0.788 3,136,833 0.7840 -1.06%
2005-07-19 0 2.350 2.325 2.350 2.350 2.375 1,046,000 2,458,650 2.3505 0.788 0.780 0.788 0.788 0.797 3,118,942 0.7883 1.08%
2005-07-18 0 2.325 2.325 2.350 2.325 2.350 1,330,000 3,108,250 2.3370 0.780 0.780 0.788 0.780 0.788 3,965,768 0.7838 -1.06%
2005-07-15 0 2.350 2.300 2.350 2.300 2.350 1,974,000 4,589,450 2.3249 0.788 0.771 0.788 0.771 0.788 5,886,034 0.7797 2.17%
2005-07-14 0 2.300 2.300 2.325 2.300 2.350 726,000 1,677,350 2.3104 0.771 0.771 0.780 0.771 0.788 2,164,772 0.7748 0.00%
2005-07-13 0 2.300 2.300 2.325 2.275 2.325 408,000 935,950 2.2940 0.771 0.771 0.780 0.763 0.780 1,216,566 0.7693 0.00%
2005-07-12 0 2.300 2.300 2.325 2.250 2.325 738,000 1,683,100 2.2806 0.771 0.771 0.780 0.755 0.780 2,200,554 0.7649 0.00%
2005-07-11 0 2.300 2.275 2.300 2.275 2.350 558,000 1,283,950 2.3010 0.771 0.763 0.771 0.763 0.788 1,663,833 0.7717 -1.08%
2005-07-08 0 2.325 2.325 2.350 2.325 2.375 384,000 901,250 2.3470 0.780 0.780 0.788 0.780 0.797 1,145,004 0.7871 -1.06%
2005-07-07 0 2.350 2.350 2.375 2.350 2.375 358,000 845,700 2.3623 0.788 0.788 0.797 0.788 0.797 1,067,477 0.7922 -1.05%
2005-07-06 0 2.375 2.350 2.400 2.350 2.375 560,000 1,329,650 2.3744 0.797 0.788 0.805 0.788 0.797 1,669,797 0.7963 1.06%
2005-07-05 0 2.350 2.350 2.375 2.350 2.375 142,000 334,450 2.3553 0.788 0.788 0.797 0.788 0.797 423,413 0.7899 0.00%
2005-07-04 0 2.350 2.350 2.375 2.350 2.425 272,000 642,550 2.3623 0.788 0.788 0.797 0.788 0.813 811,044 0.7923 -1.05%
2005-06-30 0 2.375 2.350 2.400 2.350 2.375 814,000 1,921,200 2.3602 0.797 0.788 0.805 0.788 0.797 2,427,169 0.7915 0.00%
2005-06-29 0 2.375 2.350 2.375 2.350 2.450 1,274,000 3,052,900 2.3963 0.797 0.788 0.797 0.788 0.822 3,798,788 0.8037 -2.06%
2005-06-28 0 2.425 2.400 2.425 2.300 2.425 3,392,000 8,102,050 2.3886 0.813 0.805 0.813 0.771 0.813 10,114,199 0.8011 3.19%
2005-06-27 0 2.350 2.350 2.375 2.275 2.375 1,814,000 4,242,250 2.3386 0.788 0.788 0.797 0.763 0.797 5,408,949 0.7843 4.44%
2005-06-24 0 2.250 2.250 2.275 2.200 2.275 2,346,000 5,230,050 2.2293 0.755 0.755 0.763 0.738 0.763 6,995,256 0.7477 -1.10%
2005-06-23 0 2.275 2.250 2.275 2.250 2.325 1,856,000 4,216,650 2.2719 0.763 0.755 0.763 0.755 0.780 5,534,184 0.7619 -3.19%
2005-06-22 0 2.350 2.325 2.350 2.300 2.350 672,000 1,558,800 2.3196 0.788 0.780 0.788 0.771 0.788 2,003,756 0.7779 0.00%
2005-06-21 0 2.350 2.325 2.350 2.325 2.350 486,000 1,141,700 2.3492 0.788 0.780 0.788 0.780 0.788 1,449,145 0.7878 0.00%
2005-06-20 0 2.350 2.350 2.375 2.350 2.400 312,000 740,550 2.3736 0.788 0.788 0.797 0.788 0.805 930,315 0.7960 0.00%
2005-06-17 0 2.350 2.350 2.375 2.350 2.350 252,000 592,200 2.3500 0.788 0.788 0.797 0.788 0.788 751,409 0.7881 -1.05%
2005-06-16 0 2.375 2.350 2.375 2.350 2.375 462,000 1,097,150 2.3748 0.797 0.788 0.797 0.788 0.797 1,377,582 0.7964 0.00%
2005-06-15 0 2.375 2.375 2.400 2.375 2.400 800,000 1,903,600 2.3795 0.797 0.797 0.805 0.797 0.805 2,385,424 0.7980 1.06%
2005-06-14 0 2.350 2.350 2.375 2.350 2.375 546,000 1,294,550 2.3710 0.788 0.788 0.797 0.788 0.797 1,628,052 0.7952 0.00%
2005-06-13 0 2.350 2.325 2.350 2.350 2.375 310,000 728,550 2.3502 0.788 0.780 0.788 0.788 0.797 924,352 0.7882 0.00%
2005-06-10 0 2.350 2.325 2.375 2.325 2.375 572,000 1,338,150 2.3394 0.788 0.780 0.797 0.780 0.797 1,705,578 0.7846 -1.05%
2005-06-09 0 2.375 2.350 2.375 2.350 2.375 1,124,000 2,656,550 2.3635 0.797 0.788 0.797 0.788 0.797 3,351,521 0.7926 1.06%
2005-06-08 0 2.350 2.350 2.375 2.275 2.400 2,512,000 5,906,850 2.3515 0.788 0.788 0.797 0.763 0.805 7,490,232 0.7886 2.17%
2005-06-07 0 2.300 2.250 2.300 2.225 2.300 838,000 1,898,800 2.2659 0.771 0.755 0.771 0.746 0.771 2,498,732 0.7599 2.22%
2005-06-06 0 2.250 2.225 2.250 2.150 2.250 1,432,000 3,132,050 2.1872 0.755 0.746 0.755 0.721 0.755 4,269,909 0.7335 2.27%
2005-06-03 0 2.200 2.175 2.200 2.175 2.275 3,862,000 8,626,700 2.2337 0.738 0.729 0.738 0.729 0.763 11,515,635 0.7491 -4.35%
2005-06-02 0 2.300 2.275 2.300 2.300 2.350 788,000 1,820,550 2.3103 0.771 0.763 0.771 0.771 0.788 2,349,643 0.7748 -2.13%
2005-06-01 0 2.350 2.350 2.375 2.350 2.400 422,000 997,350 2.3634 0.788 0.788 0.797 0.788 0.805 1,258,311 0.7926 -2.08%
2005-05-31 0 2.400 2.400 2.425 2.400 2.425 210,000 504,500 2.4024 0.805 0.805 0.813 0.805 0.813 626,174 0.8057 -1.03%
2005-05-30 0 2.425 2.400 2.450 2.400 2.425 404,000 977,200 2.4188 0.813 0.805 0.822 0.805 0.813 1,204,639 0.8112 -1.02%
2005-05-27 0 2.450 2.400 2.450 2.375 2.450 768,000 1,861,050 2.4232 0.822 0.805 0.822 0.797 0.822 2,290,007 0.8127 4.26%
2005-05-26 0 2.350 2.350 2.375 2.350 2.400 376,000 894,250 2.3783 0.788 0.788 0.797 0.788 0.805 1,121,149 0.7976 0.00%
2005-05-25 0 2.350 2.350 2.375 2.325 2.375 566,000 1,326,300 2.3433 0.788 0.788 0.797 0.780 0.797 1,687,688 0.7859 1.08%
2005-05-24 0 2.325 2.325 2.350 2.325 2.400 622,000 1,462,250 2.3509 0.780 0.780 0.788 0.780 0.805 1,854,667 0.7884 -4.12%
2005-05-23 0 2.425 2.400 2.425 2.400 2.450 420,000 1,013,700 2.4136 0.813 0.805 0.813 0.805 0.822 1,252,348 0.8094 -2.02%
2005-05-20 0 2.475 2.425 2.475 2.400 2.475 456,000 1,108,850 2.4317 0.830 0.813 0.830 0.805 0.830 1,359,692 0.8155 2.06%
2005-05-19 0 2.425 2.425 2.450 2.375 2.475 1,880,000 4,577,100 2.4346 0.813 0.813 0.822 0.797 0.830 5,605,747 0.8165 2.11%
2005-05-18 0 2.375 2.350 2.375 2.300 2.375 1,200,000 2,784,150 2.3201 0.797 0.788 0.797 0.771 0.797 3,578,136 0.7781 5.56%
2005-05-17 0 2.250 2.225 2.250 2.200 2.350 1,184,000 2,702,700 2.2827 0.755 0.746 0.755 0.738 0.788 3,530,428 0.7655 -6.25%
2005-05-13 0 2.400 2.400 2.425 2.400 2.475 904,000 2,179,600 2.4111 0.805 0.805 0.813 0.805 0.830 2,695,529 0.8086 -3.03%
2005-05-12 0 2.475 2.450 2.475 2.475 2.500 368,000 912,050 2.4784 0.830 0.822 0.830 0.830 0.838 1,097,295 0.8312 -1.00%
2005-05-11 0 2.500 2.475 2.500 2.500 2.500 242,000 605,000 2.5000 0.838 0.830 0.838 0.838 0.838 721,591 0.8384 -0.99%
2005-05-10 0 2.525 2.500 2.525 2.450 2.525 476,000 1,186,900 2.4935 0.847 0.838 0.847 0.822 0.847 1,419,327 0.8362 3.06%
2005-05-09 0 2.450 2.425 2.450 2.425 2.500 1,208,000 2,969,350 2.4581 0.822 0.813 0.822 0.813 0.838 3,601,991 0.8244 -3.92%
2005-05-06 0 2.550 2.525 2.550 2.550 2.600 880,000 2,254,450 2.5619 0.855 0.847 0.855 0.855 0.872 2,623,967 0.8592 -1.92%
2005-05-05 0 2.600 2.575 2.600 2.550 2.600 376,000 967,700 2.5737 0.872 0.864 0.872 0.855 0.872 1,121,149 0.8631 0.97%
2005-05-04 0 2.575 2.575 2.600 2.575 2.600 356,000 920,700 2.5862 0.864 0.864 0.872 0.864 0.872 1,061,514 0.8673 -0.96%
2005-05-03 0 2.600 2.600 2.625 2.600 2.650 130,000 340,600 2.6200 0.872 0.872 0.880 0.872 0.889 387,631 0.8787 -1.89%
2005-04-29 0 2.650 2.625 2.650 2.625 2.650 182,000 480,700 2.6412 0.889 0.880 0.889 0.880 0.889 542,684 0.8858 0.00%
2005-04-28 0 2.650 2.650 2.675 2.650 2.675 106,000 282,400 2.6642 0.889 0.889 0.897 0.889 0.897 316,069 0.8935 0.00%
2005-04-27 0 2.650 2.650 2.675 2.650 2.650 256,000 677,750 2.6475 0.889 0.889 0.897 0.889 0.889 763,336 0.8879 0.00%
2005-04-26 0 2.650 2.650 2.675 2.650 2.675 490,000 1,307,700 2.6688 0.889 0.889 0.897 0.889 0.897 1,461,072 0.8950 -0.93%
2005-04-25 0 2.675 2.675 2.700 2.650 2.700 680,000 1,819,400 2.6756 0.897 0.897 0.905 0.889 0.905 2,027,611 0.8973 0.00%
2005-04-22 0 2.675 2.650 2.675 2.675 2.725 562,000 1,510,200 2.6872 0.897 0.889 0.897 0.897 0.914 1,675,760 0.9012 -0.93%
2005-04-21 0 2.700 2.675 2.700 2.675 2.725 906,000 2,436,600 2.6894 0.905 0.897 0.905 0.897 0.914 2,701,493 0.9019 -2.70%
2005-04-20 0 2.775 2.750 2.775 2.775 2.850 1,156,000 3,225,400 2.7901 0.931 0.922 0.931 0.931 0.956 3,446,938 0.9357 0.00%
2005-04-19 0 2.775 2.775 2.800 2.700 2.800 1,886,000 5,250,600 2.7840 0.931 0.931 0.939 0.905 0.939 5,623,638 0.9337 2.78%
2005-04-18 0 2.700 2.675 2.700 2.625 2.750 828,000 2,210,800 2.6700 0.905 0.897 0.905 0.880 0.922 2,468,914 0.8955 -1.82%
2005-04-15 0 2.750 2.750 2.775 2.750 2.800 390,000 1,081,050 2.7719 0.922 0.922 0.931 0.922 0.939 1,162,894 0.9296 -1.79%
2005-04-14 0 2.800 2.775 2.800 2.750 2.800 752,000 2,083,600 2.7707 0.939 0.931 0.939 0.922 0.939 2,242,299 0.9292 2.75%
2005-04-13 0 2.725 2.725 2.750 2.725 2.750 704,000 1,924,600 2.7338 0.914 0.914 0.922 0.914 0.922 2,099,173 0.9168 -0.91%
2005-04-12 0 2.750 2.725 2.750 2.725 2.850 2,036,000 5,709,250 2.8042 0.922 0.914 0.922 0.914 0.956 6,070,905 0.9404 -1.79%
2005-04-11 0 2.800 2.800 2.825 2.650 2.825 2,374,000 6,556,250 2.7617 0.939 0.939 0.947 0.889 0.947 7,078,746 0.9262 5.66%
2005-04-08 0 2.650 2.625 2.650 2.625 2.650 348,000 915,250 2.6300 0.889 0.880 0.889 0.880 0.889 1,037,660 0.8820 0.95%
2005-04-07 0 2.625 2.600 2.625 2.600 2.625 574,000 1,502,500 2.6176 0.880 0.872 0.880 0.872 0.880 1,711,542 0.8779 0.96%
2005-04-06 0 2.600 2.575 2.600 2.575 2.600 346,000 897,450 2.5938 0.872 0.864 0.872 0.864 0.872 1,031,696 0.8699 0.00%
2005-04-04 0 2.600 2.575 2.600 2.575 2.675 418,000 1,089,000 2.6053 0.872 0.864 0.872 0.864 0.897 1,246,384 0.8737 -1.89%
2005-04-01 0 2.650 2.625 2.650 2.625 2.650 312,000 819,250 2.6258 0.889 0.880 0.889 0.880 0.889 930,315 0.8806 -0.93%
2005-03-31 0 2.675 2.600 2.675 2.600 2.675 626,000 1,652,600 2.6399 0.897 0.872 0.897 0.872 0.897 1,866,594 0.8854 2.88%
2005-03-30 0 2.600 2.600 2.625 2.600 2.625 130,000 339,150 2.6088 0.872 0.872 0.880 0.872 0.880 387,631 0.8749 -0.95%
2005-03-29 0 2.625 2.625 2.650 2.600 2.700 932,000 2,459,800 2.6393 0.880 0.880 0.889 0.872 0.905 2,779,019 0.8851 1.94%
2005-03-24 0 2.575 2.575 2.600 2.525 2.600 888,000 2,294,800 2.5842 0.864 0.864 0.872 0.847 0.872 2,647,821 0.8667 0.98%
2005-03-23 0 2.550 2.525 2.550 2.425 2.550 1,114,000 2,779,800 2.4953 0.855 0.847 0.855 0.813 0.855 3,321,703 0.8369 2.00%
2005-03-22 0 2.500 2.500 2.525 2.500 2.600 686,000 1,737,950 2.5335 0.838 0.838 0.847 0.838 0.872 2,045,501 0.8496 -3.85%
2005-03-21 0 2.600 2.600 2.625 2.600 2.625 336,000 879,850 2.6186 0.872 0.872 0.880 0.872 0.880 1,001,878 0.8782 0.00%
2005-03-18 0 2.600 2.600 2.625 2.600 2.625 562,000 1,465,550 2.6077 0.872 0.872 0.880 0.872 0.880 1,675,760 0.8746 -0.95%
2005-03-17 0 2.625 2.625 2.650 2.625 2.625 184,000 483,000 2.6250 0.880 0.880 0.889 0.880 0.880 548,648 0.8803 -0.94%
2005-03-16 0 2.650 2.625 2.650 2.600 2.650 760,000 2,008,950 2.6434 0.889 0.880 0.889 0.872 0.889 2,266,153 0.8865 0.95%
2005-03-15 0 2.625 2.625 2.650 2.600 2.650 622,000 1,635,650 2.6297 0.880 0.880 0.889 0.872 0.889 1,854,667 0.8819 -1.87%
2005-03-14 0 2.675 2.650 2.700 2.625 2.700 1,424,000 3,786,750 2.6592 0.897 0.889 0.905 0.880 0.905 4,246,055 0.8918 1.90%
2005-03-11 0 2.625 2.625 2.650 2.625 2.675 662,000 1,745,300 2.6364 0.880 0.880 0.889 0.880 0.897 1,973,939 0.8842 -1.87%
2005-03-10 0 2.675 2.650 2.675 2.675 2.700 660,000 1,769,250 2.6807 0.897 0.889 0.897 0.897 0.905 1,967,975 0.8990 -0.93%
2005-03-09 0 2.700 2.700 2.725 2.675 2.750 1,402,000 3,796,350 2.7078 0.905 0.905 0.914 0.897 0.922 4,180,456 0.9081 0.93%
2005-03-08 0 2.675 2.675 2.700 2.675 2.675 288,000 770,400 2.6750 0.897 0.897 0.905 0.897 0.897 858,753 0.8971 0.00%
2005-03-07 0 2.675 2.675 2.700 2.675 2.725 452,130 1,219,985 2.6983 0.897 0.897 0.905 0.897 0.914 1,348,152 0.9049 0.00%
2005-03-04 0 2.675 2.675 2.700 2.675 2.775 930,000 2,519,700 2.7094 0.897 0.897 0.905 0.897 0.931 2,773,056 0.9086 -1.83%
2005-03-03 0 2.725 2.725 2.750 2.700 2.750 682,000 1,863,400 2.7323 0.914 0.914 0.922 0.905 0.922 2,033,574 0.9163 0.00%
2005-03-02 0 2.725 2.700 2.725 2.700 2.825 848,000 2,328,400 2.7458 0.914 0.905 0.914 0.905 0.947 2,528,550 0.9208 -3.54%
2005-03-01 0 2.825 2.800 2.825 2.750 2.850 684,000 1,915,550 2.8005 0.947 0.939 0.947 0.922 0.956 2,039,538 0.9392 0.89%
2005-02-28 0 2.800 2.800 2.825 2.800 2.875 1,636,000 4,664,100 2.8509 0.939 0.939 0.947 0.939 0.964 4,878,192 0.9561 0.90%
2005-02-25 0 2.775 2.775 2.800 2.750 2.800 532,000 1,475,250 2.7730 0.931 0.931 0.939 0.922 0.939 1,586,307 0.9300 0.00%
2005-02-24 0 2.775 2.750 2.775 2.750 2.800 1,044,000 2,898,350 2.7762 0.931 0.922 0.931 0.922 0.939 3,112,979 0.9311 -0.89%
2005-02-23 0 2.800 2.775 2.800 2.725 2.800 1,394,000 3,846,600 2.7594 0.939 0.931 0.939 0.914 0.939 4,156,602 0.9254 -0.88%
2005-02-22 0 2.825 2.800 2.825 2.775 2.925 1,856,000 5,277,550 2.8435 0.947 0.939 0.947 0.931 0.981 5,534,184 0.9536 -0.88%
2005-02-21 0 2.850 2.825 2.850 2.750 2.850 2,094,000 5,874,850 2.8056 0.956 0.947 0.956 0.922 0.956 6,243,848 0.9409 4.59%
2005-02-18 0 2.725 2.700 2.725 2.625 2.725 1,578,000 4,262,900 2.7015 0.914 0.905 0.914 0.880 0.914 4,705,249 0.9060 3.81%
2005-02-17 0 2.625 2.625 2.650 2.550 2.650 758,000 1,973,100 2.6030 0.880 0.880 0.889 0.855 0.889 2,260,189 0.8730 1.94%
2005-02-16 0 2.575 2.550 2.575 2.550 2.600 816,000 2,099,750 2.5732 0.864 0.855 0.864 0.855 0.872 2,433,133 0.8630 0.00%
2005-02-15 0 2.575 2.575 2.600 2.575 2.625 562,000 1,452,900 2.5852 0.864 0.864 0.872 0.864 0.880 1,675,760 0.8670 -1.90%
2005-02-14 0 2.625 2.600 2.625 2.600 2.650 1,640,000 4,286,850 2.6139 0.880 0.872 0.880 0.872 0.889 4,890,120 0.8766 1.94%
2005-02-08 0 2.575 2.575 2.600 2.475 2.625 1,788,000 4,566,250 2.5538 0.864 0.864 0.872 0.830 0.880 5,331,423 0.8565 4.04%
2005-02-07 0 2.475 2.475 2.500 2.450 2.500 572,000 1,416,300 2.4760 0.830 0.830 0.838 0.822 0.838 1,705,578 0.8304 2.06%
2005-02-04 0 2.425 2.400 2.425 2.375 2.450 484,000 1,173,450 2.4245 0.813 0.805 0.813 0.797 0.822 1,443,182 0.8131 2.11%
2005-02-03 0 2.375 2.375 2.425 2.375 2.425 570,000 1,363,800 2.3926 0.797 0.797 0.813 0.797 0.813 1,699,615 0.8024 -2.06%
2005-02-02 0 2.425 2.400 2.425 2.375 2.425 588,000 1,417,250 2.4103 0.813 0.805 0.813 0.797 0.813 1,753,287 0.8083 -1.02%
2005-02-01 0 2.450 2.425 2.450 2.425 2.475 588,000 1,444,450 2.4565 0.822 0.813 0.822 0.813 0.830 1,753,287 0.8239 -1.01%
2005-01-31 0 2.475 2.475 2.500 2.475 2.500 560,000 1,393,450 2.4883 0.830 0.830 0.838 0.830 0.838 1,669,797 0.8345 1.02%
2005-01-28 0 2.450 2.450 2.475 2.425 2.500 508,000 1,241,900 2.4447 0.822 0.822 0.830 0.813 0.838 1,514,744 0.8199 0.00%
2005-01-27 0 2.450 2.450 2.475 2.450 2.525 1,934,000 4,826,500 2.4956 0.822 0.822 0.830 0.822 0.847 5,766,763 0.8370 -1.01%
2005-01-26 0 2.475 2.475 2.500 2.375 2.500 1,872,000 4,589,150 2.4515 0.830 0.830 0.838 0.797 0.838 5,581,893 0.8221 5.32%
2005-01-25 0 2.350 2.350 2.400 2.350 2.400 624,000 1,480,950 2.3733 0.788 0.788 0.805 0.788 0.805 1,860,631 0.7959 0.00%
2005-01-24 0 2.350 2.350 2.375 2.350 2.400 502,000 1,187,600 2.3657 0.788 0.788 0.797 0.788 0.805 1,496,854 0.7934 -3.09%
2005-01-21 0 2.425 2.400 2.425 2.400 2.450 264,000 636,800 2.4121 0.813 0.805 0.813 0.805 0.822 787,190 0.8090 0.00%
2005-01-20 0 2.425 2.400 2.450 2.400 2.450 576,000 1,397,900 2.4269 0.813 0.805 0.822 0.805 0.822 1,717,505 0.8139 -1.02%
2005-01-19 0 2.450 2.425 2.450 2.425 2.475 636,000 1,561,700 2.4555 0.822 0.813 0.822 0.813 0.830 1,896,412 0.8235 1.03%
2005-01-18 0 2.425 2.425 2.450 2.400 2.450 950,000 2,302,800 2.4240 0.813 0.813 0.822 0.805 0.822 2,832,691 0.8129 0.00%
2005-01-17 0 2.425 2.400 2.450 2.425 2.500 810,000 1,974,400 2.4375 0.813 0.805 0.822 0.813 0.838 2,415,242 0.8175 -2.02%
2005-01-14 0 2.475 2.450 2.475 2.450 2.500 1,600,000 3,969,400 2.4809 0.830 0.822 0.830 0.822 0.838 4,770,848 0.8320 -1.00%
2005-01-13 0 2.500 2.475 2.500 2.375 2.525 3,448,000 8,522,150 2.4716 0.838 0.830 0.838 0.797 0.847 10,281,178 0.8289 5.26%
2005-01-12 0 2.375 2.375 2.400 2.300 2.375 1,630,000 3,822,650 2.3452 0.797 0.797 0.805 0.771 0.797 4,860,302 0.7865 2.15%
2005-01-11 0 2.325 2.300 2.325 2.300 2.350 916,000 2,121,850 2.3164 0.780 0.771 0.780 0.771 0.788 2,731,311 0.7769 1.09%
2005-01-10 0 2.300 2.275 2.300 2.275 2.325 804,000 1,841,000 2.2898 0.771 0.763 0.771 0.763 0.780 2,397,351 0.7679 1.10%
2005-01-07 0 2.275 2.250 2.275 2.225 2.325 1,286,000 2,925,600 2.2750 0.763 0.755 0.763 0.746 0.780 3,834,569 0.7630 -1.09%
2005-01-06 0 2.300 2.300 2.325 2.175 2.325 2,180,000 4,957,000 2.2739 0.771 0.771 0.780 0.729 0.780 6,500,281 0.7626 5.75%
2005-01-05 0 2.175 2.175 2.200 2.150 2.350 2,158,000 4,763,450 2.2073 0.729 0.729 0.738 0.721 0.788 6,434,682 0.7403 -7.45%
2005-01-04 0 2.350 2.350 2.375 2.350 2.400 692,000 1,632,600 2.3592 0.788 0.788 0.797 0.788 0.805 2,063,392 0.7912 -1.05%
2005-01-03 0 2.375 2.375 2.400 2.350 2.400 1,072,000 2,546,050 2.3750 0.797 0.797 0.805 0.788 0.805 3,196,468 0.7965 0.64%
2004-12-31 0 2.400 2.400 2.425 2.350 2.425 1,904,000 4,556,250 2.3930 0.791 0.791 0.800 0.775 0.800 5,773,535 0.7892 0.00%
2004-12-30 0 2.400 2.375 2.400 2.375 2.450 3,600,000 8,629,600 2.3971 0.791 0.783 0.791 0.783 0.808 10,916,348 0.7905 2.13%
2004-12-29 0 2.350 2.325 2.350 2.325 2.425 1,556,000 3,683,400 2.3672 0.775 0.767 0.775 0.767 0.800 4,718,288 0.7807 0.00%
2004-12-28 0 2.350 2.325 2.350 2.275 2.350 1,836,000 4,267,000 2.3241 0.775 0.767 0.775 0.750 0.775 5,567,337 0.7664 3.30%
2004-12-24 0 2.275 2.250 2.275 2.250 2.300 638,480 1,443,892 2.2615 0.750 0.742 0.750 0.742 0.758 1,936,075 0.7458 0.00%
2004-12-23 0 2.275 2.275 2.300 2.200 2.300 1,612,480 3,621,282 2.2458 0.750 0.750 0.758 0.726 0.758 4,889,554 0.7406 2.25%
2004-12-22 0 2.225 2.200 2.225 2.225 2.300 1,303,800 2,926,880 2.2449 0.734 0.726 0.734 0.734 0.758 3,953,537 0.7403 -3.26%
2004-12-21 0 2.300 2.275 2.300 2.300 2.325 1,246,000 2,876,500 2.3086 0.758 0.750 0.758 0.758 0.767 3,778,269 0.7613 -1.08%
2004-12-20 0 2.325 2.325 2.350 2.300 2.400 1,754,000 4,103,950 2.3398 0.767 0.767 0.775 0.758 0.791 5,318,687 0.7716 -1.06%
2004-12-17 0 2.350 2.350 2.375 2.250 2.400 4,369,530 10,219,643 2.3388 0.775 0.775 0.783 0.742 0.791 13,249,808 0.7713 4.44%
2004-12-16 0 2.250 2.250 2.275 2.000 2.275 4,856,000 10,598,800 2.1826 0.742 0.742 0.750 0.660 0.750 14,724,940 0.7198 9.76%
2004-12-15 0 2.050 2.025 2.050 2.025 2.050 1,354,466 2,763,425 2.0402 0.676 0.668 0.676 0.668 0.676 4,107,173 0.6728 0.00%
2004-12-14 0 2.050 2.050 2.075 2.000 2.100 3,656,000 7,550,600 2.0653 0.676 0.676 0.684 0.660 0.693 11,086,158 0.6811 3.02%
2004-12-13 0 1.990 1.980 2.000 1.970 1.990 1,062,000 2,107,380 1.9844 0.656 0.653 0.660 0.650 0.656 3,220,323 0.6544 2.05%
2004-12-10 0 1.950 1.930 1.950 1.910 1.970 342,000 666,000 1.9474 0.643 0.636 0.643 0.630 0.650 1,037,053 0.6422 0.52%
2004-12-09 0 1.940 1.940 1.960 1.880 1.970 1,490,000 2,862,860 1.9214 0.640 0.640 0.646 0.620 0.650 4,518,155 0.6336 1.57%
2004-12-08 0 1.910 1.910 1.920 1.910 1.960 762,000 1,475,500 1.9364 0.630 0.630 0.633 0.630 0.646 2,310,627 0.6386 -3.05%
2004-12-07 0 1.970 1.960 1.970 1.960 2.000 590,000 1,171,520 1.9856 0.650 0.646 0.650 0.646 0.660 1,789,068 0.6548 -0.51%
2004-12-06 0 1.980 1.970 1.990 1.980 2.025 1,368,000 2,724,880 1.9919 0.653 0.650 0.656 0.653 0.668 4,148,212 0.6569 1.54%
2004-12-03 0 1.950 1.950 1.960 1.900 1.980 2,547,419 4,970,124 1.9510 0.643 0.643 0.646 0.627 0.653 7,724,587 0.6434 3.17%
2004-12-02 0 1.890 1.880 1.900 1.880 1.920 714,000 1,354,080 1.8965 0.623 0.620 0.627 0.620 0.633 2,165,076 0.6254 -0.53%
2004-12-01 0 1.900 1.890 1.900 1.880 1.900 1,672,788 3,158,090 1.8879 0.627 0.623 0.627 0.620 0.627 5,072,427 0.6226 1.60%
2004-11-30 0 1.870 1.860 1.870 1.840 1.880 1,432,000 2,676,280 1.8689 0.617 0.613 0.617 0.607 0.620 4,342,281 0.6163 2.19%
2004-11-29 0 1.830 1.830 1.840 1.800 1.860 374,000 684,860 1.8312 0.603 0.603 0.607 0.594 0.613 1,134,087 0.6039 2.23%
2004-11-26 0 1.790 1.780 1.790 1.790 1.800 266,000 478,760 1.7998 0.590 0.587 0.590 0.590 0.594 806,597 0.5936 -0.56%
2004-11-25 0 1.800 1.800 1.810 1.800 1.810 679,000 1,223,110 1.8013 0.594 0.594 0.597 0.594 0.597 2,058,945 0.5940 -0.55%
2004-11-24 0 1.810 1.810 1.820 1.800 1.840 390,000 709,200 1.8185 0.597 0.597 0.600 0.594 0.607 1,182,604 0.5997 -1.09%
2004-11-23 0 1.830 1.810 1.840 1.820 1.870 1,206,000 2,228,280 1.8477 0.603 0.597 0.607 0.600 0.617 3,656,977 0.6093 1.10%
2004-11-22 0 1.810 1.810 1.830 1.750 1.830 1,048,000 1,893,440 1.8067 0.597 0.597 0.603 0.577 0.603 3,177,870 0.5958 1.69%
2004-11-19 0 1.780 1.780 1.800 1.760 1.820 1,578,000 2,830,140 1.7935 0.587 0.587 0.594 0.580 0.600 4,784,999 0.5915 1.14%
2004-11-18 0 1.760 1.760 1.790 1.720 1.780 928,000 1,626,260 1.7524 0.580 0.580 0.590 0.567 0.587 2,813,992 0.5779 1.73%
2004-11-17 0 1.730 1.730 1.740 1.710 1.740 120,000 206,900 1.7242 0.571 0.571 0.574 0.564 0.574 363,878 0.5686 1.17%
2004-11-16 0 1.710 1.710 1.720 1.710 1.730 312,000 536,240 1.7187 0.564 0.564 0.567 0.564 0.571 946,083 0.5668 -1.16%
2004-11-15 0 1.730 1.730 1.750 1.720 1.750 1,443,985 2,512,575 1.7400 0.571 0.571 0.577 0.567 0.577 4,378,623 0.5738 1.76%
2004-11-12 0 1.700 1.690 1.710 1.660 1.700 1,108,000 1,868,700 1.6866 0.561 0.557 0.564 0.547 0.561 3,359,809 0.5562 2.41%
2004-11-11 0 1.660 1.660 1.680 1.660 1.670 176,000 292,760 1.6634 0.547 0.547 0.554 0.547 0.551 533,688 0.5486 0.00%
2004-11-10 0 1.660 1.660 1.680 1.650 1.680 198,000 331,560 1.6745 0.547 0.547 0.554 0.544 0.554 600,399 0.5522 -1.19%
2004-11-09 0 1.680 1.670 1.680 1.670 1.680 348,000 583,540 1.6768 0.554 0.551 0.554 0.551 0.554 1,055,247 0.5530 0.00%
2004-11-08 0 1.680 1.680 1.690 1.670 1.680 526,000 882,600 1.6779 0.554 0.554 0.557 0.551 0.554 1,595,000 0.5534 0.60%
2004-11-05 0 1.670 1.660 1.670 1.670 1.690 214,000 358,340 1.6745 0.551 0.547 0.551 0.551 0.557 648,916 0.5522 0.60%
2004-11-04 0 1.660 1.660 1.670 1.650 1.680 924,000 1,533,360 1.6595 0.547 0.547 0.551 0.544 0.554 2,801,863 0.5473 0.00%
2004-11-03 0 1.660 1.660 1.680 1.650 1.670 410,000 679,900 1.6583 0.547 0.547 0.554 0.544 0.551 1,243,251 0.5469 -0.60%
2004-11-02 0 1.670 1.670 1.680 1.650 1.680 690,000 1,151,000 1.6681 0.551 0.551 0.554 0.544 0.554 2,092,300 0.5501 1.21%
2004-11-01 0 1.650 1.650 1.660 1.640 1.650 666,000 1,098,400 1.6492 0.544 0.544 0.547 0.541 0.544 2,019,524 0.5439 0.00%
2004-10-29 0 1.650 1.650 1.660 1.650 1.680 348,000 577,720 1.6601 0.544 0.544 0.547 0.544 0.554 1,055,247 0.5475 -1.79%
2004-10-28 0 1.680 1.680 1.690 1.680 1.690 496,000 834,160 1.6818 0.554 0.554 0.557 0.554 0.557 1,504,030 0.5546 0.00%
2004-10-27 0 1.680 1.660 1.680 1.660 1.680 140,000 233,800 1.6700 0.554 0.547 0.554 0.547 0.554 424,525 0.5507 0.60%
2004-10-26 0 1.670 1.660 1.670 1.650 1.680 530,000 880,360 1.6611 0.551 0.547 0.551 0.544 0.554 1,607,129 0.5478 1.21%
2004-10-25 0 1.650 1.640 1.660 1.640 1.690 518,000 857,060 1.6546 0.544 0.541 0.547 0.541 0.557 1,570,741 0.5456 -2.37%
2004-10-21 0 1.690 1.670 1.690 1.650 1.700 778,000 1,310,040 1.6839 0.557 0.551 0.557 0.544 0.561 2,359,144 0.5553 -0.59%
2004-10-20 0 1.700 1.700 1.720 1.700 1.720 378,000 649,640 1.7186 0.561 0.561 0.567 0.561 0.567 1,146,217 0.5668 -0.58%
2004-10-19 0 1.710 1.710 1.730 1.700 1.720 690,000 1,179,200 1.7090 0.564 0.564 0.571 0.561 0.567 2,092,300 0.5636 -1.16%
2004-10-18 0 1.730 1.720 1.740 1.720 1.770 854,000 1,500,220 1.7567 0.571 0.567 0.574 0.567 0.584 2,589,600 0.5793 -1.70%
2004-10-15 0 1.760 1.740 1.750 1.690 1.770 778,000 1,336,300 1.7176 0.580 0.574 0.577 0.557 0.584 2,359,144 0.5664 2.92%
2004-10-14 0 1.710 1.710 1.720 1.700 1.720 528,000 903,660 1.7115 0.564 0.564 0.567 0.561 0.567 1,601,064 0.5644 -0.58%
2004-10-13 0 1.720 1.710 1.720 1.710 1.730 284,000 488,140 1.7188 0.567 0.564 0.567 0.564 0.571 861,179 0.5668 -0.58%
2004-10-12 0 1.730 1.720 1.730 1.690 1.730 828,000 1,419,820 1.7148 0.571 0.567 0.571 0.557 0.571 2,510,760 0.5655 0.00%
2004-10-11 0 1.730 1.730 1.740 1.720 1.740 574,000 992,440 1.7290 0.571 0.571 0.574 0.567 0.574 1,740,551 0.5702 -0.57%
2004-10-08 0 1.740 1.740 1.750 1.710 1.740 1,588,000 2,745,780 1.7291 0.574 0.574 0.577 0.564 0.574 4,815,322 0.5702 0.00%
2004-10-07 0 1.740 1.740 1.750 1.730 1.760 730,000 1,267,600 1.7364 0.574 0.574 0.577 0.571 0.580 2,213,593 0.5726 -1.14%
2004-10-06 0 1.760 1.750 1.770 1.750 1.770 914,000 1,611,120 1.7627 0.580 0.577 0.584 0.577 0.584 2,771,539 0.5813 -0.56%
2004-10-05 0 1.770 1.770 1.780 1.760 1.790 5,674,000 10,061,360 1.7732 0.584 0.584 0.587 0.580 0.590 17,205,377 0.5848 1.14%
2004-10-04 0 1.750 1.750 1.760 1.740 1.780 1,766,000 3,099,960 1.7554 0.577 0.577 0.580 0.574 0.587 5,355,075 0.5789 1.16%
2004-09-30 0 1.730 1.720 1.740 1.720 1.760 790,000 1,371,500 1.7361 0.571 0.567 0.574 0.567 0.580 2,395,532 0.5725 0.00%
2004-09-28 0 1.730 1.730 1.740 1.710 1.730 660,000 1,136,100 1.7214 0.571 0.571 0.574 0.564 0.571 2,001,330 0.5677 0.58%
2004-09-27 0 1.720 1.720 1.730 1.720 1.760 708,000 1,221,820 1.7257 0.567 0.567 0.571 0.567 0.580 2,146,882 0.5691 -1.15%
2004-09-24 0 1.740 1.730 1.740 1.730 1.750 624,000 1,086,140 1.7406 0.574 0.571 0.574 0.571 0.577 1,892,167 0.5740 -0.57%
2004-09-23 0 1.750 1.750 1.760 1.720 1.750 722,000 1,249,900 1.7312 0.577 0.577 0.580 0.567 0.577 2,189,334 0.5709 0.57%
2004-09-22 0 1.740 1.740 1.750 1.740 1.780 974,000 1,712,420 1.7581 0.574 0.574 0.577 0.574 0.587 2,953,479 0.5798 -2.25%
2004-09-21 0 1.780 1.770 1.780 1.730 1.780 1,480,000 2,617,180 1.7684 0.587 0.584 0.587 0.571 0.587 4,487,832 0.5832 3.49%
2004-09-20 0 1.720 1.720 1.730 1.710 1.730 1,324,000 2,275,120 1.7184 0.567 0.567 0.571 0.564 0.571 4,014,790 0.5667 0.58%
2004-09-17 0 1.710 1.700 1.710 1.710 1.730 812,000 1,391,980 1.7143 0.564 0.561 0.564 0.564 0.571 2,462,243 0.5653 -1.16%
2004-09-16 0 1.730 1.730 1.740 1.730 1.740 510,000 883,740 1.7328 0.571 0.571 0.574 0.571 0.574 1,546,483 0.5715 -0.57%
2004-09-15 0 1.740 1.740 1.750 1.730 1.760 330,000 575,180 1.7430 0.574 0.574 0.577 0.571 0.580 1,000,665 0.5748 -1.14%
2004-09-14 0 1.760 1.750 1.760 1.730 1.790 1,358,000 2,393,700 1.7627 0.580 0.577 0.580 0.571 0.590 4,117,889 0.5813 -0.56%
2004-09-13 0 1.770 1.760 1.770 1.730 1.770 1,868,000 3,283,200 1.7576 0.584 0.580 0.584 0.571 0.584 5,664,372 0.5796 2.31%
2004-09-10 0 1.730 1.730 1.740 1.710 1.770 3,235,938 5,628,164 1.7393 0.571 0.571 0.574 0.564 0.584 9,812,396 0.5736 -1.14%
2004-09-09 0 1.750 1.750 1.760 1.660 1.770 5,338,000 9,279,740 1.7384 0.577 0.577 0.580 0.547 0.584 16,186,518 0.5733 5.42%
2004-09-08 0 1.660 1.660 1.670 1.660 1.660 566,000 939,560 1.6600 0.547 0.547 0.551 0.547 0.547 1,716,292 0.5474 0.00%
2004-09-07 0 1.660 1.660 1.670 1.660 1.670 606,000 1,006,000 1.6601 0.547 0.547 0.551 0.547 0.551 1,837,585 0.5475 0.00%
2004-09-06 0 1.660 1.660 1.670 1.650 1.680 740,000 1,228,640 1.6603 0.547 0.547 0.551 0.544 0.554 2,243,916 0.5475 0.00%
2004-09-03 0 1.660 1.650 1.660 1.650 1.680 728,000 1,209,600 1.6615 0.547 0.544 0.547 0.544 0.554 2,207,528 0.5479 -0.60%
2004-09-02 0 1.670 1.660 1.670 1.660 1.680 1,112,000 1,862,220 1.6747 0.551 0.547 0.551 0.547 0.554 3,371,939 0.5523 0.00%
2004-09-01 0 1.670 1.660 1.670 1.640 1.690 1,538,845 2,569,486 1.6697 0.551 0.547 0.551 0.541 0.557 4,666,269 0.5507 2.45%
2004-08-31 0 1.630 1.630 1.640 1.620 1.640 326,000 529,920 1.6255 0.538 0.538 0.541 0.534 0.541 988,536 0.5361 -0.61%
2004-08-30 0 1.640 1.640 1.650 1.640 1.650 328,000 538,460 1.6416 0.541 0.541 0.544 0.541 0.544 994,601 0.5414 0.00%
2004-08-27 0 1.640 1.640 1.650 1.640 1.650 936,000 1,536,060 1.6411 0.541 0.541 0.544 0.541 0.544 2,838,250 0.5412 0.00%
2004-08-26 0 1.640 1.640 1.650 1.630 1.650 826,000 1,354,740 1.6401 0.541 0.541 0.544 0.538 0.544 2,504,695 0.5409 0.61%
2004-08-25 0 1.630 1.630 1.640 1.600 1.630 638,000 1,036,900 1.6252 0.538 0.538 0.541 0.528 0.538 1,934,619 0.5360 0.00%
2004-08-24 0 1.630 1.620 1.630 1.610 1.640 304,000 495,260 1.6291 0.538 0.534 0.538 0.531 0.541 921,825 0.5373 -0.61%
2004-08-23 0 1.640 1.630 1.640 1.610 1.640 154,000 249,780 1.6219 0.541 0.538 0.541 0.531 0.541 466,977 0.5349 -1.80%
2004-08-20 0 1.670 1.630 1.670 1.540 1.670 1,446,000 2,350,380 1.6254 0.551 0.538 0.551 0.508 0.551 4,384,733 0.5360 1.21%
2004-08-19 0 1.650 1.650 1.660 1.630 1.660 1,994,000 3,280,500 1.6452 0.544 0.544 0.547 0.538 0.547 6,046,444 0.5426 1.23%
2004-08-18 0 1.680 1.670 1.680 1.660 1.680 1,666,000 2,777,260 1.6670 0.538 0.534 0.538 0.531 0.538 5,206,808 0.5334 0.60%
2004-08-17 0 1.670 1.660 1.670 1.640 1.670 1,928,000 3,202,100 1.6608 0.534 0.531 0.534 0.525 0.534 6,025,645 0.5314 2.45%
2004-08-16 0 1.630 1.630 1.640 1.620 1.650 550,000 897,780 1.6323 0.522 0.522 0.525 0.518 0.528 1,718,934 0.5223 -0.61%
2004-08-13 0 1.640 1.640 1.650 1.630 1.670 1,708,000 2,806,720 1.6433 0.525 0.525 0.528 0.522 0.534 5,338,072 0.5258 -1.80%
2004-08-12 0 1.670 1.660 1.670 1.650 1.670 1,684,480 2,798,128 1.6611 0.534 0.531 0.534 0.528 0.534 5,264,564 0.5315 0.60%
2004-08-11 0 1.660 1.650 1.660 1.650 1.670 1,982,480 3,279,908 1.6544 0.531 0.528 0.531 0.528 0.534 6,195,914 0.5294 0.61%
2004-08-10 0 1.650 1.650 1.660 1.630 1.660 1,629,000 2,687,360 1.6497 0.528 0.528 0.531 0.522 0.531 5,091,170 0.5278 -0.60%
2004-08-09 0 1.660 1.660 1.670 1.630 1.680 3,346,000 5,556,520 1.6606 0.531 0.531 0.534 0.522 0.538 10,457,370 0.5313 0.00%
2004-08-06 0 1.660 1.660 1.670 1.620 1.670 8,164,000 13,510,200 1.6549 0.531 0.531 0.534 0.518 0.534 25,515,233 0.5295 1.84%
2004-08-05 0 1.630 1.620 1.630 1.570 1.640 4,096,000 6,604,080 1.6123 0.522 0.518 0.522 0.502 0.525 12,801,371 0.5159 3.16%
2004-08-04 0 1.580 1.580 1.590 1.560 1.590 1,580,000 2,492,580 1.5776 0.506 0.506 0.509 0.499 0.509 4,938,029 0.5048 0.00%
2004-08-03 0 1.580 1.580 1.590 1.580 1.630 2,304,000 3,684,360 1.5991 0.506 0.506 0.509 0.506 0.522 7,200,771 0.5117 -2.47%
2004-08-02 0 1.620 1.610 1.620 1.580 1.620 5,454,000 8,738,400 1.6022 0.518 0.515 0.518 0.506 0.518 17,045,576 0.5126 1.89%
2004-07-30 0 1.590 1.580 1.590 1.570 1.610 6,168,824 9,830,804 1.5936 0.509 0.506 0.509 0.502 0.515 19,279,640 0.5099 1.92%
2004-07-29 0 1.560 1.560 1.570 1.530 1.570 3,124,000 4,856,010 1.5544 0.499 0.499 0.502 0.490 0.502 9,763,546 0.4974 0.00%
2004-07-28 0 1.560 1.560 1.570 1.500 1.590 6,626,000 10,299,300 1.5544 0.499 0.499 0.502 0.480 0.509 20,708,468 0.4973 -1.89%
2004-07-27 0 1.590 1.580 1.590 1.550 1.590 8,504,985 13,328,117 1.5671 0.509 0.506 0.509 0.496 0.509 26,580,925 0.5014 2.58%
2004-07-26 0 1.550 1.540 1.550 1.490 1.560 17,284,000 26,644,700 1.5416 0.496 0.493 0.496 0.477 0.499 54,018,286 0.4933 4.03%
2004-07-23 0 1.490 1.480 1.490 1.380 1.520 9,324,693 13,712,526 1.4706 0.477 0.474 0.477 0.442 0.486 29,142,787 0.4705 7.19%
2004-07-22 0 1.390 1.390 1.400 1.340 1.390 1,000,000 1,363,140 1.3631 0.445 0.445 0.448 0.429 0.445 3,125,335 0.4362 0.72%
2004-07-21 0 1.380 1.380 1.400 1.380 1.430 440,000 616,380 1.4009 0.442 0.442 0.448 0.442 0.458 1,375,147 0.4482 -1.43%
2004-07-20 0 1.400 1.380 1.400 1.360 1.400 972,000 1,350,920 1.3898 0.448 0.442 0.448 0.435 0.448 3,037,825 0.4447 2.94%
2004-07-19 0 1.360 1.360 1.380 1.360 1.380 82,000 112,320 1.3698 0.435 0.435 0.442 0.435 0.442 256,277 0.4383 0.00%
2004-07-16 0 1.360 1.360 1.370 1.330 1.350 354,000 473,420 1.3373 0.435 0.435 0.438 0.426 0.432 1,106,369 0.4279 1.49%
2004-07-15 0 1.340 1.340 1.350 1.340 1.350 570,000 768,460 1.3482 0.429 0.429 0.432 0.429 0.432 1,781,441 0.4314 -0.74%
2004-07-14 0 1.350 1.350 1.360 1.350 1.370 244,000 331,700 1.3594 0.432 0.432 0.435 0.432 0.438 762,582 0.4350 -0.74%
2004-07-13 0 1.360 1.360 1.370 1.350 1.370 300,000 408,020 1.3601 0.435 0.435 0.438 0.432 0.438 937,600 0.4352 -0.73%
2004-07-12 0 1.370 1.360 1.370 1.330 1.370 536,000 730,180 1.3623 0.438 0.435 0.438 0.426 0.438 1,675,179 0.4359 2.24%
2004-07-09 0 1.340 1.330 1.340 1.300 1.340 262,000 347,180 1.3251 0.429 0.426 0.429 0.416 0.429 818,838 0.4240 -0.74%
2004-07-08 0 1.350 1.330 1.350 1.350 1.370 274,000 372,880 1.3609 0.432 0.426 0.432 0.432 0.438 856,342 0.4354 -2.17%
2004-07-07 0 1.380 1.370 1.380 1.370 1.390 216,000 297,060 1.3753 0.442 0.438 0.442 0.438 0.445 675,072 0.4400 -0.72%
2004-07-06 0 1.390 1.380 1.400 1.360 1.420 2,284,000 3,181,780 1.3931 0.445 0.442 0.448 0.435 0.454 7,138,265 0.4457 -0.71%
2004-07-05 0 1.400 1.390 1.400 1.290 1.400 3,324,000 4,539,100 1.3656 0.448 0.445 0.448 0.413 0.448 10,388,613 0.4369 8.53%
2004-07-02 0 1.290 1.280 1.290 1.270 1.290 316,000 404,460 1.2799 0.413 0.410 0.413 0.406 0.413 987,606 0.4095 1.57%
2004-06-30 0 1.270 1.270 1.280 1.240 1.260 1,040,532 1,306,058 1.2552 0.406 0.406 0.410 0.397 0.403 3,252,011 0.4016 3.25%
2004-06-29 0 1.230 1.230 1.250 1.230 1.260 148,000 184,300 1.2453 0.394 0.394 0.400 0.394 0.403 462,550 0.3984 -2.38%
2004-06-28 0 1.260 1.250 1.260 1.220 1.260 728,000 905,920 1.2444 0.403 0.400 0.403 0.390 0.403 2,275,244 0.3982 5.00%
2004-06-25 0 1.200 1.200 1.220 1.190 1.220 412,000 499,240 1.2117 0.384 0.384 0.390 0.381 0.390 1,287,638 0.3877 0.00%
2004-06-24 0 1.200 1.180 1.200 1.200 1.200 220,000 264,000 1.2000 0.384 0.378 0.384 0.384 0.384 687,574 0.3840 0.84%
2004-06-23 0 1.190 1.170 1.190 1.170 1.190 88,000 104,320 1.1855 0.381 0.374 0.381 0.374 0.381 275,029 0.3793 2.59%
2004-06-21 0 1.160 1.140 1.160 1.140 1.170 130,000 150,700 1.1592 0.371 0.365 0.371 0.365 0.374 406,294 0.3709 1.75%
2004-06-18 0 1.140 1.140 1.160 1.110 1.200 526,000 611,540 1.1626 0.365 0.365 0.371 0.355 0.384 1,643,926 0.3720 -5.00%
2004-06-17 0 1.200 1.200 1.220 1.200 1.200 62,000 74,400 1.2000 0.384 0.384 0.390 0.384 0.384 193,771 0.3840 0.00%
2004-06-16 0 1.200 1.200 1.240 1.200 1.220 140,000 168,800 1.2057 0.384 0.384 0.397 0.384 0.390 437,547 0.3858 -1.64%
2004-06-15 0 1.220 1.220 1.240 - - 10,000 12,300 1.2300 0.390 0.390 0.397 - - 31,253 0.3936 0.00%
2004-06-14 0 1.220 1.200 1.220 1.210 1.250 94,000 116,100 1.2351 0.390 0.384 0.390 0.387 0.400 293,781 0.3952 -4.69%
2004-06-11 0 1.280 1.260 1.280 - - 0 0 - 0.410 0.403 0.410 - - 0 - 0.00%
2004-06-10 0 1.280 1.260 1.280 - - 0 0 - 0.410 0.403 0.410 - - 0 - -1.54%
2004-06-09 0 1.300 1.240 - 1.270 1.330 216,000 277,500 1.2847 0.416 0.397 - 0.406 0.426 675,072 0.4111 3.17%
2004-06-08 0 1.260 1.260 1.270 1.260 1.270 414,000 522,440 1.2619 0.403 0.403 0.406 0.403 0.406 1,293,889 0.4038 0.00%
2004-06-07 0 1.260 1.260 1.270 1.250 1.260 208,000 261,780 1.2586 0.403 0.403 0.406 0.400 0.403 650,070 0.4027 0.80%
2004-06-04 0 1.250 1.230 1.250 1.250 1.280 258,000 325,220 1.2605 0.400 0.394 0.400 0.400 0.410 806,336 0.4033 0.00%
2004-06-03 0 1.250 1.230 1.250 1.210 1.260 460,000 572,460 1.2445 0.400 0.394 0.400 0.387 0.403 1,437,654 0.3982 -0.79%
2004-06-02 0 1.260 1.210 1.260 1.210 1.260 260,000 322,180 1.2392 0.403 0.387 0.403 0.387 0.403 812,587 0.3965 1.61%
2004-06-01 0 1.240 1.240 1.260 1.240 1.320 320,000 406,120 1.2691 0.397 0.397 0.403 0.397 0.422 1,000,107 0.4061 -1.59%
2004-05-31 0 1.260 1.200 1.260 1.200 1.260 156,000 192,500 1.2340 0.403 0.384 0.403 0.384 0.403 487,552 0.3948 0.80%
2004-05-28 0 1.250 1.230 1.250 1.210 1.280 586,000 731,780 1.2488 0.400 0.394 0.400 0.387 0.410 1,831,446 0.3996 4.17%
2004-05-27 0 1.200 1.200 1.210 1.200 1.230 1,226,000 1,486,360 1.2124 0.384 0.384 0.387 0.384 0.394 3,831,660 0.3879 2.56%
2004-05-25 0 1.170 1.170 1.190 1.170 1.180 546,000 640,840 1.1737 0.374 0.374 0.381 0.374 0.378 1,706,433 0.3755 -1.68%
2004-05-24 0 1.190 1.190 1.200 1.180 1.200 550,000 651,680 1.1849 0.381 0.381 0.384 0.378 0.384 1,718,934 0.3791 1.71%
2004-05-21 0 1.170 1.150 1.170 1.170 1.170 92,000 107,640 1.1700 0.374 0.368 0.374 0.374 0.374 287,531 0.3744 2.63%
2004-05-20 0 1.140 1.140 1.160 1.130 1.170 672,000 772,520 1.1496 0.365 0.365 0.371 0.362 0.374 2,100,225 0.3678 0.88%
2004-05-19 0 1.130 1.120 1.130 1.090 1.140 1,466,000 1,641,880 1.1200 0.362 0.358 0.362 0.349 0.365 4,581,741 0.3584 7.62%
2004-05-18 0 1.050 1.040 1.050 1.030 1.080 804,000 843,480 1.0491 0.336 0.333 0.336 0.330 0.346 2,512,769 0.3357 0.00%
2004-05-17 0 1.050 1.040 1.060 1.040 1.120 3,020,000 3,271,880 1.0834 0.336 0.333 0.339 0.333 0.358 9,438,511 0.3467 -6.25%
2004-05-14 0 1.120 1.100 1.120 1.100 1.220 704,000 787,240 1.1182 0.358 0.352 0.358 0.352 0.390 2,200,236 0.3578 -7.44%
2004-05-13 0 1.210 1.200 1.210 1.200 1.250 728,000 885,000 1.2157 0.387 0.384 0.387 0.384 0.400 2,275,244 0.3890 -6.20%
2004-05-12 0 1.290 1.260 1.300 1.290 1.320 614,000 799,200 1.3016 0.413 0.403 0.416 0.413 0.422 1,918,956 0.4165 -2.27%
2004-05-11 0 1.320 1.320 1.330 1.300 1.330 394,000 517,580 1.3137 0.422 0.422 0.426 0.416 0.426 1,231,382 0.4203 -1.49%
2004-05-10 0 1.340 1.330 1.350 1.300 1.360 692,000 915,900 1.3236 0.429 0.426 0.432 0.416 0.435 2,162,732 0.4235 -2.90%
2004-05-07 0 1.380 1.380 1.400 1.370 1.390 164,000 225,920 1.3776 0.442 0.442 0.448 0.438 0.445 512,555 0.4408 -0.72%
2004-05-06 0 1.390 1.390 1.400 1.380 1.400 548,000 760,860 1.3884 0.445 0.445 0.448 0.442 0.448 1,712,683 0.4443 -0.71%
2004-05-05 0 1.400 1.400 1.410 1.400 1.430 310,000 439,000 1.4161 0.448 0.448 0.451 0.448 0.458 968,854 0.4531 -2.10%
2004-05-04 0 1.430 1.430 1.440 1.430 1.440 398,000 569,240 1.4303 0.458 0.458 0.461 0.458 0.461 1,243,883 0.4576 0.00%
2004-05-03 0 1.430 1.420 1.430 1.430 1.430 40,000 57,200 1.4300 0.458 0.454 0.458 0.458 0.458 125,013 0.4576 0.00%
2004-04-30 0 1.430 1.420 1.430 1.410 1.440 1,337,000 1,904,510 1.4245 0.458 0.454 0.458 0.451 0.461 4,178,573 0.4558 -0.69%
2004-04-29 0 1.440 1.430 1.440 1.440 1.450 1,034,000 1,491,700 1.4426 0.461 0.458 0.461 0.461 0.464 3,231,596 0.4616 -1.37%
2004-04-28 0 1.460 1.460 1.480 1.460 1.470 380,000 558,360 1.4694 0.467 0.467 0.474 0.467 0.470 1,187,627 0.4701 0.00%
2004-04-27 0 1.460 1.450 1.460 1.430 1.460 381,000 548,190 1.4388 0.467 0.464 0.467 0.458 0.467 1,190,753 0.4604 2.10%
2004-04-26 0 1.430 1.430 1.440 1.420 1.450 686,000 986,260 1.4377 0.458 0.458 0.461 0.454 0.464 2,143,980 0.4600 -3.38%
2004-04-23 0 1.480 1.480 1.490 1.450 1.490 526,000 773,780 1.4711 0.474 0.474 0.477 0.464 0.477 1,643,926 0.4707 -0.67%
2004-04-22 0 1.490 1.480 1.490 1.480 1.510 580,000 863,400 1.4886 0.477 0.474 0.477 0.474 0.483 1,812,694 0.4763 1.36%
2004-04-21 0 1.470 1.470 1.480 1.450 1.480 542,000 794,960 1.4667 0.470 0.470 0.474 0.464 0.474 1,693,931 0.4693 0.68%
2004-04-20 0 1.460 1.460 1.470 1.450 1.490 864,000 1,272,520 1.4728 0.467 0.467 0.470 0.464 0.477 2,700,289 0.4713 -1.35%
2004-04-19 0 1.480 1.480 1.490 1.470 1.480 532,000 782,960 1.4717 0.474 0.474 0.477 0.470 0.474 1,662,678 0.4709 0.68%
2004-04-16 0 1.470 1.470 1.480 1.460 1.470 196,000 287,580 1.4672 0.470 0.470 0.474 0.467 0.470 612,566 0.4695 1.38%
2004-04-15 0 1.450 1.450 1.470 1.450 1.470 848,000 1,232,850 1.4538 0.464 0.464 0.470 0.464 0.470 2,650,284 0.4652 -2.03%
2004-04-14 0 1.480 1.470 1.480 1.480 1.500 886,000 1,311,780 1.4806 0.474 0.470 0.474 0.474 0.480 2,769,047 0.4737 -1.99%
2004-04-13 0 1.510 1.500 1.510 1.480 1.520 2,032,000 3,054,440 1.5032 0.483 0.480 0.483 0.474 0.486 6,350,680 0.4810 1.34%
2004-04-08 0 1.490 1.490 1.500 1.460 1.500 1,015,499 1,509,584 1.4865 0.477 0.477 0.480 0.467 0.480 3,173,774 0.4756 0.68%
2004-04-07 0 1.480 1.470 1.480 1.470 1.490 698,000 1,034,540 1.4821 0.474 0.470 0.474 0.470 0.477 2,181,484 0.4742 0.00%
2004-04-06 0 1.480 1.470 1.480 1.460 1.500 900,000 1,325,700 1.4730 0.474 0.470 0.474 0.467 0.480 2,812,801 0.4713 0.68%
2004-04-02 0 1.470 1.470 1.490 1.470 1.490 590,000 872,780 1.4793 0.470 0.470 0.477 0.470 0.477 1,843,948 0.4733 -0.68%
2004-04-01 0 1.480 1.480 1.490 1.480 1.510 1,321,380 1,977,321 1.4964 0.474 0.474 0.477 0.474 0.483 4,129,755 0.4788 -0.67%
2004-03-31 0 1.490 1.480 1.490 1.460 1.490 1,526,000 2,250,580 1.4748 0.477 0.474 0.477 0.467 0.477 4,769,261 0.4719 2.76%
2004-03-30 0 1.450 1.450 1.470 1.450 1.480 660,000 968,160 1.4669 0.464 0.464 0.470 0.464 0.474 2,062,721 0.4694 0.00%
2004-03-29 0 1.450 1.440 1.450 1.430 1.450 444,000 641,520 1.4449 0.464 0.461 0.464 0.458 0.464 1,387,649 0.4623 0.00%
2004-03-26 0 1.450 1.450 1.460 1.420 1.500 4,152,000 6,102,460 1.4698 0.464 0.464 0.467 0.454 0.480 12,976,390 0.4703 3.57%
2004-03-25 0 1.400 1.400 1.410 1.400 1.410 294,000 411,720 1.4004 0.448 0.448 0.451 0.448 0.451 918,848 0.4481 -0.71%
2004-03-24 0 1.410 1.410 1.420 1.400 1.410 280,000 394,500 1.4089 0.451 0.451 0.454 0.448 0.451 875,094 0.4508 0.71%
2004-03-23 0 1.400 1.410 1.420 1.390 1.410 290,000 405,600 1.3986 0.448 0.451 0.454 0.445 0.451 906,347 0.4475 -1.41%
2004-03-22 0 1.420 1.420 1.430 1.390 1.410 196,000 274,060 1.3983 0.454 0.454 0.458 0.445 0.451 612,566 0.4474 -0.70%
2004-03-19 0 1.430 1.430 1.440 1.410 1.430 497,275 703,087 1.4139 0.458 0.458 0.461 0.451 0.458 1,554,151 0.4524 1.42%
2004-03-18 0 1.410 1.410 1.420 1.410 1.420 124,000 175,380 1.4144 0.451 0.451 0.454 0.451 0.454 387,542 0.4525 -0.70%
2004-03-17 0 1.420 1.420 1.430 1.420 1.450 676,000 965,640 1.4285 0.454 0.454 0.458 0.454 0.464 2,112,726 0.4571 0.00%
2004-03-16 0 1.420 1.420 1.440 1.390 1.420 192,000 269,980 1.4061 0.454 0.454 0.461 0.445 0.454 600,064 0.4499 0.00%
2004-03-15 0 1.420 1.420 1.440 1.410 1.480 508,000 721,300 1.4199 0.454 0.454 0.461 0.451 0.474 1,587,670 0.4543 1.43%
2004-03-12 0 1.400 1.390 1.400 1.360 1.400 1,138,000 1,567,980 1.3778 0.448 0.445 0.448 0.435 0.448 3,556,631 0.4409 -0.71%
2004-03-11 0 1.410 1.410 1.430 1.400 1.440 1,148,000 1,629,920 1.4198 0.451 0.451 0.458 0.448 0.461 3,587,884 0.4543 -2.76%
2004-03-10 0 1.450 1.440 1.450 1.440 1.450 896,000 1,292,600 1.4426 0.464 0.461 0.464 0.461 0.464 2,800,300 0.4616 -0.68%
2004-03-09 0 1.460 1.450 1.460 1.450 1.480 672,000 982,980 1.4628 0.467 0.464 0.467 0.464 0.474 2,100,225 0.4680 -0.68%
2004-03-08 0 1.470 1.470 1.480 1.460 1.490 1,308,000 1,933,460 1.4782 0.470 0.470 0.474 0.467 0.477 4,087,938 0.4730 0.68%
2004-03-05 0 1.460 1.450 1.460 1.450 1.470 783,508 1,144,261 1.4604 0.467 0.464 0.467 0.464 0.470 2,448,725 0.4673 0.69%
2004-03-04 0 1.450 1.450 1.470 1.450 1.460 986,000 1,435,240 1.4556 0.464 0.464 0.470 0.464 0.467 3,081,580 0.4657 0.00%
2004-03-03 0 1.450 1.440 1.450 1.440 1.470 1,474,000 2,132,200 1.4465 0.464 0.461 0.464 0.461 0.470 4,606,743 0.4628 -0.68%
2004-03-02 0 1.460 1.460 1.470 1.440 1.480 2,464,472 3,608,070 1.4640 0.467 0.467 0.470 0.461 0.474 7,702,300 0.4684 0.00%
2004-03-01 0 1.460 1.450 1.470 1.450 1.470 770,000 1,124,820 1.4608 0.467 0.464 0.470 0.464 0.470 2,406,508 0.4674 0.00%
2004-02-27 0 1.460 1.450 1.460 1.430 1.460 1,059,160 1,535,924 1.4501 0.467 0.464 0.467 0.458 0.467 3,310,230 0.4640 1.39%
2004-02-26 0 1.440 1.440 1.460 1.440 1.470 4,748,000 6,857,560 1.4443 0.461 0.461 0.467 0.461 0.470 14,839,090 0.4621 -2.04%
2004-02-25 0 1.470 1.470 1.480 1.470 1.490 804,000 1,191,680 1.4822 0.470 0.470 0.474 0.470 0.477 2,512,769 0.4742 -1.34%
2004-02-24 0 1.490 1.490 1.500 1.490 1.500 1,452,000 2,168,220 1.4933 0.477 0.477 0.480 0.477 0.480 4,537,986 0.4778 1.36%
2004-02-23 0 1.470 1.480 1.490 1.470 1.490 836,000 1,238,620 1.4816 0.470 0.474 0.477 0.470 0.477 2,612,780 0.4741 -0.68%
2004-02-20 0 1.480 1.480 1.490 1.470 1.490 1,062,000 1,575,300 1.4833 0.474 0.474 0.477 0.470 0.477 3,319,106 0.4746 -0.67%
2004-02-19 0 1.490 1.480 1.490 1.470 1.490 1,348,000 2,000,580 1.4841 0.477 0.474 0.477 0.470 0.477 4,212,951 0.4749 1.36%
2004-02-18 0 1.470 1.460 1.490 1.470 1.480 3,002,000 4,425,340 1.4741 0.470 0.467 0.477 0.470 0.474 9,382,255 0.4717 0.68%
2004-02-17 0 1.460 1.450 1.470 1.430 1.470 1,416,000 2,058,460 1.4537 0.467 0.464 0.470 0.458 0.470 4,425,474 0.4651 1.39%
2004-02-16 0 1.440 1.430 1.440 1.410 1.440 712,000 1,020,060 1.4327 0.461 0.458 0.461 0.451 0.461 2,225,238 0.4584 2.13%
2004-02-13 0 1.410 1.410 1.430 1.410 1.430 362,000 515,040 1.4228 0.451 0.451 0.458 0.451 0.458 1,131,371 0.4552 -1.40%
2004-02-12 0 1.430 1.430 1.440 1.430 1.450 320,000 461,620 1.4426 0.458 0.458 0.461 0.458 0.464 1,000,107 0.4616 0.00%
2004-02-11 0 1.430 1.430 1.440 1.430 1.450 472,000 679,080 1.4387 0.458 0.458 0.461 0.458 0.464 1,475,158 0.4603 -1.38%
2004-02-10 0 1.450 1.430 1.450 1.440 1.460 808,000 1,175,720 1.4551 0.464 0.458 0.464 0.461 0.467 2,525,271 0.4656 0.00%
2004-02-09 0 1.450 1.450 1.460 1.450 1.470 1,656,000 2,412,240 1.4567 0.464 0.464 0.467 0.464 0.470 5,175,554 0.4661 1.40%
2004-02-06 0 1.430 1.420 1.440 1.420 1.440 514,000 736,240 1.4324 0.458 0.454 0.461 0.454 0.461 1,606,422 0.4583 1.42%
2004-02-05 0 1.410 1.410 1.420 1.400 1.430 714,000 1,009,800 1.4143 0.451 0.451 0.454 0.448 0.458 2,231,489 0.4525 0.71%
2004-02-04 0 1.400 1.400 1.410 1.370 1.400 848,000 1,182,320 1.3942 0.448 0.448 0.451 0.438 0.448 2,650,284 0.4461 0.72%
2004-02-03 0 1.390 1.380 1.390 1.370 1.400 4,106,000 5,685,000 1.3846 0.445 0.442 0.445 0.438 0.448 12,832,625 0.4430 0.00%
2004-02-02 0 1.390 1.390 1.400 1.380 1.400 876,000 1,217,020 1.3893 0.445 0.445 0.448 0.442 0.448 2,737,793 0.4445 -3.47%
2004-01-30 0 1.440 1.440 1.450 1.400 1.450 1,286,000 1,830,600 1.4235 0.461 0.461 0.464 0.448 0.464 4,019,181 0.4555 2.86%
2004-01-29 0 1.400 1.400 1.430 1.360 1.420 2,442,000 3,400,180 1.3924 0.448 0.448 0.458 0.435 0.454 7,632,068 0.4455 -0.71%
2004-01-28 0 1.410 1.410 1.420 1.410 1.450 3,218,000 4,593,420 1.4274 0.451 0.451 0.454 0.451 0.464 10,057,327 0.4567 -4.08%
2004-01-27 0 1.470 1.470 1.480 1.470 1.540 2,518,000 3,769,220 1.4969 0.470 0.470 0.474 0.470 0.493 7,869,593 0.4790 -4.55%
2004-01-26 0 1.540 1.540 1.550 1.540 1.570 1,418,878 2,207,766 1.5560 0.493 0.493 0.496 0.493 0.502 4,434,469 0.4979 0.00%
2004-01-21 0 1.540 1.540 1.560 1.530 1.600 4,068,380 6,319,365 1.5533 0.493 0.493 0.499 0.490 0.512 12,715,050 0.4970 -3.14%
2004-01-20 0 1.590 1.580 1.590 1.490 1.600 14,316,355 22,528,625 1.5736 0.509 0.506 0.509 0.477 0.512 44,743,402 0.5035 7.43%
2004-01-19 0 1.480 1.470 1.480 1.440 1.480 5,220,000 7,640,640 1.4637 0.474 0.470 0.474 0.461 0.474 16,314,248 0.4683 5.71%
2004-01-16 0 1.400 1.390 1.420 1.390 1.430 452,000 633,300 1.4011 0.448 0.445 0.454 0.445 0.458 1,412,651 0.4483 -2.10%
2004-01-15 0 1.430 1.400 1.430 1.420 1.430 910,000 1,293,340 1.4213 0.458 0.448 0.458 0.454 0.458 2,844,055 0.4548 0.70%
2004-01-14 0 1.420 1.420 1.430 1.390 1.420 1,080,000 1,522,320 1.4096 0.454 0.454 0.458 0.445 0.454 3,375,362 0.4510 2.16%
2004-01-13 0 1.390 1.390 1.400 1.370 1.410 1,576,000 2,181,520 1.3842 0.445 0.445 0.448 0.438 0.451 4,925,528 0.4429 -1.42%
2004-01-12 0 1.410 1.400 1.410 1.370 1.410 2,000,000 2,786,060 1.3930 0.451 0.448 0.451 0.438 0.451 6,250,670 0.4457 -0.70%
2004-01-09 0 1.420 1.420 1.430 1.420 1.430 1,392,000 1,978,120 1.4211 0.454 0.454 0.458 0.454 0.458 4,350,466 0.4547 -0.70%
2004-01-08 0 1.430 1.420 1.430 1.410 1.440 3,016,000 4,282,160 1.4198 0.458 0.454 0.458 0.451 0.461 9,426,010 0.4543 0.70%
2004-01-07 0 1.420 1.420 1.430 1.420 1.430 1,062,000 1,511,540 1.4233 0.454 0.454 0.458 0.454 0.458 3,319,106 0.4554 0.00%
2004-01-06 0 1.420 1.420 1.430 1.390 1.440 3,050,000 4,327,480 1.4188 0.454 0.454 0.458 0.445 0.461 9,532,271 0.4540 0.00%
2004-01-05 0 1.420 1.420 1.430 1.400 1.460 1,678,000 2,389,300 1.4239 0.454 0.454 0.458 0.448 0.467 5,244,312 0.4556 -2.07%
2004-01-02 0 1.450 1.450 1.460 1.450 1.490 2,214,000 3,246,100 1.4662 0.464 0.464 0.467 0.464 0.477 6,919,491 0.4691 -0.68%
2003-12-31 0 1.460 1.450 1.460 1.430 1.460 1,330,000 1,930,420 1.4514 0.467 0.464 0.467 0.458 0.467 4,156,695 0.4644 2.10%
2003-12-30 0 1.430 1.420 1.430 1.410 1.460 6,532,000 9,345,660 1.4308 0.458 0.454 0.458 0.451 0.467 20,414,687 0.4578 -0.69%
2003-12-29 0 1.460 1.450 1.460 1.420 1.470 6,630,000 9,573,700 1.4440 0.461 0.458 0.461 0.448 0.464 21,008,761 0.4557 -2.01%
2003-12-24 0 1.490 1.480 1.490 1.440 1.490 6,384,000 9,363,760 1.4668 0.470 0.467 0.470 0.454 0.470 20,229,250 0.4629 4.20%
2003-12-23 0 1.430 1.420 1.430 1.410 1.430 1,980,000 2,809,740 1.4191 0.451 0.448 0.451 0.445 0.451 6,274,110 0.4478 1.42%
2003-12-22 0 1.410 1.400 1.410 1.390 1.410 1,482,000 2,083,200 1.4057 0.445 0.442 0.445 0.439 0.445 4,696,076 0.4436 1.44%
2003-12-19 0 1.390 1.380 1.390 1.370 1.410 2,696,000 3,732,640 1.3845 0.439 0.436 0.439 0.432 0.445 8,542,929 0.4369 -0.71%
2003-12-18 0 1.400 1.390 1.410 1.360 1.430 4,526,000 6,320,320 1.3964 0.442 0.439 0.445 0.429 0.451 14,341,727 0.4407 0.72%
2003-12-17 0 1.390 1.380 1.390 1.340 1.470 3,702,000 5,237,580 1.4148 0.439 0.436 0.439 0.423 0.464 11,730,684 0.4465 -3.47%
2003-12-16 0 1.440 1.430 1.440 1.400 1.450 2,328,000 3,337,480 1.4336 0.454 0.451 0.454 0.442 0.458 7,376,832 0.4524 3.60%
2003-12-15 0 1.390 1.390 1.400 1.380 1.470 2,232,000 3,208,220 1.4374 0.439 0.439 0.442 0.436 0.464 7,072,633 0.4536 -3.47%
2003-12-12 0 1.440 1.440 1.450 1.430 1.470 1,216,000 1,760,080 1.4474 0.454 0.454 0.458 0.451 0.464 3,853,191 0.4568 -0.69%
2003-12-11 0 1.450 1.450 1.460 1.440 1.460 2,576,000 3,738,100 1.4511 0.458 0.458 0.461 0.454 0.461 8,162,680 0.4580 1.40%
2003-12-10 0 1.430 1.430 1.440 1.430 1.460 2,724,000 3,936,740 1.4452 0.451 0.451 0.454 0.451 0.461 8,631,654 0.4561 -1.38%
2003-12-09 0 1.450 1.450 1.460 1.430 1.470 11,954,000 17,352,340 1.4516 0.458 0.458 0.461 0.451 0.464 37,879,144 0.4581 2.11%
2003-12-08 0 1.420 1.420 1.430 1.310 1.430 9,935,908 13,820,208 1.3909 0.448 0.448 0.451 0.413 0.451 31,484,331 0.4390 6.77%
2003-12-05 0 1.330 1.310 1.330 1.310 1.330 476,000 627,540 1.3184 0.420 0.413 0.420 0.413 0.420 1,508,321 0.4161 0.76%
2003-12-04 0 1.320 1.300 1.320 1.300 1.340 1,094,000 1,454,600 1.3296 0.417 0.410 0.417 0.410 0.423 3,466,604 0.4196 -0.75%
2003-12-03 0 1.330 1.330 1.340 1.320 1.340 1,516,000 2,013,880 1.3284 0.420 0.420 0.423 0.417 0.423 4,803,813 0.4192 0.00%
2003-12-02 0 1.330 1.330 1.340 1.330 1.340 2,358,000 3,144,640 1.3336 0.420 0.420 0.423 0.420 0.423 7,471,894 0.4209 0.00%
2003-12-01 0 1.330 1.320 1.330 1.310 1.330 2,030,000 2,678,340 1.3194 0.420 0.417 0.420 0.413 0.420 6,432,547 0.4164 3.91%
2003-11-28 0 1.280 1.280 1.290 1.260 1.290 820,000 1,048,660 1.2789 0.404 0.404 0.407 0.398 0.407 2,598,369 0.4036 2.40%
2003-11-27 0 1.250 1.240 1.250 1.230 1.250 274,000 340,560 1.2429 0.394 0.391 0.394 0.388 0.394 868,235 0.3922 0.81%
2003-11-26 0 1.240 1.240 1.260 1.230 1.250 258,000 319,420 1.2381 0.391 0.391 0.398 0.388 0.394 817,535 0.3907 0.00%
2003-11-25 0 1.240 1.240 1.250 1.240 1.260 400,000 496,580 1.2415 0.391 0.391 0.394 0.391 0.398 1,267,497 0.3918 0.81%
2003-11-24 0 1.230 1.230 1.260 1.220 1.260 618,000 764,580 1.2372 0.388 0.388 0.398 0.385 0.398 1,958,283 0.3904 -1.60%
2003-11-21 0 1.250 1.240 1.270 1.210 1.250 1,104,000 1,360,880 1.2327 0.394 0.391 0.401 0.382 0.394 3,498,291 0.3890 0.00%
2003-11-20 0 1.250 1.230 1.260 1.250 1.290 702,000 889,500 1.2671 0.394 0.388 0.398 0.394 0.407 2,224,457 0.3999 -2.34%
2003-11-19 0 1.280 1.280 1.290 1.260 1.320 3,296,000 4,265,800 1.2942 0.404 0.404 0.407 0.398 0.417 10,444,174 0.4084 2.40%
2003-11-18 0 1.250 1.250 1.260 1.220 1.260 908,000 1,115,060 1.2280 0.394 0.394 0.398 0.385 0.398 2,877,218 0.3875 1.63%
2003-11-17 0 1.230 1.230 1.240 1.220 1.240 490,000 602,200 1.2290 0.388 0.388 0.391 0.385 0.391 1,552,684 0.3878 -0.81%
2003-11-14 0 1.240 1.240 1.250 1.240 1.260 1,702,000 2,135,480 1.2547 0.391 0.391 0.394 0.391 0.398 5,393,199 0.3960 -3.12%
2003-11-13 0 1.280 1.270 1.280 1.270 1.280 690,000 879,300 1.2743 0.404 0.401 0.404 0.401 0.404 2,186,432 0.4022 1.59%
2003-11-12 0 1.260 1.260 1.270 1.250 1.280 1,338,000 1,685,860 1.2600 0.398 0.398 0.401 0.394 0.404 4,239,777 0.3976 -1.56%
2003-11-11 0 1.280 1.270 1.280 1.260 1.280 1,426,000 1,814,440 1.2724 0.404 0.401 0.404 0.398 0.404 4,518,626 0.4015 0.00%
2003-11-10 0 1.280 1.270 1.290 1.220 1.280 1,056,000 1,316,100 1.2463 0.404 0.401 0.407 0.385 0.404 3,346,192 0.3933 -0.78%
2003-11-07 0 1.290 1.280 1.290 1.290 1.300 1,394,000 1,807,640 1.2967 0.407 0.404 0.407 0.407 0.410 4,417,227 0.4092 0.00%
2003-11-06 0 1.290 1.290 1.300 1.270 1.320 3,328,000 4,312,920 1.2959 0.407 0.407 0.410 0.401 0.417 10,545,574 0.4090 0.78%
2003-11-05 0 1.280 1.270 1.290 1.270 1.340 3,082,000 4,013,360 1.3022 0.404 0.401 0.407 0.401 0.423 9,766,064 0.4109 -2.29%
2003-11-04 0 1.310 1.290 1.310 1.280 1.370 6,754,000 8,865,620 1.3126 0.413 0.407 0.413 0.404 0.432 21,401,685 0.4142 -2.96%
2003-11-03 0 1.350 1.350 1.360 1.250 1.360 10,104,000 13,263,760 1.3127 0.426 0.426 0.429 0.394 0.429 32,016,971 0.4143 9.76%
2003-10-31 0 1.230 1.230 1.240 1.200 1.240 904,000 1,108,920 1.2267 0.388 0.388 0.391 0.379 0.391 2,864,543 0.3871 0.82%
2003-10-30 0 1.220 1.210 1.230 1.180 1.260 2,446,000 2,967,520 1.2132 0.385 0.382 0.388 0.372 0.398 7,750,743 0.3829 -2.40%
2003-10-29 0 1.250 1.250 1.260 1.220 1.270 10,983,000 13,736,820 1.2507 0.394 0.394 0.398 0.385 0.401 34,802,296 0.3947 4.17%
2003-10-28 0 1.200 1.200 1.210 1.110 1.210 8,022,000 9,379,840 1.1693 0.379 0.379 0.382 0.350 0.382 25,419,650 0.3690 9.09%
2003-10-27 0 1.100 1.100 1.110 1.050 1.120 3,690,000 4,021,700 1.0899 0.347 0.347 0.350 0.331 0.353 11,692,659 0.3440 2.80%
2003-10-24 0 1.070 1.060 1.070 1.010 1.070 5,532,000 5,773,200 1.0436 0.338 0.335 0.338 0.319 0.338 17,529,482 0.3293 4.90%
2003-10-23 0 1.020 1.020 1.030 1.010 1.130 14,050,932 14,767,092 1.0510 0.322 0.322 0.325 0.319 0.357 44,523,781 0.3317 -9.73%
2003-10-22 0 1.130 1.130 1.150 1.130 1.200 4,406,000 5,093,540 1.1560 0.357 0.357 0.363 0.357 0.379 13,961,478 0.3648 -6.61%
2003-10-21 0 1.210 1.200 1.210 1.200 1.230 3,436,000 4,177,420 1.2158 0.382 0.379 0.382 0.379 0.388 10,887,798 0.3837 -0.82%
2003-10-20 0 1.220 1.220 1.230 1.220 1.240 1,452,000 1,783,160 1.2281 0.385 0.385 0.388 0.385 0.391 4,601,014 0.3876 -1.61%
2003-10-17 0 1.240 1.240 1.250 1.230 1.260 1,120,416 1,388,974 1.2397 0.391 0.391 0.394 0.388 0.398 3,550,309 0.3912 0.00%
2003-10-16 0 1.240 1.240 1.250 1.230 1.250 1,828,000 2,275,180 1.2446 0.391 0.391 0.394 0.388 0.394 5,792,461 0.3928 -0.80%
2003-10-15 0 1.250 1.250 1.260 1.240 1.270 1,886,000 2,359,660 1.2511 0.394 0.394 0.398 0.391 0.401 5,976,248 0.3948 1.63%
2003-10-14 0 1.230 1.220 1.230 1.230 1.280 2,509,294 3,120,093 1.2434 0.388 0.385 0.388 0.388 0.404 7,951,306 0.3924 -3.15%
2003-10-13 0 1.270 1.270 1.280 1.220 1.280 3,332,000 4,201,420 1.2609 0.401 0.401 0.404 0.385 0.404 10,558,249 0.3979 2.42%
2003-10-10 0 1.240 1.230 1.240 1.220 1.270 3,510,000 4,315,240 1.2294 0.391 0.388 0.391 0.385 0.401 11,122,285 0.3880 -0.80%
2003-10-09 0 1.250 1.240 1.250 1.240 1.280 2,488,000 3,110,740 1.2503 0.394 0.391 0.394 0.391 0.404 7,883,831 0.3946 -2.34%
2003-10-08 0 1.280 1.250 1.280 1.230 1.300 3,358,634 4,231,841 1.2600 0.404 0.394 0.404 0.388 0.410 10,642,645 0.3976 0.79%
2003-10-07 0 1.270 1.260 1.270 1.240 1.320 5,776,000 7,438,120 1.2878 0.401 0.398 0.401 0.391 0.417 18,302,655 0.4064 2.42%
2003-10-06 0 1.240 1.230 1.240 1.230 1.380 6,659,317 8,496,687 1.2759 0.391 0.388 0.391 0.388 0.436 21,101,659 0.4027 -8.15%
2003-10-03 0 1.350 1.340 1.350 1.340 1.380 3,470,000 4,702,860 1.3553 0.426 0.423 0.426 0.423 0.436 10,995,535 0.4277 0.00%
2003-10-02 0 1.350 1.350 1.360 1.340 1.410 4,886,000 6,692,580 1.3697 0.426 0.426 0.429 0.423 0.445 15,482,474 0.4323 -2.88%
2003-09-30 0 1.390 1.390 1.400 1.380 1.430 3,464,000 4,828,680 1.3940 0.439 0.439 0.442 0.436 0.451 10,976,523 0.4399 -1.42%
2003-09-29 0 1.410 1.400 1.410 1.400 1.430 4,354,000 6,162,380 1.4153 0.445 0.442 0.445 0.442 0.451 13,796,704 0.4467 1.44%
2003-09-26 0 1.390 1.370 1.380 1.380 1.410 2,230,000 3,106,020 1.3928 0.439 0.432 0.436 0.436 0.445 7,066,295 0.4396 -1.42%
2003-09-25 0 1.410 1.400 1.410 1.400 1.440 3,020,000 4,265,840 1.4125 0.445 0.442 0.445 0.442 0.454 9,569,601 0.4458 -0.70%
2003-09-24 0 1.420 1.420 1.430 1.400 1.450 4,555,000 6,533,450 1.4343 0.448 0.448 0.451 0.442 0.458 14,433,621 0.4527 -0.70%
2003-09-23 0 1.430 1.420 1.430 1.380 1.450 3,044,000 4,292,320 1.4101 0.451 0.448 0.451 0.436 0.458 9,645,651 0.4450 -1.38%
2003-09-22 0 1.450 1.450 1.460 1.370 1.460 8,870,000 12,679,300 1.4295 0.458 0.458 0.461 0.432 0.461 28,106,743 0.4511 5.07%
2003-09-19 0 1.380 1.380 1.390 1.370 1.440 3,440,000 4,804,780 1.3967 0.436 0.436 0.439 0.432 0.454 10,900,473 0.4408 -2.13%
2003-09-18 0 1.410 1.410 1.420 1.370 1.420 3,876,000 5,411,200 1.3961 0.445 0.445 0.448 0.432 0.448 12,282,045 0.4406 0.00%
2003-09-17 0 1.410 1.400 1.410 1.360 1.500 7,214,000 10,342,860 1.4337 0.445 0.442 0.445 0.429 0.473 22,859,306 0.4525 -2.08%
2003-09-16 0 1.440 1.430 1.440 1.360 1.470 12,178,000 17,184,260 1.4111 0.454 0.451 0.454 0.429 0.464 38,588,943 0.4453 -1.37%
2003-09-15 0 1.460 1.460 1.470 1.430 1.490 10,704,000 15,685,880 1.4654 0.461 0.461 0.464 0.451 0.470 33,918,217 0.4625 2.82%
2003-09-11 0 1.420 1.420 1.430 1.220 1.420 23,253,070 31,056,894 1.3356 0.448 0.448 0.451 0.385 0.448 73,682,985 0.4215 10.08%
2003-09-10 0 1.290 1.280 1.290 1.280 1.390 21,910,000 28,810,620 1.3150 0.407 0.404 0.407 0.404 0.439 69,427,142 0.4150 -9.15%
2003-09-09 0 1.420 1.420 1.430 1.390 1.600 13,289,781 19,778,213 1.4882 0.448 0.448 0.451 0.439 0.505 42,111,890 0.4697 -9.55%
2003-09-08 0 1.570 1.560 1.570 1.520 1.600 8,550,000 13,462,880 1.5746 0.495 0.492 0.495 0.480 0.505 27,092,746 0.4969 1.95%
2003-09-05 0 1.540 1.540 1.550 1.530 1.630 11,970,000 18,785,480 1.5694 0.486 0.486 0.489 0.483 0.514 37,929,844 0.4953 -2.53%
2003-09-04 0 1.580 1.580 1.590 1.550 1.700 19,008,000 30,490,620 1.6041 0.499 0.499 0.502 0.489 0.536 60,231,452 0.5062 -6.51%
2003-09-03 0 1.690 1.680 1.690 1.660 1.790 40,444,000 69,816,800 1.7263 0.533 0.530 0.533 0.524 0.565 128,156,610 0.5448 1.81%
2003-09-02 0 1.660 1.650 1.660 1.570 1.680 22,326,000 36,480,320 1.6340 0.524 0.521 0.524 0.495 0.530 70,745,339 0.5157 5.73%
2003-09-01 0 1.570 1.560 1.570 1.530 1.600 18,964,000 29,829,220 1.5729 0.495 0.492 0.495 0.483 0.505 60,092,027 0.4964 6.08%
2003-08-29 0 1.480 1.470 1.480 1.460 1.520 5,086,000 7,574,900 1.4894 0.467 0.464 0.467 0.461 0.480 16,116,223 0.4700 0.68%
2003-08-28 0 1.470 1.470 1.480 1.460 1.490 4,095,940 6,052,034 1.4776 0.464 0.464 0.467 0.461 0.470 12,978,978 0.4663 0.00%
2003-08-27 0 1.470 1.460 1.470 1.450 1.530 7,566,000 11,191,940 1.4792 0.464 0.461 0.464 0.458 0.483 23,974,704 0.4668 -3.29%
2003-08-26 0 1.520 1.510 1.530 1.510 1.560 9,672,000 14,844,060 1.5347 0.480 0.477 0.483 0.477 0.492 30,648,075 0.4843 -2.56%
2003-08-25 0 1.560 1.550 1.560 1.450 1.600 22,968,000 35,224,800 1.5336 0.492 0.489 0.492 0.458 0.505 72,779,671 0.4840 6.85%
2003-08-22 0 1.460 1.450 1.460 1.340 1.470 16,454,000 23,291,940 1.4156 0.461 0.458 0.461 0.423 0.464 52,138,484 0.4467 5.80%
2003-08-21 0 1.380 1.380 1.390 1.310 1.400 13,710,767 18,798,000 1.3710 0.436 0.436 0.439 0.413 0.442 43,445,886 0.4327 5.34%
2003-08-20 0 1.310 1.300 1.310 1.270 1.310 5,028,000 6,517,640 1.2963 0.413 0.410 0.413 0.401 0.413 15,932,436 0.4091 3.97%
2003-08-19 0 1.260 1.250 1.260 1.260 1.340 8,388,138 10,941,533 1.3044 0.398 0.394 0.398 0.398 0.423 26,579,847 0.4116 -4.55%
2003-08-18 0 1.360 1.360 1.370 1.320 1.380 15,560,000 21,045,580 1.3525 0.417 0.417 0.420 0.404 0.423 50,799,739 0.4143 3.82%
2003-08-15 0 1.310 1.300 1.320 1.220 1.340 22,430,000 29,043,120 1.2948 0.401 0.398 0.404 0.374 0.410 73,228,672 0.3966 4.80%
2003-08-14 0 1.250 1.230 1.250 1.230 1.250 3,012,000 3,738,740 1.2413 0.383 0.377 0.383 0.377 0.383 9,833,471 0.3802 0.00%
2003-08-13 0 1.250 1.230 1.250 1.190 1.290 12,312,000 15,376,480 1.2489 0.383 0.377 0.383 0.364 0.395 40,195,783 0.3825 0.00%
2003-08-12 0 1.250 1.250 1.260 1.230 1.350 13,868,223 17,487,014 1.2609 0.383 0.383 0.386 0.377 0.414 45,276,485 0.3862 -4.58%
2003-08-11 0 1.310 1.310 1.320 1.180 1.320 23,556,818 29,128,285 1.2365 0.401 0.401 0.404 0.361 0.404 76,907,468 0.3787 14.91%
2003-08-08 0 1.140 1.130 1.140 1.040 1.140 17,539,717 19,312,196 1.1011 0.349 0.346 0.349 0.319 0.349 57,263,049 0.3373 10.68%
2003-08-07 0 1.030 1.020 1.030 1.010 1.040 1,938,000 1,982,180 1.0228 0.315 0.312 0.315 0.309 0.319 6,327,114 0.3133 0.98%
2003-08-06 0 1.020 1.020 1.030 1.000 1.050 3,700,000 3,816,480 1.0315 0.312 0.312 0.315 0.306 0.322 12,079,629 0.3159 0.99%
2003-08-05 0 1.010 1.010 1.020 1.010 1.050 3,492,000 3,614,300 1.0350 0.309 0.309 0.312 0.309 0.322 11,400,558 0.3170 -1.94%
2003-08-04 0 1.030 1.030 1.040 1.000 1.050 5,584,000 5,757,140 1.0310 0.315 0.315 0.319 0.306 0.322 18,230,446 0.3158 3.00%
2003-08-01 0 1.000 1.000 1.010 0.990 1.050 3,930,000 3,947,580 1.0045 0.306 0.306 0.309 0.303 0.322 12,830,525 0.3077 -3.85%
2003-07-31 0 1.040 1.030 1.050 1.010 1.080 9,991,869 10,490,565 1.0499 0.319 0.315 0.322 0.309 0.331 32,621,101 0.3216 4.00%
2003-07-30 0 1.000 0.990 1.000 0.950 1.010 7,418,000 7,363,440 0.9926 0.306 0.303 0.306 0.291 0.309 24,218,025 0.3040 4.17%
2003-07-29 0 0.960 0.960 0.980 0.960 1.000 4,740,000 4,651,400 0.9813 0.294 0.294 0.300 0.294 0.306 15,474,985 0.3006 -1.03%
2003-07-28 0 0.970 0.970 0.980 0.920 0.990 8,818,000 8,478,680 0.9615 0.297 0.297 0.300 0.282 0.303 28,788,695 0.2945 8.99%
2003-07-25 0 0.890 0.880 0.900 0.810 0.910 3,956,000 3,436,200 0.8686 0.273 0.270 0.276 0.248 0.279 12,915,409 0.2661 9.88%
2003-07-24 0 0.810 0.800 0.810 0.770 0.810 1,610,000 1,294,800 0.8042 0.248 0.245 0.248 0.236 0.248 5,256,271 0.2463 2.53%
2003-07-23 0 0.790 0.790 0.800 0.780 0.810 1,542,000 1,227,380 0.7960 0.242 0.242 0.245 0.239 0.248 5,034,267 0.2438 -1.25%
2003-07-22 0 0.800 0.800 0.810 0.800 0.820 490,000 395,120 0.8064 0.245 0.245 0.248 0.245 0.251 1,599,735 0.2470 -2.44%
2003-07-21 0 0.820 0.810 0.820 0.810 0.850 1,094,000 888,980 0.8126 0.251 0.248 0.251 0.248 0.260 3,571,653 0.2489 2.50%
2003-07-18 0 0.800 0.800 0.810 0.780 0.800 764,000 609,520 0.7978 0.245 0.245 0.248 0.239 0.245 2,494,280 0.2444 1.27%
2003-07-17 0 0.790 0.780 0.790 0.790 0.800 774,000 612,260 0.7910 0.242 0.239 0.242 0.242 0.245 2,526,928 0.2423 0.00%
2003-07-16 0 0.790 0.790 0.810 0.790 0.810 1,606,000 1,281,660 0.7980 0.242 0.242 0.248 0.242 0.248 5,243,212 0.2444 1.28%
2003-07-15 0 0.780 0.780 0.790 0.780 0.800 930,000 730,100 0.7851 0.239 0.239 0.242 0.239 0.245 3,036,231 0.2405 1.30%
2003-07-14 0 0.770 0.760 0.770 0.760 0.770 800,000 614,500 0.7681 0.236 0.233 0.236 0.233 0.236 2,611,812 0.2353 2.67%
2003-07-11 0 0.750 0.740 0.750 0.750 0.760 620,000 465,200 0.7503 0.230 0.227 0.230 0.230 0.233 2,024,154 0.2298 0.00%
2003-07-10 0 0.750 0.750 0.760 0.750 0.770 690,000 519,100 0.7523 0.230 0.230 0.233 0.230 0.236 2,252,688 0.2304 0.00%
2003-07-09 0 0.750 0.740 0.750 0.740 0.750 744,000 557,000 0.7487 0.230 0.227 0.230 0.227 0.230 2,428,985 0.2293 0.00%
2003-07-08 0 0.750 0.740 0.750 0.750 0.750 1,402,000 1,051,500 0.7500 0.230 0.227 0.230 0.230 0.230 4,577,200 0.2297 0.00%
2003-07-07 0 0.750 0.740 0.760 0.750 0.760 544,000 410,040 0.7538 0.230 0.227 0.233 0.230 0.233 1,776,032 0.2309 0.00%
2003-07-04 0 0.750 0.740 0.750 0.740 0.750 280,000 209,700 0.7489 0.230 0.227 0.230 0.227 0.230 914,134 0.2294 0.00%
2003-07-03 0 0.750 0.740 0.750 0.750 0.750 20,000 15,000 0.7500 0.230 0.227 0.230 0.230 0.230 65,295 0.2297 0.00%
2003-07-02 0 0.750 0.750 0.760 0.750 0.760 692,000 522,460 0.7550 0.230 0.230 0.233 0.230 0.233 2,259,217 0.2313 0.00%
2003-06-30 0 0.750 0.750 0.760 0.750 0.760 1,260,000 952,300 0.7558 0.230 0.230 0.233 0.230 0.233 4,113,604 0.2315 0.00%
2003-06-27 0 0.750 0.750 0.760 0.740 0.750 390,000 290,500 0.7449 0.230 0.230 0.233 0.227 0.230 1,273,258 0.2282 1.35%
2003-06-26 0 0.740 0.730 0.740 0.730 0.740 232,000 171,660 0.7399 0.227 0.224 0.227 0.224 0.227 757,425 0.2266 0.00%
2003-06-25 0 0.740 0.730 0.740 0.740 0.740 238,000 176,120 0.7400 0.227 0.224 0.227 0.227 0.227 777,014 0.2267 0.00%
2003-06-24 0 0.740 0.730 0.740 0.740 0.750 1,310,000 975,760 0.7449 0.227 0.224 0.227 0.227 0.230 4,276,842 0.2281 -1.33%
2003-06-23 0 0.750 0.750 0.760 0.750 0.760 428,000 323,580 0.7560 0.230 0.230 0.233 0.230 0.233 1,397,319 0.2316 -1.32%
2003-06-20 0 0.760 0.750 0.760 0.740 0.760 872,000 656,400 0.7528 0.233 0.230 0.233 0.227 0.233 2,846,875 0.2306 1.33%
2003-06-19 0 0.750 0.740 0.750 0.740 0.750 804,000 600,700 0.7471 0.230 0.227 0.230 0.227 0.230 2,624,871 0.2288 1.35%
2003-06-18 0 0.740 0.730 0.760 0.730 0.750 652,000 481,580 0.7386 0.227 0.224 0.233 0.224 0.230 2,128,627 0.2262 -1.33%
2003-06-17 0 0.750 0.750 0.760 0.750 0.760 884,000 667,300 0.7549 0.230 0.230 0.233 0.230 0.233 2,886,052 0.2312 1.35%
2003-06-16 0 0.740 0.730 0.750 0.730 0.760 542,000 403,560 0.7446 0.227 0.224 0.230 0.224 0.233 1,769,502 0.2281 1.37%
2003-06-13 0 0.730 0.730 0.750 0.720 0.740 204,000 149,020 0.7305 0.224 0.224 0.230 0.221 0.227 666,012 0.2237 1.39%
2003-06-12 0 0.720 0.720 0.740 0.710 0.740 420,000 303,760 0.7232 0.221 0.221 0.227 0.217 0.227 1,371,201 0.2215 -1.37%
2003-06-11 0 0.730 0.720 0.740 0.700 0.740 630,000 458,040 0.7270 0.224 0.221 0.227 0.214 0.227 2,056,802 0.2227 2.82%
2003-06-10 0 0.710 0.710 0.720 0.700 0.710 136,000 96,540 0.7099 0.217 0.217 0.221 0.214 0.217 444,008 0.2174 -2.74%
2003-06-09 0 0.730 0.710 0.730 0.710 0.730 276,000 197,300 0.7149 0.224 0.217 0.224 0.217 0.224 901,075 0.2190 1.39%
2003-06-06 0 0.720 0.710 0.720 0.700 0.720 180,000 127,280 0.7071 0.221 0.217 0.221 0.214 0.221 587,658 0.2166 0.00%
2003-06-05 0 0.720 0.720 0.730 0.720 0.740 1,184,000 863,900 0.7296 0.221 0.221 0.224 0.221 0.227 3,865,481 0.2235 -1.37%
2003-06-03 0 0.730 0.720 0.730 0.700 0.730 870,000 626,620 0.7203 0.224 0.221 0.224 0.214 0.224 2,840,345 0.2206 2.82%
2003-06-02 0 0.710 0.700 0.710 0.700 0.720 328,000 233,280 0.7112 0.217 0.214 0.217 0.214 0.221 1,070,843 0.2178 4.41%
2003-05-30 0 0.680 0.680 0.690 0.660 0.690 290,000 194,860 0.6719 0.208 0.208 0.211 0.202 0.211 946,782 0.2058 -1.45%
2003-05-29 0 0.690 0.690 0.710 0.690 0.690 146,000 100,740 0.6900 0.211 0.211 0.217 0.211 0.211 476,656 0.2113 -2.82%
2003-05-28 0 0.710 0.700 0.720 0.700 0.720 672,000 475,520 0.7076 0.217 0.214 0.221 0.214 0.221 2,193,922 0.2167 0.00%
2003-05-27 0 0.710 0.710 0.720 0.710 0.730 646,000 461,120 0.7138 0.217 0.217 0.221 0.217 0.224 2,109,038 0.2186 0.00%
2003-05-26 0 0.710 0.700 0.710 0.680 0.720 1,580,000 1,119,000 0.7082 0.217 0.214 0.217 0.208 0.221 5,158,328 0.2169 9.23%
2003-05-23 0 0.650 0.650 0.660 0.650 0.660 164,000 107,080 0.6529 0.199 0.199 0.202 0.199 0.202 535,421 0.2000 0.00%
2003-05-22 0 0.650 0.640 0.660 0.650 0.660 230,000 149,800 0.6513 0.199 0.196 0.202 0.199 0.202 750,896 0.1995 1.56%
2003-05-21 0 0.640 0.640 0.660 0.640 0.660 344,000 222,960 0.6481 0.196 0.196 0.202 0.196 0.202 1,123,079 0.1985 0.00%
2003-05-20 0 0.640 0.630 0.640 0.630 0.650 225,502 143,366 0.6358 0.196 0.193 0.196 0.193 0.199 736,211 0.1947 -1.54%
2003-05-19 0 0.650 0.640 0.660 0.640 0.650 154,000 99,020 0.6430 0.199 0.196 0.202 0.196 0.199 502,774 0.1969 3.17%
2003-05-16 0 0.630 0.630 0.640 0.630 0.630 10,000 6,300 0.6300 0.193 0.193 0.196 0.193 0.193 32,648 0.1930 0.00%
2003-05-15 0 0.630 0.630 0.650 0.620 0.620 10,000 6,200 0.6200 0.193 0.193 0.199 0.190 0.190 32,648 0.1899 0.00%
2003-05-14 0 0.630 0.630 0.660 0.630 0.650 148,000 94,240 0.6368 0.193 0.193 0.202 0.193 0.199 483,185 0.1950 -4.55%
2003-05-13 0 0.660 0.650 0.660 0.630 0.670 408,000 264,180 0.6475 0.202 0.199 0.202 0.193 0.205 1,332,024 0.1983 3.13%
2003-05-12 0 0.640 0.630 0.640 0.620 0.640 260,000 164,700 0.6335 0.196 0.193 0.196 0.190 0.196 848,839 0.1940 0.00%
2003-05-09 0 0.640 0.620 0.640 0.620 0.640 62,000 38,520 0.6213 0.196 0.190 0.196 0.190 0.196 202,415 0.1903 -1.54%
2003-05-07 0 0.650 0.620 0.650 0.610 0.650 640,000 398,640 0.6229 0.199 0.190 0.199 0.187 0.199 2,089,449 0.1908 4.84%
2003-05-06 0 0.620 0.620 0.630 0.610 0.630 284,000 175,220 0.6170 0.190 0.190 0.193 0.187 0.193 927,193 0.1890 0.00%
2003-05-05 0 0.620 0.620 0.630 0.580 0.620 568,000 344,380 0.6063 0.190 0.190 0.193 0.178 0.190 1,854,386 0.1857 6.90%
2003-05-02 0 0.580 0.580 0.600 0.570 0.570 50,000 28,500 0.5700 0.178 0.178 0.184 0.175 0.175 163,238 0.1746 -1.69%
2003-04-30 0 0.590 0.580 0.610 - - 0 0 - 0.181 0.178 0.187 - - 0 - 0.00%
2003-04-29 0 0.590 0.580 0.610 0.570 0.590 212,000 123,200 0.5811 0.181 0.178 0.187 0.175 0.181 692,130 0.1780 5.36%
2003-04-28 0 0.560 0.550 0.570 0.550 0.560 118,000 65,400 0.5542 0.172 0.168 0.175 0.168 0.172 385,242 0.1698 3.70%
2003-04-25 0 0.540 0.540 0.550 0.530 0.540 30,000 16,100 0.5367 0.165 0.165 0.168 0.162 0.165 97,943 0.1644 -3.57%
2003-04-24 0 0.560 0.560 0.590 0.560 0.560 50,000 28,000 0.5600 0.172 0.172 0.181 0.172 0.172 163,238 0.1715 -3.45%
2003-04-23 0 0.580 0.570 0.580 0.560 0.580 160,000 90,900 0.5681 0.178 0.175 0.178 0.172 0.178 522,362 0.1740 1.75%
2003-04-22 0 0.570 0.560 0.580 0.530 0.570 226,000 125,880 0.5570 0.175 0.172 0.178 0.162 0.175 737,837 0.1706 1.79%
2003-04-17 0 0.560 0.550 0.560 0.560 0.570 300,000 168,100 0.5603 0.172 0.168 0.172 0.172 0.175 979,429 0.1716 0.00%
2003-04-16 0 0.560 0.560 0.580 0.550 0.550 80,000 44,000 0.5500 0.172 0.172 0.178 0.168 0.168 261,181 0.1685 -3.45%
2003-04-15 0 0.580 0.570 0.590 0.570 0.580 230,000 131,400 0.5713 0.178 0.175 0.181 0.175 0.178 750,896 0.1750 3.57%
2003-04-14 0 0.560 0.560 0.570 0.550 0.600 914,000 518,860 0.5677 0.172 0.172 0.175 0.168 0.184 2,983,995 0.1739 -8.20%
2003-04-11 0 0.610 0.610 0.630 0.610 0.630 784,000 485,440 0.6192 0.187 0.187 0.193 0.187 0.193 2,559,576 0.1897 -4.69%
2003-04-10 0 0.640 0.640 0.650 0.640 0.650 136,000 88,140 0.6481 0.196 0.196 0.199 0.196 0.199 444,008 0.1985 -3.03%
2003-04-09 0 0.660 0.650 0.660 0.660 0.660 70,000 46,200 0.6600 0.202 0.199 0.202 0.202 0.202 228,534 0.2022 -1.49%
2003-04-08 0 0.670 0.670 0.680 0.660 0.670 106,000 70,960 0.6694 0.205 0.205 0.208 0.202 0.205 346,065 0.2050 -1.47%
2003-04-07 0 0.680 0.680 0.690 0.670 0.680 88,000 59,460 0.6757 0.208 0.208 0.211 0.205 0.208 287,299 0.2070 0.00%
2003-04-04 0 0.680 0.670 0.690 0.670 0.680 438,000 294,900 0.6733 0.208 0.205 0.211 0.205 0.208 1,429,967 0.2062 1.49%
2003-04-03 0 0.670 0.660 0.670 0.670 0.670 6,000 4,020 0.6700 0.205 0.202 0.205 0.205 0.205 19,589 0.2052 1.52%
2003-04-02 0 0.660 0.660 0.670 0.660 0.660 80,000 52,800 0.6600 0.202 0.202 0.205 0.202 0.202 261,181 0.2022 0.00%
2003-04-01 0 0.660 0.660 0.670 0.650 0.670 340,000 223,360 0.6569 0.202 0.202 0.205 0.199 0.205 1,110,020 0.2012 -1.49%
2003-03-31 0 0.670 0.670 0.680 0.650 0.670 312,000 205,900 0.6599 0.205 0.205 0.208 0.199 0.205 1,018,607 0.2021 -4.29%
2003-03-28 0 0.700 0.690 0.700 0.680 0.700 302,000 206,980 0.6854 0.214 0.211 0.214 0.208 0.214 985,959 0.2099 2.94%
2003-03-27 0 0.680 0.680 0.700 0.680 0.710 692,000 481,680 0.6961 0.208 0.208 0.214 0.208 0.217 2,259,217 0.2132 -5.56%
2003-03-26 0 0.720 0.720 0.730 0.710 0.720 110,000 78,600 0.7145 0.221 0.221 0.224 0.217 0.221 359,124 0.2189 2.86%
2003-03-25 0 0.700 0.710 0.720 0.700 0.710 1,070,000 757,600 0.7080 0.214 0.217 0.221 0.214 0.217 3,493,298 0.2169 -2.78%
2003-03-24 0 0.720 0.710 0.720 0.720 0.750 680,000 499,520 0.7346 0.221 0.217 0.221 0.221 0.230 2,220,040 0.2250 0.00%
2003-03-21 0 0.720 0.710 0.720 0.720 0.730 404,000 291,880 0.7225 0.221 0.217 0.221 0.221 0.224 1,318,965 0.2213 0.00%
2003-03-20 0 0.720 0.710 0.720 0.720 0.730 320,000 231,400 0.7231 0.221 0.217 0.221 0.221 0.224 1,044,725 0.2215 -1.37%
2003-03-19 0 0.730 0.720 0.730 0.710 0.730 674,000 479,500 0.7114 0.224 0.221 0.224 0.217 0.224 2,200,451 0.2179 1.39%
2003-03-18 0 0.720 0.710 0.730 0.720 0.740 436,000 317,540 0.7283 0.221 0.217 0.224 0.221 0.227 1,423,437 0.2231 -1.37%
2003-03-17 0 0.730 0.720 0.740 - - 0 0 - 0.224 0.221 0.227 - - 0 - 0.00%
2003-03-14 0 0.730 0.720 0.730 0.720 0.730 260,000 189,240 0.7278 0.224 0.221 0.224 0.221 0.224 848,839 0.2229 1.39%
2003-03-13 0 0.720 0.710 0.730 0.720 0.730 160,000 115,600 0.7225 0.221 0.217 0.224 0.221 0.224 522,362 0.2213 0.00%
2003-03-12 0 0.720 0.720 0.750 0.720 0.730 240,000 172,820 0.7201 0.221 0.221 0.230 0.221 0.224 783,544 0.2206 -1.37%
2003-03-11 0 0.730 0.720 0.730 0.720 0.730 150,000 108,600 0.7240 0.224 0.221 0.224 0.221 0.224 489,715 0.2218 2.82%
2003-03-10 0 0.710 0.710 0.740 0.710 0.720 370,000 265,000 0.7162 0.217 0.217 0.227 0.217 0.221 1,207,963 0.2194 -1.39%
2003-03-07 0 0.720 0.720 0.740 0.710 0.730 190,000 136,980 0.7209 0.221 0.221 0.227 0.217 0.224 620,305 0.2208 -1.37%
2003-03-06 0 0.730 0.720 0.770 0.730 0.750 196,000 144,120 0.7353 0.224 0.221 0.236 0.224 0.230 639,894 0.2252 0.00%
2003-03-05 0 0.730 0.730 0.760 0.730 0.730 40,000 29,200 0.7300 0.224 0.224 0.233 0.224 0.224 130,591 0.2236 -3.95%
2003-03-04 0 0.760 0.750 0.760 0.750 0.760 70,000 52,840 0.7549 0.233 0.230 0.233 0.230 0.233 228,534 0.2312 0.00%
2003-03-03 0 0.760 0.750 0.770 0.750 0.760 280,000 211,600 0.7557 0.233 0.230 0.236 0.230 0.233 914,134 0.2315 1.33%
2003-02-28 0 0.750 0.750 0.780 0.750 0.760 74,000 55,760 0.7535 0.230 0.230 0.239 0.230 0.233 241,593 0.2308 0.00%
2003-02-27 0 0.750 0.750 0.780 0.750 0.760 118,000 89,280 0.7566 0.230 0.230 0.239 0.230 0.233 385,242 0.2318 -1.32%
2003-02-26 0 0.760 0.760 0.770 0.750 0.760 66,000 49,820 0.7548 0.233 0.233 0.236 0.230 0.233 215,474 0.2312 0.00%
2003-02-25 0 0.760 0.760 0.770 0.760 0.770 204,000 155,640 0.7629 0.233 0.233 0.236 0.233 0.236 666,012 0.2337 -1.30%
2003-02-24 0 0.770 0.770 0.780 0.760 0.770 290,000 222,500 0.7672 0.236 0.236 0.239 0.233 0.236 946,782 0.2350 0.00%
2003-02-21 0 0.770 0.770 0.780 0.760 0.770 356,000 272,120 0.7644 0.236 0.236 0.239 0.233 0.236 1,162,256 0.2341 0.00%
2003-02-20 0 0.770 0.770 0.780 0.770 0.780 902,000 695,640 0.7712 0.236 0.236 0.239 0.236 0.239 2,944,818 0.2362 0.00%
2003-02-19 0 0.770 0.770 0.780 0.770 0.770 216,000 166,720 0.7719 0.236 0.236 0.239 0.236 0.236 705,189 0.2364 0.00%
2003-02-18 0 0.770 0.770 0.780 0.770 0.770 150,000 115,500 0.7700 0.236 0.236 0.239 0.236 0.236 489,715 0.2359 0.00%
2003-02-17 0 0.770 0.760 0.770 0.770 0.780 60,000 46,300 0.7717 0.236 0.233 0.236 0.236 0.239 195,886 0.2364 0.00%
2003-02-14 0 0.770 0.770 0.780 0.760 0.780 364,000 280,600 0.7709 0.236 0.236 0.239 0.233 0.239 1,188,374 0.2361 1.32%
2003-02-13 0 0.760 0.760 0.770 0.760 0.770 370,000 282,700 0.7641 0.233 0.233 0.236 0.233 0.236 1,207,963 0.2340 -1.30%
2003-02-12 0 0.770 0.770 0.780 0.770 0.770 100,000 77,000 0.7700 0.236 0.236 0.239 0.236 0.236 326,476 0.2359 0.00%
2003-02-11 0 0.770 0.770 0.780 0.760 0.770 142,000 108,840 0.7665 0.236 0.236 0.239 0.233 0.236 463,597 0.2348 -1.28%
2003-02-10 0 0.780 0.770 0.780 0.770 0.790 202,000 157,940 0.7819 0.239 0.236 0.239 0.236 0.242 659,482 0.2395 1.30%
2003-02-07 0 0.770 0.740 0.770 0.770 0.790 172,000 133,880 0.7784 0.236 0.227 0.236 0.236 0.242 561,540 0.2384 -1.28%
2003-02-06 0 0.780 0.780 0.790 0.750 0.790 1,328,000 1,027,020 0.7734 0.239 0.239 0.242 0.230 0.242 4,335,608 0.2369 4.00%
2003-02-05 0 0.750 0.740 0.760 0.730 0.760 194,000 144,900 0.7469 0.230 0.227 0.233 0.224 0.233 633,364 0.2288 1.35%
2003-02-04 0 0.740 0.730 0.740 0.730 0.740 180,000 132,900 0.7383 0.227 0.224 0.227 0.224 0.227 587,658 0.2262 2.78%
2003-01-30 0 0.720 0.720 0.750 0.720 0.720 106,000 76,320 0.7200 0.221 0.221 0.230 0.221 0.221 346,065 0.2205 -1.37%
2003-01-29 0 0.730 0.730 0.750 0.730 0.740 140,000 103,100 0.7364 0.224 0.224 0.230 0.224 0.227 457,067 0.2256 -1.35%
2003-01-28 0 0.740 0.730 0.740 0.710 0.740 112,000 81,100 0.7241 0.227 0.224 0.227 0.217 0.227 365,654 0.2218 1.37%
2003-01-27 0 0.730 0.730 0.750 0.730 0.730 100,000 72,500 0.7250 0.224 0.224 0.230 0.224 0.224 326,476 0.2221 -1.35%
2003-01-24 0 0.740 0.740 0.760 0.740 0.760 332,000 248,720 0.7492 0.227 0.227 0.233 0.227 0.233 1,083,902 0.2295 -3.90%
2003-01-23 0 0.770 0.760 0.770 0.750 0.770 328,000 249,420 0.7604 0.236 0.233 0.236 0.230 0.236 1,070,843 0.2329 2.67%
2003-01-22 0 0.750 0.750 0.760 0.750 0.750 180,000 135,000 0.7500 0.230 0.230 0.233 0.230 0.230 587,658 0.2297 0.00%
2003-01-21 0 0.750 0.750 0.760 0.750 0.750 837,141 627,799 0.7499 0.230 0.230 0.233 0.230 0.230 2,733,068 0.2297 0.00%
2003-01-20 0 0.750 0.740 0.760 0.740 0.750 264,000 196,360 0.7438 0.230 0.227 0.233 0.227 0.230 861,898 0.2278 1.35%
2003-01-17 0 0.740 0.740 0.750 0.740 0.750 150,000 111,200 0.7413 0.227 0.227 0.230 0.227 0.230 489,715 0.2271 -1.33%
2003-01-16 0 0.750 0.740 0.750 0.740 0.750 226,000 169,300 0.7491 0.230 0.227 0.230 0.227 0.230 737,837 0.2295 0.00%
2003-01-15 0 0.750 0.750 0.760 0.750 0.760 1,224,902 919,300 0.7505 0.230 0.230 0.233 0.230 0.233 3,999,017 0.2299 0.00%
2003-01-14 0 0.750 0.750 0.760 0.750 0.760 1,092,000 823,300 0.7539 0.230 0.230 0.233 0.230 0.233 3,565,123 0.2309 -1.32%
2003-01-13 0 0.760 0.750 0.760 0.740 0.760 1,102,000 829,140 0.7524 0.233 0.230 0.233 0.227 0.233 3,597,771 0.2305 2.70%
2003-01-10 0 0.740 0.730 0.740 0.720 0.740 1,306,000 956,340 0.7323 0.227 0.224 0.227 0.221 0.227 4,263,783 0.2243 1.37%
2003-01-09 0 0.730 0.720 0.730 0.710 0.740 1,862,000 1,338,780 0.7190 0.224 0.221 0.224 0.217 0.227 6,078,992 0.2202 -2.67%
2003-01-08 0 0.750 0.750 0.760 0.740 0.750 634,000 473,900 0.7475 0.230 0.230 0.233 0.227 0.230 2,069,861 0.2290 1.35%
2003-01-07 0 0.740 0.740 0.750 0.740 0.750 1,074,000 800,600 0.7454 0.227 0.227 0.230 0.227 0.230 3,506,357 0.2283 0.00%
2003-01-06 0 0.740 0.740 0.750 0.690 0.750 2,340,000 1,712,360 0.7318 0.227 0.227 0.230 0.211 0.230 7,639,549 0.2241 -6.33%
2003-01-03 0 0.790 0.790 0.800 0.790 0.800 274,000 216,860 0.7915 0.242 0.242 0.245 0.242 0.245 894,546 0.2424 -1.25%
2003-01-02 0 0.800 0.790 0.800 0.790 0.800 292,000 232,500 0.7962 0.245 0.242 0.245 0.242 0.245 953,311 0.2439 2.56%
2002-12-31 0 0.800 0.800 0.810 0.800 0.800 330,000 264,000 0.8000 0.239 0.239 0.242 0.239 0.239 1,104,997 0.2389 1.27%
2002-12-30 0 0.790 0.790 0.810 0.790 0.800 314,000 249,520 0.7946 0.236 0.236 0.242 0.236 0.239 1,051,422 0.2373 -1.25%
2002-12-27 0 0.800 0.790 0.800 0.790 0.800 410,000 325,200 0.7932 0.239 0.236 0.239 0.236 0.239 1,372,875 0.2369 0.00%
2002-12-24 0 0.800 0.800 0.810 0.790 0.800 80,000 63,300 0.7913 0.239 0.239 0.242 0.236 0.239 267,878 0.2363 1.27%
2002-12-23 0 0.790 0.790 0.800 0.780 0.790 230,000 181,400 0.7887 0.236 0.236 0.239 0.233 0.236 770,150 0.2355 0.00%
2002-12-20 0 0.790 0.790 0.800 0.780 0.800 1,148,000 906,820 0.7899 0.236 0.236 0.239 0.233 0.239 3,844,051 0.2359 0.00%
2002-12-19 0 0.790 0.780 0.790 0.740 0.800 2,544,000 1,935,000 0.7606 0.236 0.233 0.236 0.221 0.239 8,518,525 0.2272 2.60%
2002-12-18 0 0.770 0.760 0.780 0.750 0.890 4,402,000 3,514,640 0.7984 0.230 0.227 0.233 0.224 0.266 14,739,994 0.2384 -13.48%
2002-12-17 0 0.890 0.880 0.890 0.890 0.910 598,000 535,620 0.8957 0.266 0.263 0.266 0.266 0.272 2,002,389 0.2675 -2.20%
2002-12-16 0 0.910 0.900 0.910 0.900 0.930 856,000 782,940 0.9146 0.272 0.269 0.272 0.269 0.278 2,866,296 0.2732 -1.09%
2002-12-13 0 0.920 0.920 0.930 0.900 0.930 2,164,000 1,989,620 0.9194 0.275 0.275 0.278 0.269 0.278 7,246,103 0.2746 1.10%
2002-12-12 0 0.910 0.900 0.910 0.880 0.910 1,054,000 943,500 0.8952 0.272 0.269 0.272 0.263 0.272 3,529,294 0.2673 2.25%
2002-12-11 0 0.890 0.880 0.890 0.870 0.910 2,128,000 1,903,060 0.8943 0.266 0.263 0.266 0.260 0.272 7,125,558 0.2671 0.00%
2002-12-10 0 0.890 0.880 0.890 0.840 0.890 1,788,000 1,547,100 0.8653 0.266 0.263 0.266 0.251 0.266 5,987,076 0.2584 7.23%
2002-12-09 0 0.830 0.830 0.840 0.830 0.850 140,000 117,000 0.8357 0.248 0.248 0.251 0.248 0.254 468,787 0.2496 -1.19%
2002-12-06 0 0.840 0.840 0.850 0.820 0.840 106,000 88,340 0.8334 0.251 0.251 0.254 0.245 0.251 354,939 0.2489 1.20%
2002-12-05 0 0.830 0.830 0.860 - - 0 0 - 0.248 0.248 0.257 - - 0 - 0.00%
2002-12-04 0 0.830 0.820 0.830 0.830 0.830 234,000 194,220 0.8300 0.248 0.245 0.248 0.248 0.248 783,544 0.2479 0.00%
2002-12-03 0 0.830 0.830 0.840 0.830 0.840 550,000 457,300 0.8315 0.248 0.248 0.251 0.248 0.251 1,841,662 0.2483 0.00%
2002-12-02 0 0.830 0.830 0.850 0.830 0.840 206,000 172,200 0.8359 0.248 0.248 0.254 0.248 0.251 689,786 0.2496 0.00%
2002-11-29 0 0.830 0.830 0.840 0.830 0.840 144,000 119,640 0.8308 0.248 0.248 0.251 0.248 0.251 482,181 0.2481 0.00%
2002-11-28 0 0.830 0.820 0.840 0.830 0.850 180,000 150,340 0.8352 0.248 0.245 0.251 0.248 0.254 602,726 0.2494 1.22%
2002-11-27 0 0.820 0.810 0.820 0.820 0.820 56,000 45,920 0.8200 0.245 0.242 0.245 0.245 0.245 187,515 0.2449 -1.20%
2002-11-26 0 0.830 0.820 0.850 0.830 0.840 160,000 132,900 0.8306 0.248 0.245 0.254 0.248 0.251 535,756 0.2481 0.00%
2002-11-25 0 0.830 0.830 0.840 0.830 0.830 60,000 49,800 0.8300 0.248 0.248 0.251 0.248 0.248 200,909 0.2479 0.00%
2002-11-22 0 0.830 0.820 0.840 0.830 0.850 158,000 132,440 0.8382 0.248 0.245 0.251 0.248 0.254 529,059 0.2503 0.00%
2002-11-21 0 0.830 0.830 0.840 0.820 0.830 127,540 105,421 0.8266 0.248 0.248 0.251 0.245 0.248 427,065 0.2469 -1.19%
2002-11-20 0 0.840 0.820 0.840 0.820 0.840 50,000 41,960 0.8392 0.251 0.245 0.251 0.245 0.251 167,424 0.2506 1.20%
2002-11-19 0 0.830 0.820 0.830 0.810 0.830 264,000 217,300 0.8231 0.248 0.245 0.248 0.242 0.248 883,998 0.2458 2.47%
2002-11-18 0 0.810 0.810 0.830 0.800 0.830 52,000 42,940 0.8258 0.242 0.242 0.248 0.239 0.248 174,121 0.2466 -1.22%
2002-11-15 0 0.820 0.820 0.830 0.820 0.840 578,000 476,700 0.8247 0.245 0.245 0.248 0.245 0.251 1,935,419 0.2463 0.00%
2002-11-14 0 0.820 0.810 0.820 0.800 0.820 552,000 450,620 0.8163 0.245 0.242 0.245 0.239 0.245 1,848,359 0.2438 5.13%
2002-11-13 0 0.780 0.780 0.800 0.780 0.800 210,000 165,560 0.7884 0.233 0.233 0.239 0.233 0.239 703,180 0.2354 -1.27%
2002-11-12 0 0.790 0.790 0.800 0.790 0.800 154,000 123,120 0.7995 0.236 0.236 0.239 0.236 0.239 515,665 0.2388 1.28%
2002-11-11 0 0.780 0.780 0.800 0.780 0.790 42,000 32,960 0.7848 0.233 0.233 0.239 0.233 0.236 140,636 0.2344 -2.50%
2002-11-08 0 0.800 0.800 0.810 0.780 0.800 414,441 331,015 0.7987 0.239 0.239 0.242 0.233 0.239 1,387,746 0.2385 1.27%
2002-11-07 0 0.790 0.790 0.800 0.790 0.810 744,441 597,015 0.8020 0.236 0.236 0.239 0.236 0.242 2,492,743 0.2395 -1.25%
2002-11-06 0 0.800 0.790 0.800 0.780 0.800 314,000 246,060 0.7836 0.239 0.236 0.239 0.233 0.239 1,051,422 0.2340 1.27%
2002-11-05 0 0.790 0.790 0.800 0.790 0.790 60,000 47,400 0.7900 0.236 0.236 0.239 0.236 0.236 200,909 0.2359 -1.25%
2002-11-04 0 0.800 0.780 0.790 0.790 0.800 440,000 350,100 0.7957 0.239 0.233 0.236 0.236 0.239 1,473,330 0.2376 2.56%
2002-11-01 0 0.780 0.780 0.790 0.770 0.780 114,000 88,620 0.7774 0.233 0.233 0.236 0.230 0.233 381,726 0.2322 -1.27%
2002-10-31 0 0.790 0.790 0.800 0.790 0.800 226,000 178,640 0.7904 0.236 0.236 0.239 0.236 0.239 756,756 0.2361 -1.25%
2002-10-30 0 0.800 0.790 0.800 0.790 0.800 160,000 126,440 0.7903 0.239 0.236 0.239 0.236 0.239 535,756 0.2360 1.27%
2002-10-29 0 0.790 0.780 0.790 0.790 0.790 210,000 165,900 0.7900 0.236 0.233 0.236 0.236 0.236 703,180 0.2359 -1.25%
2002-10-28 0 0.800 0.790 0.800 0.790 0.800 394,000 315,000 0.7995 0.239 0.236 0.239 0.236 0.239 1,319,300 0.2388 1.27%
2002-10-25 0 0.790 0.790 0.800 0.790 0.800 198,000 157,080 0.7933 0.236 0.236 0.239 0.236 0.239 662,998 0.2369 -1.25%
2002-10-24 0 0.800 0.790 0.800 0.790 0.820 600,000 480,380 0.8006 0.239 0.236 0.239 0.236 0.245 2,009,086 0.2391 0.00%
2002-10-23 0 0.800 0.790 0.800 0.780 0.800 882,000 697,380 0.7907 0.239 0.236 0.239 0.233 0.239 2,953,356 0.2361 2.56%
2002-10-22 0 0.780 0.770 0.780 0.770 0.780 590,000 457,600 0.7756 0.233 0.230 0.233 0.230 0.233 1,975,601 0.2316 0.00%
2002-10-21 0 0.780 0.770 0.780 0.760 0.800 1,200,000 939,520 0.7829 0.233 0.230 0.233 0.227 0.239 4,018,172 0.2338 4.00%
2002-10-18 0 0.750 0.740 0.750 0.740 0.760 830,000 625,700 0.7539 0.224 0.221 0.224 0.221 0.227 2,779,236 0.2251 2.74%
2002-10-17 0 0.730 0.720 0.730 0.720 0.740 434,000 315,140 0.7261 0.218 0.215 0.218 0.215 0.221 1,453,239 0.2169 0.00%
2002-10-16 0 0.730 0.720 0.730 0.720 0.750 700,000 510,880 0.7298 0.218 0.215 0.218 0.215 0.224 2,343,934 0.2180 2.82%
2002-10-15 0 0.710 0.700 0.710 0.700 0.720 1,244,000 882,240 0.7092 0.212 0.209 0.212 0.209 0.215 4,165,505 0.2118 0.00%
2002-10-11 0 0.710 0.700 0.710 0.680 0.720 1,030,000 728,800 0.7076 0.212 0.209 0.212 0.203 0.215 3,448,931 0.2113 2.90%
2002-10-10 0 0.690 0.680 0.700 0.680 0.730 880,000 617,020 0.7012 0.206 0.203 0.209 0.203 0.218 2,946,659 0.2094 -6.76%
2002-10-09 0 0.740 0.730 0.740 0.710 0.740 38,000 27,580 0.7258 0.221 0.218 0.221 0.212 0.221 127,242 0.2168 0.00%
2002-10-08 0 0.740 0.740 0.750 0.740 0.750 530,000 394,100 0.7436 0.221 0.221 0.224 0.221 0.224 1,774,693 0.2221 -1.33%
2002-10-07 0 0.750 0.740 0.750 0.740 0.750 472,000 353,300 0.7485 0.224 0.221 0.224 0.221 0.224 1,580,481 0.2235 0.00%
2002-10-04 0 0.750 0.740 0.750 0.750 0.750 200,000 150,000 0.7500 0.224 0.221 0.224 0.224 0.224 669,695 0.2240 0.00%
2002-10-03 0 0.750 0.740 0.750 0.740 0.750 614,000 459,780 0.7488 0.224 0.221 0.224 0.221 0.224 2,055,965 0.2236 -1.32%
2002-10-02 0 0.760 0.750 0.760 0.760 0.770 378,000 287,980 0.7619 0.227 0.224 0.227 0.227 0.230 1,265,724 0.2275 0.00%
2002-09-30 0 0.760 0.760 0.770 0.750 0.760 170,000 128,700 0.7571 0.227 0.227 0.230 0.224 0.227 569,241 0.2261 -1.30%
2002-09-27 0 0.770 0.770 0.780 0.760 0.770 534,000 410,780 0.7693 0.230 0.230 0.233 0.227 0.230 1,788,087 0.2297 0.00%
2002-09-26 0 0.770 0.770 0.780 0.770 0.780 964,000 743,180 0.7709 0.230 0.230 0.233 0.230 0.233 3,227,931 0.2302 0.00%
2002-09-25 0 0.770 0.750 0.770 0.740 0.770 690,000 524,660 0.7604 0.230 0.224 0.230 0.221 0.230 2,310,449 0.2271 -1.28%
2002-09-24 0 0.780 0.770 0.780 0.770 0.780 202,000 157,060 0.7775 0.233 0.230 0.233 0.230 0.233 676,392 0.2322 -1.27%
2002-09-23 0 0.790 0.780 0.800 0.790 0.800 200,000 158,700 0.7935 0.236 0.233 0.239 0.236 0.239 669,695 0.2370 1.28%
2002-09-20 0 0.780 0.780 0.790 0.780 0.790 206,000 160,700 0.7801 0.233 0.233 0.236 0.233 0.236 689,786 0.2330 -1.27%
2002-09-19 0 0.790 0.780 0.790 0.790 0.800 748,000 591,020 0.7901 0.236 0.233 0.236 0.236 0.239 2,504,661 0.2360 0.00%
2002-09-18 0 0.790 0.780 0.790 0.790 0.790 466,000 368,140 0.7900 0.236 0.233 0.236 0.236 0.236 1,560,390 0.2359 -1.25%
2002-09-17 0 0.800 0.780 0.790 0.780 0.800 496,000 390,800 0.7879 0.239 0.233 0.236 0.233 0.239 1,660,844 0.2353 1.27%
2002-09-16 0 0.790 0.780 0.790 0.780 0.800 310,000 244,300 0.7881 0.236 0.233 0.236 0.233 0.239 1,038,028 0.2354 -2.47%
2002-09-13 0 0.810 0.800 0.810 0.810 0.810 312,000 252,720 0.8100 0.242 0.239 0.242 0.242 0.242 1,044,725 0.2419 -1.22%
2002-09-12 0 0.820 0.810 0.820 0.810 0.820 192,000 155,540 0.8101 0.245 0.242 0.245 0.242 0.245 642,908 0.2419 1.23%
2002-09-11 0 0.810 0.800 0.830 - - 0 0 - 0.242 0.239 0.248 - - 0 - 0.00%
2002-09-10 0 0.810 0.800 0.820 0.800 0.810 354,000 286,040 0.8080 0.242 0.239 0.245 0.239 0.242 1,185,361 0.2413 1.25%
2002-09-09 0 0.800 0.780 0.800 0.800 0.800 190,000 152,000 0.8000 0.239 0.233 0.239 0.239 0.239 636,211 0.2389 0.00%
2002-09-06 0 0.800 0.800 0.820 0.800 0.830 952,000 768,720 0.8075 0.239 0.239 0.245 0.239 0.248 3,187,750 0.2411 -2.44%
2002-09-05 0 0.820 0.810 0.820 0.820 0.850 424,000 350,020 0.8255 0.245 0.242 0.245 0.245 0.254 1,419,754 0.2465 -1.20%
2002-09-04 0 0.830 0.810 0.830 0.820 0.830 590,000 483,820 0.8200 0.248 0.242 0.248 0.245 0.248 1,975,601 0.2449 0.00%
2002-09-03 0 0.830 0.830 0.840 0.820 0.840 328,000 273,260 0.8331 0.248 0.248 0.251 0.245 0.251 1,098,300 0.2488 0.00%
2002-09-02 0 0.830 0.820 0.850 0.830 0.830 174,000 144,420 0.8300 0.248 0.245 0.254 0.248 0.248 582,635 0.2479 -2.35%
2002-08-30 0 0.850 0.830 0.850 0.850 0.850 60,000 51,000 0.8500 0.254 0.248 0.254 0.254 0.254 200,909 0.2538 1.19%
2002-08-29 0 0.840 0.840 0.850 0.830 0.840 236,000 197,680 0.8376 0.251 0.251 0.254 0.248 0.251 790,240 0.2502 0.00%
2002-08-28 0 0.840 0.830 0.840 0.830 0.840 76,000 63,200 0.8316 0.251 0.248 0.251 0.248 0.251 254,484 0.2483 1.20%
2002-08-27 0 0.830 0.820 0.830 0.820 0.830 402,000 331,660 0.8250 0.248 0.245 0.248 0.245 0.248 1,346,088 0.2464 -1.19%
2002-08-26 0 0.840 0.830 0.840 0.830 0.840 116,000 96,800 0.8345 0.251 0.248 0.251 0.248 0.251 388,423 0.2492 -1.18%
2002-08-23 0 0.850 0.840 0.850 0.850 0.860 340,000 291,400 0.8571 0.254 0.251 0.254 0.254 0.257 1,138,482 0.2560 -1.16%
2002-08-22 0 0.860 0.850 0.860 0.860 0.860 300,000 258,000 0.8600 0.257 0.254 0.257 0.257 0.257 1,004,543 0.2568 0.00%
2002-08-21 0 0.860 0.850 0.860 0.860 0.860 150,000 129,000 0.8600 0.257 0.254 0.257 0.257 0.257 502,271 0.2568 -1.15%
2002-08-20 0 0.870 0.860 0.870 0.860 0.870 578,000 500,200 0.8654 0.260 0.257 0.260 0.257 0.260 1,935,419 0.2584 2.35%
2002-08-19 0 0.900 0.890 0.910 0.890 0.900 592,000 531,400 0.8976 0.254 0.251 0.257 0.251 0.254 2,098,904 0.2532 0.00%
2002-08-16 0 0.900 0.890 0.900 0.890 0.900 546,000 488,300 0.8943 0.254 0.251 0.254 0.251 0.254 1,935,813 0.2522 1.12%
2002-08-15 0 0.890 0.880 0.890 0.890 0.920 446,000 397,180 0.8905 0.251 0.248 0.251 0.251 0.259 1,581,269 0.2512 0.00%
2002-08-14 0 0.890 0.880 0.890 0.880 0.890 902,000 798,920 0.8857 0.251 0.248 0.251 0.248 0.251 3,197,992 0.2498 1.14%
2002-08-13 0 0.880 0.870 0.880 0.880 0.880 60,000 52,800 0.8800 0.248 0.245 0.248 0.248 0.248 212,727 0.2482 2.33%
2002-08-12 0 0.860 0.860 0.870 0.860 0.890 304,000 264,560 0.8703 0.243 0.243 0.245 0.243 0.251 1,077,816 0.2455 -1.15%
2002-08-09 0 0.870 0.870 0.900 0.870 0.900 366,000 324,360 0.8862 0.245 0.245 0.254 0.245 0.254 1,297,633 0.2500 -1.14%
2002-08-08 0 0.880 0.850 0.890 0.860 0.880 204,000 178,660 0.8758 0.248 0.240 0.251 0.243 0.248 723,271 0.2470 1.15%
2002-08-07 0 0.870 0.860 0.870 0.850 0.870 236,000 202,920 0.8598 0.245 0.243 0.245 0.240 0.245 836,725 0.2425 3.57%
2002-08-06 0 0.840 0.840 0.860 0.840 0.860 708,000 602,600 0.8511 0.237 0.237 0.243 0.237 0.243 2,510,176 0.2401 -1.18%
2002-08-05 0 0.850 0.850 0.860 0.850 0.860 282,000 240,900 0.8543 0.240 0.240 0.243 0.240 0.243 999,816 0.2409 -3.41%
2002-08-02 0 0.880 0.870 0.880 0.860 0.880 204,000 177,580 0.8705 0.248 0.245 0.248 0.243 0.248 723,271 0.2455 1.15%
2002-08-01 0 0.870 0.870 0.890 0.870 0.900 770,000 682,240 0.8860 0.245 0.245 0.251 0.245 0.254 2,729,993 0.2499 -3.33%
2002-07-31 0 0.900 0.900 0.910 0.890 0.900 598,000 533,180 0.8916 0.254 0.254 0.257 0.251 0.254 2,120,177 0.2515 1.12%
2002-07-30 0 0.890 0.890 0.910 0.860 0.900 1,019,000 904,360 0.8875 0.251 0.251 0.257 0.243 0.254 3,612,809 0.2503 4.71%
2002-07-29 0 0.850 0.850 0.870 0.830 0.860 1,124,000 954,500 0.8492 0.240 0.240 0.245 0.234 0.243 3,985,081 0.2395 2.41%
2002-07-26 0 0.830 0.830 0.840 0.820 0.860 950,000 800,760 0.8429 0.234 0.234 0.237 0.231 0.243 3,368,174 0.2377 -3.49%
2002-07-25 0 0.860 0.850 0.860 0.860 0.880 1,020,000 881,000 0.8637 0.243 0.240 0.243 0.243 0.248 3,616,355 0.2436 1.18%
2002-07-24 0 0.850 0.840 0.850 0.820 0.860 2,283,000 1,917,120 0.8397 0.240 0.237 0.240 0.231 0.243 8,094,253 0.2368 -3.41%
2002-07-23 0 0.880 0.870 0.890 0.840 0.900 1,356,000 1,184,100 0.8732 0.248 0.245 0.251 0.237 0.254 4,807,625 0.2463 4.76%
2002-07-22 0 0.840 0.840 0.860 0.840 0.870 1,152,000 987,400 0.8571 0.237 0.237 0.243 0.237 0.245 4,084,354 0.2418 -6.67%
2002-07-19 0 0.900 0.880 0.900 0.880 0.920 1,030,000 926,260 0.8993 0.254 0.248 0.254 0.248 0.259 3,651,809 0.2536 -3.23%
2002-07-18 0 0.930 0.930 0.940 0.930 0.930 520,000 483,600 0.9300 0.262 0.262 0.265 0.262 0.262 1,843,632 0.2623 1.09%
2002-07-17 0 0.920 0.920 0.930 0.920 0.950 388,000 359,280 0.9260 0.259 0.259 0.262 0.259 0.268 1,375,633 0.2612 -3.16%
2002-07-16 0 0.950 0.940 0.960 0.930 0.960 1,042,000 978,100 0.9387 0.268 0.265 0.271 0.262 0.271 3,694,355 0.2648 -2.06%
2002-07-15 0 0.970 0.960 0.970 0.950 0.970 434,000 418,780 0.9649 0.274 0.271 0.274 0.268 0.274 1,538,723 0.2722 1.04%
2002-07-12 0 0.960 0.950 0.960 0.960 0.970 494,000 474,980 0.9615 0.271 0.268 0.271 0.271 0.274 1,751,450 0.2712 -1.03%
2002-07-11 0 0.970 0.950 0.970 0.950 0.970 628,000 602,020 0.9586 0.274 0.268 0.274 0.268 0.274 2,226,540 0.2704 1.04%
2002-07-10 0 0.960 0.950 0.960 0.950 0.960 418,000 398,660 0.9537 0.271 0.268 0.271 0.268 0.271 1,481,996 0.2690 2.13%
2002-07-09 0 0.940 0.940 0.960 0.940 0.950 524,000 495,360 0.9453 0.265 0.265 0.271 0.265 0.268 1,857,814 0.2666 -1.05%
2002-07-08 0 0.950 0.950 0.960 0.950 0.970 530,000 507,520 0.9576 0.268 0.268 0.271 0.268 0.274 1,879,086 0.2701 -2.06%
2002-07-05 0 0.970 0.960 0.970 0.960 0.970 824,000 793,840 0.9634 0.274 0.271 0.274 0.271 0.274 2,921,447 0.2717 0.00%
2002-07-04 0 0.970 0.970 0.980 0.970 0.990 1,144,000 1,117,040 0.9764 0.274 0.274 0.276 0.274 0.279 4,055,990 0.2754 2.11%
2002-07-03 0 0.950 0.950 0.970 0.950 0.960 270,000 257,560 0.9539 0.268 0.268 0.274 0.268 0.271 957,270 0.2691 -1.04%
2002-07-02 0 0.960 0.950 0.960 0.960 0.960 80,000 76,800 0.9600 0.271 0.268 0.271 0.271 0.271 283,636 0.2708 -1.03%
2002-06-28 0 0.970 0.960 0.970 0.950 0.980 808,000 773,900 0.9578 0.274 0.271 0.274 0.268 0.276 2,864,720 0.2701 2.11%
2002-06-27 0 0.950 0.940 0.960 0.940 0.950 318,000 300,300 0.9443 0.268 0.265 0.271 0.265 0.268 1,127,452 0.2664 2.15%
2002-06-26 0 0.930 0.930 0.940 0.930 0.940 532,000 495,060 0.9306 0.262 0.262 0.265 0.262 0.265 1,886,177 0.2625 -2.11%
2002-06-25 0 0.950 0.940 0.970 0.940 0.950 430,000 406,640 0.9457 0.268 0.265 0.274 0.265 0.268 1,524,542 0.2667 -3.06%
2002-06-24 0 0.980 0.950 0.980 0.930 0.980 984,000 933,340 0.9485 0.276 0.268 0.276 0.262 0.276 3,488,719 0.2675 2.08%
2002-06-21 0 0.960 0.960 0.970 0.940 0.960 346,000 330,860 0.9562 0.271 0.271 0.274 0.265 0.271 1,226,724 0.2697 -1.03%
2002-06-20 0 0.970 0.960 0.970 0.920 0.970 1,192,000 1,125,120 0.9439 0.274 0.271 0.274 0.259 0.274 4,226,171 0.2662 3.19%
2002-06-19 0 0.940 0.950 0.960 0.920 1.000 2,412,000 2,298,140 0.9528 0.265 0.268 0.271 0.259 0.282 8,551,615 0.2687 -6.00%
2002-06-18 0 1.000 0.990 1.000 0.990 1.070 2,760,000 2,821,160 1.0222 0.282 0.279 0.282 0.279 0.302 9,785,431 0.2883 -3.85%
2002-06-17 0 1.040 1.020 1.050 1.030 1.070 1,730,000 1,838,080 1.0625 0.293 0.288 0.296 0.291 0.302 6,133,621 0.2997 -2.80%
2002-06-14 0 1.070 1.070 1.080 1.030 1.100 3,028,040 3,238,320 1.0694 0.302 0.302 0.305 0.291 0.310 10,735,752 0.3016 0.94%
2002-06-13 0 1.060 1.060 1.070 1.000 1.070 3,886,000 4,019,040 1.0342 0.299 0.299 0.302 0.282 0.302 13,777,603 0.2917 8.16%
2002-06-12 0 0.980 0.970 0.980 0.950 0.980 468,000 453,020 0.9680 0.276 0.274 0.276 0.268 0.276 1,659,269 0.2730 1.03%
2002-06-11 0 0.970 0.970 0.990 0.970 0.980 274,000 266,900 0.9741 0.274 0.274 0.279 0.274 0.276 971,452 0.2747 0.00%
2002-06-10 0 0.970 0.970 1.000 0.970 1.000 330,000 323,280 0.9796 0.274 0.274 0.282 0.274 0.282 1,169,997 0.2763 -3.00%
2002-06-07 0 1.000 0.990 1.010 0.990 1.020 400,000 403,200 1.0080 0.282 0.279 0.285 0.279 0.288 1,418,178 0.2843 -0.99%
2002-06-06 0 1.010 1.000 1.020 0.980 1.010 1,318,459 1,307,085 0.9914 0.285 0.282 0.288 0.276 0.285 4,674,525 0.2796 4.12%
2002-06-05 0 0.970 0.970 0.990 0.960 0.990 404,480 392,506 0.9704 0.274 0.274 0.279 0.271 0.279 1,434,062 0.2737 0.00%
2002-06-04 0 0.970 0.970 0.980 0.970 1.000 1,288,000 1,274,440 0.9895 0.274 0.274 0.276 0.274 0.282 4,566,534 0.2791 -3.00%
2002-06-03 0 1.000 1.000 1.010 1.000 1.030 1,486,480 1,503,726 1.0116 0.282 0.282 0.285 0.282 0.291 5,270,234 0.2853 -0.99%
2002-05-31 0 1.010 1.000 1.010 1.000 1.020 2,015,710 2,037,099 1.0106 0.285 0.282 0.285 0.282 0.288 7,146,591 0.2850 2.02%
2002-05-30 0 0.990 0.990 1.000 0.960 1.000 2,430,000 2,371,920 0.9761 0.279 0.279 0.282 0.271 0.282 8,615,433 0.2753 -1.00%
2002-05-29 0 1.000 1.000 1.010 1.000 1.060 4,970,000 5,161,300 1.0385 0.282 0.282 0.285 0.282 0.299 17,620,866 0.2929 0.00%
2002-05-28 0 1.000 0.990 1.000 0.960 1.040 6,787,000 6,827,320 1.0059 0.282 0.279 0.282 0.271 0.293 24,062,941 0.2837 8.70%
2002-05-27 0 0.920 0.920 0.930 0.920 0.940 386,000 356,520 0.9236 0.259 0.259 0.262 0.259 0.265 1,368,542 0.2605 -1.08%
2002-05-24 0 0.930 0.930 0.940 0.910 0.940 712,000 663,220 0.9315 0.262 0.262 0.265 0.257 0.265 2,524,357 0.2627 -1.06%
2002-05-23 0 0.940 0.930 0.950 0.920 0.960 1,188,000 1,107,660 0.9324 0.265 0.262 0.268 0.259 0.271 4,211,990 0.2630 -2.08%
2002-05-22 0 0.960 0.950 0.960 0.900 0.970 3,564,000 3,368,140 0.9450 0.271 0.268 0.271 0.254 0.274 12,635,969 0.2666 6.67%
2002-05-21 0 0.900 0.900 0.910 0.880 0.910 366,000 327,720 0.8954 0.254 0.254 0.257 0.248 0.257 1,297,633 0.2526 0.00%
2002-05-17 0 0.900 0.890 0.910 0.890 0.900 370,000 332,440 0.8985 0.254 0.251 0.257 0.251 0.254 1,311,815 0.2534 1.12%
2002-05-16 0 0.890 0.890 0.900 0.890 0.890 148,000 131,720 0.8900 0.251 0.251 0.254 0.251 0.251 524,726 0.2510 -1.11%
2002-05-15 0 0.900 0.880 0.900 0.880 0.900 112,000 99,800 0.8911 0.254 0.248 0.254 0.248 0.254 397,090 0.2513 1.12%
2002-05-14 0 0.890 0.890 0.900 0.890 0.900 216,000 193,640 0.8965 0.251 0.251 0.254 0.251 0.254 765,816 0.2529 -1.11%
2002-05-13 0 0.900 0.880 0.900 0.920 0.920 200,000 184,000 0.9200 0.254 0.248 0.254 0.259 0.259 709,089 0.2595 2.27%
2002-05-10 0 0.880 0.880 0.890 0.880 0.900 586,000 522,240 0.8912 0.248 0.248 0.251 0.248 0.254 2,077,631 0.2514 -1.12%
2002-05-09 0 0.890 0.890 0.900 0.880 0.900 328,000 290,860 0.8868 0.251 0.251 0.254 0.248 0.254 1,162,906 0.2501 -1.11%
2002-05-08 0 0.900 0.900 0.910 0.890 0.950 1,150,000 1,035,520 0.9005 0.254 0.254 0.257 0.251 0.268 4,077,263 0.2540 0.00%
2002-05-07 0 0.900 0.900 0.910 0.860 0.930 2,862,066 2,572,738 0.8989 0.254 0.254 0.257 0.243 0.262 10,147,300 0.2535 3.45%
2002-05-06 0 0.870 0.860 0.880 0.850 0.870 852,000 737,500 0.8656 0.245 0.243 0.248 0.240 0.245 3,020,720 0.2441 2.35%
2002-05-03 0 0.850 0.850 0.860 0.840 0.870 417,000 357,550 0.8574 0.240 0.240 0.243 0.237 0.245 1,478,451 0.2418 -1.16%
2002-05-02 0 0.860 0.850 0.860 0.850 0.860 936,000 798,660 0.8533 0.243 0.240 0.243 0.240 0.243 3,318,537 0.2407 2.38%
2002-04-30 0 0.840 0.830 0.840 0.820 0.840 294,000 242,080 0.8234 0.237 0.234 0.237 0.231 0.237 1,042,361 0.2322 1.20%
2002-04-29 0 0.830 0.820 0.840 0.830 0.830 50,000 41,500 0.8300 0.234 0.231 0.237 0.234 0.234 177,272 0.2341 0.00%
2002-04-26 0 0.830 0.820 0.840 0.830 0.850 120,000 100,000 0.8333 0.234 0.231 0.237 0.234 0.240 425,454 0.2350 -1.19%
2002-04-25 0 0.840 0.830 0.850 0.820 0.840 196,000 162,580 0.8295 0.237 0.234 0.240 0.231 0.237 694,907 0.2340 1.20%
2002-04-24 0 0.830 0.830 0.840 0.830 0.830 70,000 58,100 0.8300 0.234 0.234 0.237 0.234 0.234 248,181 0.2341 0.00%
2002-04-23 0 0.830 0.820 0.840 0.800 0.830 272,000 222,620 0.8185 0.234 0.231 0.237 0.226 0.234 964,361 0.2308 2.47%
2002-04-22 0 0.810 0.800 0.820 0.800 0.820 470,000 378,540 0.8054 0.228 0.226 0.231 0.226 0.231 1,666,360 0.2272 -2.41%
2002-04-19 0 0.830 0.820 0.830 0.830 0.840 100,000 83,500 0.8350 0.234 0.231 0.234 0.234 0.237 354,545 0.2355 -2.35%
2002-04-18 0 0.850 0.850 0.860 0.850 0.850 200,000 170,000 0.8500 0.240 0.240 0.243 0.240 0.240 709,089 0.2397 0.00%
2002-04-17 0 0.850 0.840 0.860 0.850 0.850 530,000 450,500 0.8500 0.240 0.237 0.243 0.240 0.240 1,879,086 0.2397 0.00%
2002-04-16 0 0.850 0.850 0.860 0.850 0.860 936,000 802,680 0.8576 0.240 0.240 0.243 0.240 0.243 3,318,537 0.2419 -1.16%
2002-04-15 0 0.860 0.860 0.870 0.860 0.860 699,061 601,129 0.8599 0.243 0.243 0.245 0.243 0.243 2,478,483 0.2425 0.00%
2002-04-12 0 0.860 0.850 0.870 0.860 0.880 698,000 603,220 0.8642 0.243 0.240 0.245 0.243 0.248 2,474,721 0.2438 -2.27%
2002-04-11 0 0.880 0.870 0.880 0.850 0.890 948,000 812,880 0.8575 0.248 0.245 0.248 0.240 0.251 3,361,083 0.2419 4.76%
2002-04-10 0 0.840 0.840 0.860 0.830 0.860 1,050,000 877,800 0.8360 0.237 0.237 0.243 0.234 0.243 3,722,718 0.2358 0.00%
2002-04-09 0 0.840 0.840 0.850 0.810 0.850 711,000 591,480 0.8319 0.237 0.237 0.240 0.228 0.240 2,520,812 0.2346 5.00%
2002-04-08 0 0.800 0.800 0.840 - - 0 0 - 0.226 0.226 0.237 - - 0 - 0.00%
2002-04-04 0 0.800 0.800 0.820 0.800 0.800 1,932,480 1,545,965 0.8000 0.226 0.226 0.231 0.226 0.226 6,851,503 0.2256 -3.61%
2002-04-03 0 0.830 0.810 0.840 0.800 0.830 228,480 183,374 0.8026 0.234 0.228 0.237 0.226 0.234 810,063 0.2264 6.41%
2002-04-02 0 0.780 0.780 0.830 0.780 0.780 60,000 46,800 0.7800 0.220 0.220 0.234 0.220 0.220 212,727 0.2200 -4.88%
2002-03-28 0 0.820 0.780 0.830 0.770 0.820 144,620 114,371 0.7908 0.231 0.220 0.234 0.217 0.231 512,742 0.2231 3.80%
2002-03-27 0 0.790 0.780 0.800 0.770 0.800 547,480 427,926 0.7816 0.223 0.220 0.226 0.217 0.226 1,941,061 0.2205 2.60%
2002-03-26 0 0.770 0.770 0.790 0.770 0.780 358,000 276,440 0.7722 0.217 0.217 0.223 0.217 0.220 1,269,270 0.2178 -2.53%
2002-03-25 0 0.790 0.780 0.790 0.780 0.830 160,000 129,100 0.8069 0.223 0.220 0.223 0.220 0.234 567,271 0.2276 -3.66%
2002-03-22 0 0.820 0.820 0.840 0.820 0.830 217,399 179,811 0.8271 0.231 0.231 0.237 0.231 0.234 770,776 0.2333 -1.20%
2002-03-21 0 0.830 0.820 0.850 0.830 0.860 160,000 135,100 0.8444 0.234 0.231 0.240 0.234 0.243 567,271 0.2382 -1.19%
2002-03-20 0 0.840 0.830 0.840 0.840 0.840 878,000 737,520 0.8400 0.237 0.234 0.237 0.237 0.237 3,112,901 0.2369 -1.18%
2002-03-19 0 0.850 0.840 0.870 0.840 0.920 466,000 401,440 0.8615 0.240 0.237 0.245 0.237 0.259 1,652,178 0.2430 1.19%
2002-03-18 0 0.840 0.830 0.850 - - 0 0 - 0.237 0.234 0.240 - - 0 - 0.00%
2002-03-15 0 0.840 0.840 0.850 0.830 0.840 1,138,000 954,920 0.8391 0.237 0.237 0.240 0.234 0.237 4,034,717 0.2367 0.00%
2002-03-14 0 0.840 0.830 0.840 0.830 0.850 401,027 337,002 0.8403 0.237 0.234 0.237 0.234 0.240 1,421,820 0.2370 0.00%
2002-03-13 0 0.840 0.840 0.850 0.830 0.840 409,000 343,190 0.8391 0.237 0.237 0.240 0.234 0.237 1,450,087 0.2367 -1.18%
2002-03-12 0 0.850 0.840 0.850 0.820 0.850 800,294 678,255 0.8475 0.240 0.237 0.240 0.231 0.240 2,837,399 0.2390 2.41%
2002-03-11 0 0.830 0.830 0.850 0.810 0.830 274,000 225,840 0.8242 0.234 0.234 0.240 0.228 0.234 971,452 0.2325 0.00%
2002-03-08 0 0.830 0.830 0.840 0.830 0.830 366,000 303,780 0.8300 0.234 0.234 0.237 0.234 0.234 1,297,633 0.2341 -1.19%
2002-03-07 0 0.840 0.840 0.850 0.830 0.840 176,000 147,040 0.8355 0.237 0.237 0.240 0.234 0.237 623,998 0.2356 3.70%
2002-03-06 0 0.810 0.810 0.850 0.810 0.840 190,000 154,460 0.8129 0.228 0.228 0.240 0.228 0.237 673,635 0.2293 -5.81%
2002-03-05 0 0.860 0.830 0.860 0.860 0.880 690,547 600,441 0.8695 0.243 0.234 0.243 0.243 0.248 2,448,297 0.2452 0.00%
2002-03-04 0 0.860 0.850 0.860 0.830 0.880 972,716 833,306 0.8567 0.243 0.240 0.243 0.234 0.248 3,448,712 0.2416 3.61%
2002-03-01 0 0.830 0.820 0.840 0.820 0.840 1,135,264 940,073 0.8281 0.234 0.231 0.237 0.231 0.237 4,025,017 0.2336 5.06%
2002-02-28 0 0.790 0.770 0.800 - - 0 0 - 0.223 0.217 0.226 - - 0 - 0.00%
2002-02-27 0 0.790 0.770 0.800 0.790 0.790 50,000 39,500 0.7900 0.223 0.217 0.226 0.223 0.223 177,272 0.2228 0.00%
2002-02-26 0 0.790 0.780 0.800 0.770 0.790 378,000 296,560 0.7846 0.223 0.220 0.226 0.217 0.223 1,340,179 0.2213 2.60%
2002-02-25 0 0.770 0.760 0.790 0.750 0.780 776,000 593,260 0.7645 0.217 0.214 0.223 0.212 0.220 2,751,266 0.2156 -3.75%
2002-02-22 0 0.800 0.780 0.800 0.780 0.800 550,000 435,200 0.7913 0.226 0.220 0.226 0.220 0.226 1,949,995 0.2232 2.56%
2002-02-21 0 0.780 0.780 0.790 0.780 0.780 200,000 156,000 0.7800 0.220 0.220 0.223 0.220 0.220 709,089 0.2200 0.00%
2002-02-20 0 0.780 0.780 0.790 0.770 0.780 170,000 131,600 0.7741 0.220 0.220 0.223 0.217 0.220 602,726 0.2183 -1.27%
2002-02-19 0 0.790 0.760 0.800 0.790 0.810 532,000 423,980 0.7970 0.223 0.214 0.226 0.223 0.228 1,886,177 0.2248 -1.25%
2002-02-18 0 0.800 0.790 0.840 0.770 0.800 864,000 679,020 0.7859 0.226 0.223 0.237 0.217 0.226 3,063,265 0.2217 2.56%
2002-02-15 0 0.780 0.770 0.800 0.730 0.800 300,000 230,560 0.7685 0.220 0.217 0.226 0.206 0.226 1,063,634 0.2168 2.63%
2002-02-11 0 0.760 0.760 - 0.760 0.760 320,000 244,200 0.7631 0.214 0.214 - 0.214 0.214 1,134,543 0.2152 0.00%
2002-02-08 0 0.760 0.750 0.760 0.740 0.760 532,000 403,280 0.7580 0.214 0.212 0.214 0.209 0.214 1,886,177 0.2138 0.00%
2002-02-07 0 0.760 0.750 0.760 0.760 0.770 570,000 436,100 0.7651 0.214 0.212 0.214 0.214 0.217 2,020,904 0.2158 0.00%
2002-02-06 0 0.760 0.750 0.770 0.760 0.760 40,000 30,400 0.7600 0.214 0.212 0.217 0.214 0.214 141,818 0.2144 1.33%
2002-02-05 0 0.750 0.750 0.760 0.730 0.750 772,000 576,740 0.7471 0.212 0.212 0.214 0.206 0.212 2,737,084 0.2107 -2.60%
2002-02-04 0 0.770 0.770 0.780 0.770 0.780 262,000 202,740 0.7738 0.217 0.217 0.220 0.217 0.220 928,907 0.2183 -1.28%
2002-02-01 0 0.780 0.770 0.780 0.750 0.800 782,000 608,720 0.7784 0.220 0.217 0.220 0.212 0.226 2,772,539 0.2196 4.00%
2002-01-31 0 0.750 0.750 0.760 0.740 0.750 550,000 409,600 0.7447 0.212 0.212 0.214 0.209 0.212 1,949,995 0.2101 2.74%
2002-01-30 0 0.730 0.730 0.740 0.730 0.730 134,000 97,820 0.7300 0.206 0.206 0.209 0.206 0.206 475,090 0.2059 0.00%
2002-01-29 0 0.730 0.730 0.740 0.730 0.750 160,000 117,000 0.7313 0.206 0.206 0.209 0.206 0.212 567,271 0.2063 -2.67%
2002-01-28 0 0.750 0.750 0.770 0.750 0.780 1,354,000 1,022,840 0.7554 0.212 0.212 0.217 0.212 0.220 4,800,534 0.2131 0.00%
2002-01-25 0 0.750 0.750 0.760 0.720 0.770 1,122,000 832,560 0.7420 0.212 0.212 0.214 0.203 0.217 3,977,990 0.2093 5.63%
2002-01-24 0 0.710 0.710 0.720 0.700 0.710 652,000 458,340 0.7030 0.200 0.200 0.203 0.197 0.200 2,311,631 0.1983 -1.39%
2002-01-23 0 0.720 0.720 0.730 0.700 0.730 760,000 545,340 0.7176 0.203 0.203 0.206 0.197 0.206 2,694,539 0.2024 1.41%
2002-01-22 0 0.710 0.710 0.720 0.680 0.710 1,748,000 1,222,200 0.6992 0.200 0.200 0.203 0.192 0.200 6,197,439 0.1972 1.43%
2002-01-21 0 0.700 0.690 0.720 0.650 0.700 1,548,000 1,050,000 0.6783 0.197 0.195 0.203 0.183 0.197 5,488,350 0.1913 9.38%
2002-01-18 0 0.640 0.630 0.650 0.630 0.640 310,000 197,400 0.6368 0.181 0.178 0.183 0.178 0.181 1,099,088 0.1796 1.59%
2002-01-17 0 0.630 0.620 0.640 0.620 0.630 192,000 120,540 0.6278 0.178 0.175 0.181 0.175 0.178 680,726 0.1771 1.61%
2002-01-16 0 0.620 0.620 0.630 0.610 0.610 4,000 2,440 0.6100 0.175 0.175 0.178 0.172 0.172 14,182 0.1721 1.64%
2002-01-15 0 0.610 0.610 0.630 0.610 0.630 32,000 19,560 0.6113 0.172 0.172 0.178 0.172 0.178 113,454 0.1724 0.00%
2002-01-14 0 0.610 0.610 0.640 0.610 0.610 172,000 104,920 0.6100 0.172 0.172 0.181 0.172 0.172 609,817 0.1721 0.00%
2002-01-11 0 0.610 0.610 0.620 0.610 0.620 296,000 180,960 0.6114 0.172 0.172 0.175 0.172 0.175 1,049,452 0.1724 0.00%
2002-01-10 0 0.610 0.610 0.630 0.610 0.640 424,000 263,540 0.6216 0.172 0.172 0.178 0.172 0.181 1,503,269 0.1753 -4.69%
2002-01-09 0 0.640 0.630 0.640 0.620 0.660 868,000 555,360 0.6398 0.181 0.178 0.181 0.175 0.186 3,077,447 0.1805 3.23%
2002-01-08 0 0.620 0.610 0.630 0.590 0.630 822,000 497,300 0.6050 0.175 0.172 0.178 0.166 0.178 2,914,356 0.1706 5.08%
2002-01-07 0 0.590 0.590 0.600 0.580 0.590 82,000 47,880 0.5839 0.166 0.166 0.169 0.164 0.166 290,727 0.1647 1.72%
2002-01-04 0 0.580 0.580 0.590 0.580 0.580 424,000 245,920 0.5800 0.164 0.164 0.166 0.164 0.164 1,503,269 0.1636 0.00%
2002-01-03 0 0.580 0.580 0.590 0.570 0.590 316,000 185,960 0.5885 0.164 0.164 0.166 0.161 0.166 1,120,361 0.1660 0.00%
2002-01-02 0 0.580 0.570 0.590 0.560 0.580 600,000 341,000 0.5683 0.164 0.161 0.166 0.158 0.164 2,127,268 0.1603 1.75%
2001-12-31 0 0.570 0.570 0.580 0.570 0.570 244,000 139,080 0.5700 0.161 0.161 0.164 0.161 0.161 865,089 0.1608 0.00%
2001-12-28 0 0.570 0.570 0.590 0.570 0.570 458,000 261,060 0.5700 0.161 0.161 0.166 0.161 0.161 1,623,814 0.1608 -0.87%
2001-12-27 0 0.600 0.570 0.600 0.580 0.600 1,134,000 663,740 0.5853 0.162 0.154 0.162 0.157 0.162 4,195,341 0.1582 0.00%
2001-12-24 0 0.600 0.600 0.610 0.600 0.600 762,000 457,200 0.6000 0.162 0.162 0.165 0.162 0.162 2,819,092 0.1622 0.00%
2001-12-21 0 0.600 0.590 0.600 0.590 0.610 1,516,000 908,400 0.5992 0.162 0.159 0.162 0.159 0.165 5,608,587 0.1620 0.00%
2001-12-20 0 0.600 0.590 0.600 0.580 0.600 374,480 221,468 0.5914 0.162 0.159 0.162 0.157 0.162 1,385,425 0.1599 0.00%
2001-12-19 0 0.600 0.600 0.610 0.590 0.620 1,974,000 1,185,300 0.6005 0.162 0.162 0.165 0.159 0.168 7,303,002 0.1623 -1.64%
2001-12-18 0 0.610 0.610 0.620 0.570 0.610 6,410,480 3,780,189 0.5897 0.165 0.165 0.168 0.154 0.165 23,716,184 0.1594 10.91%
2001-12-17 0 0.550 0.550 0.570 0.540 0.560 4,235,466 2,327,602 0.5496 0.149 0.149 0.154 0.146 0.151 15,669,512 0.1485 1.85%
2001-12-14 0 0.540 0.540 0.550 0.540 0.550 270,000 147,200 0.5452 0.146 0.146 0.149 0.146 0.149 998,891 0.1474 -1.82%
2001-12-13 0 0.550 0.540 0.550 0.550 0.560 560,000 308,500 0.5509 0.149 0.146 0.149 0.149 0.151 2,071,774 0.1489 0.00%
2001-12-12 0 0.550 0.550 0.580 0.550 0.600 890,000 494,500 0.5556 0.149 0.149 0.157 0.149 0.162 3,292,640 0.1502 1.85%
2001-12-11 0 0.540 0.540 0.560 0.540 0.550 406,000 223,240 0.5499 0.146 0.146 0.151 0.146 0.149 1,502,036 0.1486 -1.82%
2001-12-10 0 0.550 0.550 0.560 0.550 0.550 566,000 311,300 0.5500 0.149 0.149 0.151 0.149 0.149 2,093,971 0.1487 -1.79%
2001-12-07 0 0.560 0.560 0.570 0.560 0.560 130,000 72,300 0.5562 0.151 0.151 0.154 0.151 0.151 480,947 0.1503 1.82%
2001-12-06 0 0.550 0.550 0.560 0.550 0.560 250,000 138,880 0.5555 0.149 0.149 0.151 0.149 0.151 924,899 0.1502 -1.79%
2001-12-05 0 0.560 0.560 0.570 0.560 0.570 532,000 298,920 0.5619 0.151 0.151 0.154 0.151 0.154 1,968,185 0.1519 0.00%
2001-12-04 0 0.560 0.560 0.570 0.550 0.600 664,716 367,194 0.5524 0.151 0.151 0.154 0.149 0.162 2,459,180 0.1493 1.82%
2001-12-03 0 0.550 0.550 0.560 0.550 0.560 30,000 16,660 0.5553 0.149 0.149 0.151 0.149 0.151 110,988 0.1501 0.00%
2001-11-30 0 0.550 0.550 0.570 0.550 0.550 4,000 2,200 0.5500 0.149 0.149 0.154 0.149 0.149 14,798 0.1487 0.00%
2001-11-29 0 0.550 0.550 0.570 0.540 0.550 80,000 43,700 0.5463 0.149 0.149 0.154 0.146 0.149 295,968 0.1477 0.00%
2001-11-28 0 0.550 0.550 0.570 0.550 0.550 104,000 57,200 0.5500 0.149 0.149 0.154 0.149 0.149 384,758 0.1487 0.00%
2001-11-27 0 0.550 0.550 0.560 0.550 0.560 100,000 55,900 0.5590 0.149 0.149 0.151 0.149 0.151 369,960 0.1511 0.00%
2001-11-26 0 0.550 0.550 0.560 0.550 0.550 46,000 25,300 0.5500 0.149 0.149 0.151 0.149 0.149 170,181 0.1487 0.00%
2001-11-23 0 0.550 0.550 0.560 0.550 0.560 1,005,647 553,324 0.5502 0.149 0.149 0.151 0.149 0.151 3,720,487 0.1487 3.77%
2001-11-22 0 0.530 0.530 0.540 0.530 0.530 630,000 333,900 0.5300 0.143 0.143 0.146 0.143 0.143 2,330,745 0.1433 -1.85%
2001-11-21 0 0.540 0.530 0.550 0.540 0.540 300,000 162,000 0.5400 0.146 0.143 0.149 0.146 0.146 1,109,879 0.1460 1.89%
2001-11-20 0 0.530 0.530 0.540 0.530 0.530 200,000 106,000 0.5300 0.143 0.143 0.146 0.143 0.143 739,919 0.1433 0.00%
2001-11-19 0 0.530 0.530 0.550 0.530 0.550 930,000 502,600 0.5404 0.143 0.143 0.149 0.143 0.149 3,440,624 0.1461 -3.64%
2001-11-16 0 0.550 0.550 0.560 0.550 0.550 826,000 454,300 0.5500 0.149 0.149 0.151 0.149 0.149 3,055,866 0.1487 0.00%
2001-11-15 0 0.550 0.540 0.560 0.550 0.550 508,000 279,400 0.5500 0.149 0.146 0.151 0.149 0.149 1,879,395 0.1487 1.85%
2001-11-14 0 0.540 0.540 0.550 0.540 0.540 350,000 189,000 0.5400 0.146 0.146 0.149 0.146 0.146 1,294,858 0.1460 0.00%
2001-11-13 0 0.540 0.540 0.550 0.530 0.540 102,000 54,560 0.5349 0.146 0.146 0.149 0.143 0.146 377,359 0.1446 0.00%
2001-11-12 0 0.540 0.530 0.550 0.530 0.550 480,000 259,700 0.5410 0.146 0.143 0.149 0.143 0.149 1,775,806 0.1462 -1.82%
2001-11-09 0 0.550 0.550 0.560 0.550 0.550 486,000 267,300 0.5500 0.149 0.149 0.151 0.149 0.149 1,798,003 0.1487 0.00%
2001-11-08 0 0.550 0.530 0.560 0.550 0.550 190,000 104,500 0.5500 0.149 0.143 0.151 0.149 0.149 702,923 0.1487 1.85%
2001-11-07 0 0.540 0.540 0.560 0.540 0.550 210,000 113,420 0.5401 0.146 0.146 0.151 0.146 0.149 776,915 0.1460 0.00%
2001-11-06 0 0.540 0.540 0.550 0.540 0.550 800,000 435,500 0.5444 0.146 0.146 0.149 0.146 0.149 2,959,677 0.1471 -1.82%
2001-11-05 0 0.550 0.540 0.560 0.540 0.550 760,000 417,900 0.5499 0.149 0.146 0.151 0.146 0.149 2,811,693 0.1486 0.00%
2001-11-02 0 0.550 0.550 0.560 0.550 0.560 398,000 220,100 0.5530 0.149 0.149 0.151 0.149 0.151 1,472,439 0.1495 0.00%
2001-11-01 0 0.550 0.540 0.550 0.550 0.560 456,000 251,800 0.5522 0.149 0.146 0.149 0.149 0.151 1,687,016 0.1493 0.00%
2001-10-31 0 0.550 0.540 0.550 0.550 0.550 1,054,000 579,700 0.5500 0.149 0.146 0.149 0.149 0.149 3,899,374 0.1487 1.85%
2001-10-30 0 0.540 0.540 0.550 0.540 0.540 70,000 37,800 0.5400 0.146 0.146 0.149 0.146 0.146 258,972 0.1460 -1.82%
2001-10-29 0 0.550 0.540 0.550 0.550 0.550 50,000 27,500 0.5500 0.149 0.146 0.149 0.149 0.149 184,980 0.1487 3.77%
2001-10-26 0 0.530 0.520 0.530 - - 258,000 131,580 0.5100 0.143 0.141 0.143 - - 954,496 0.1379 0.00%
2001-10-24 0 0.530 0.530 0.550 0.520 0.520 52,000 27,040 0.5200 0.143 0.143 0.149 0.141 0.141 192,379 0.1406 0.00%
2001-10-23 0 0.530 0.510 0.530 0.510 0.530 686,000 358,860 0.5231 0.143 0.138 0.143 0.138 0.143 2,537,923 0.1414 3.92%
2001-10-22 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.138 0.138 0.141 0.138 0.138 369,960 0.1379 0.00%
2001-10-19 0 0.510 0.510 0.530 0.500 0.500 2,000 1,000 0.5000 0.138 0.138 0.143 0.135 0.135 7,399 0.1351 0.00%
2001-10-18 0 0.510 0.500 0.520 0.510 0.510 40,000 20,400 0.5100 0.138 0.135 0.141 0.138 0.138 147,984 0.1379 0.00%
2001-10-17 0 0.510 0.510 0.520 0.500 0.510 739,282 375,703 0.5082 0.138 0.138 0.141 0.135 0.138 2,735,044 0.1374 0.00%
2001-10-16 0 0.510 0.500 0.510 - - 0 0 - 0.138 0.135 0.138 - - 0 - 0.00%
2001-10-15 0 0.510 0.500 0.510 - - 0 0 - 0.138 0.135 0.138 - - 0 - 0.00%
2001-10-12 0 0.510 0.500 0.510 0.510 0.510 240,000 122,400 0.5100 0.138 0.135 0.138 0.138 0.138 887,903 0.1379 0.00%
2001-10-11 0 0.510 0.510 0.520 0.500 0.510 262,000 132,560 0.5060 0.138 0.138 0.141 0.135 0.138 969,294 0.1368 2.00%
2001-10-10 0 0.500 0.500 0.510 0.495 0.500 520,000 259,400 0.4988 0.135 0.135 0.138 0.134 0.135 1,923,790 0.1348 1.01%
2001-10-09 0 0.495 0.495 0.500 0.490 0.495 68,000 33,460 0.4921 0.134 0.134 0.135 0.132 0.134 251,573 0.1330 1.02%
2001-10-08 0 0.490 0.490 0.500 0.490 0.495 460,000 225,650 0.4905 0.132 0.132 0.135 0.132 0.134 1,701,814 0.1326 -2.00%
2001-10-05 0 0.500 0.490 0.500 - - 0 0 - 0.135 0.132 0.135 - - 0 - 0.00%
2001-10-04 0 0.500 0.490 0.500 0.500 0.500 30,000 15,000 0.5000 0.135 0.132 0.135 0.135 0.135 110,988 0.1351 2.04%
2001-10-03 0 0.490 0.490 0.500 0.485 0.490 343,097 166,405 0.4850 0.132 0.132 0.135 0.131 0.132 1,269,320 0.1311 0.00%
2001-09-28 0 0.490 0.490 0.510 0.490 0.500 300,000 148,100 0.4937 0.132 0.132 0.138 0.132 0.135 1,109,879 0.1334 0.00%
2001-09-27 0 0.490 0.490 0.510 0.480 0.480 40,000 19,200 0.4800 0.132 0.132 0.138 0.130 0.130 147,984 0.1297 -1.01%
2001-09-26 0 0.495 0.490 0.510 0.490 0.510 2,092,000 1,049,010 0.5014 0.134 0.132 0.138 0.132 0.138 7,739,554 0.1355 1.02%
2001-09-25 0 0.490 0.490 0.500 0.480 0.495 250,000 122,500 0.4900 0.132 0.132 0.135 0.130 0.134 924,899 0.1324 0.00%
2001-09-24 0 0.490 0.480 0.500 0.470 0.490 338,000 164,800 0.4876 0.132 0.130 0.135 0.127 0.132 1,250,463 0.1318 2.08%
2001-09-21 0 0.480 0.480 0.500 0.465 0.480 1,180,000 555,900 0.4711 0.130 0.130 0.135 0.126 0.130 4,365,523 0.1273 -1.03%
2001-09-20 0 0.485 0.485 0.490 0.480 0.485 516,000 248,260 0.4811 0.131 0.131 0.132 0.130 0.131 1,908,991 0.1300 0.00%
2001-09-19 0 0.485 0.480 0.495 0.470 0.490 370,000 177,900 0.4808 0.131 0.130 0.134 0.127 0.132 1,368,850 0.1300 1.04%
2001-09-18 0 0.480 0.465 0.480 0.460 0.480 358,000 168,340 0.4702 0.130 0.126 0.130 0.124 0.130 1,324,455 0.1271 4.35%
2001-09-17 0 0.460 0.460 0.490 0.455 0.470 170,000 78,100 0.4594 0.124 0.124 0.132 0.123 0.127 628,931 0.1242 -2.13%
2001-09-14 0 0.470 0.470 0.475 0.465 0.465 58,000 26,970 0.4650 0.127 0.127 0.128 0.126 0.126 214,577 0.1257 0.00%
2001-09-13 0 0.470 0.470 0.500 0.465 0.465 20,000 9,300 0.4650 0.127 0.127 0.135 0.126 0.126 73,992 0.1257 0.00%
2001-09-12 0 0.470 0.455 0.475 0.470 0.480 1,008,000 476,160 0.4724 0.127 0.123 0.128 0.127 0.130 3,729,192 0.1277 -6.00%
2001-09-11 0 0.500 0.490 0.510 0.495 0.500 282,000 140,590 0.4985 0.135 0.132 0.138 0.134 0.135 1,043,286 0.1348 1.01%
2001-09-10 0 0.495 0.485 0.495 0.480 0.500 341,341 167,583 0.4910 0.134 0.131 0.134 0.130 0.135 1,262,824 0.1327 3.13%
2001-09-07 0 0.480 0.480 0.485 0.470 0.480 198,000 93,880 0.4741 0.130 0.130 0.131 0.127 0.130 732,520 0.1282 -2.04%
2001-09-06 0 0.490 0.480 0.490 0.490 0.490 2,000 980 0.4900 0.132 0.130 0.132 0.132 0.132 7,399 0.1324 2.08%
2001-09-05 0 0.480 0.475 0.490 0.480 0.480 200,000 96,000 0.4800 0.130 0.128 0.132 0.130 0.130 739,919 0.1297 1.05%
2001-09-04 0 0.475 0.475 0.490 - - 0 0 - 0.128 0.128 0.132 - - 0 - 0.00%
2001-09-03 0 0.475 0.475 0.485 0.475 0.475 130,000 61,750 0.4750 0.128 0.128 0.131 0.128 0.128 480,947 0.1284 -1.04%
2001-08-31 0 0.480 0.480 0.490 0.480 0.495 180,000 88,200 0.4900 0.130 0.130 0.132 0.130 0.134 665,927 0.1324 -4.00%
2001-08-30 0 0.500 0.490 0.500 - - 0 0 - 0.135 0.132 0.135 - - 0 - 0.00%
2001-08-29 0 0.500 0.495 0.500 0.490 0.500 174,000 85,560 0.4917 0.135 0.134 0.135 0.132 0.135 643,730 0.1329 4.17%
2001-08-28 0 0.480 0.475 0.490 0.480 0.485 600,000 288,600 0.4810 0.130 0.128 0.132 0.130 0.131 2,219,757 0.1300 0.00%
2001-08-27 0 0.480 0.480 0.490 0.480 0.480 20,000 9,600 0.4800 0.130 0.130 0.132 0.130 0.130 73,992 0.1297 0.00%
2001-08-24 0 0.480 0.475 0.485 0.470 0.480 120,000 57,400 0.4783 0.130 0.128 0.131 0.127 0.130 443,951 0.1293 0.00%
2001-08-23 0 0.480 0.475 0.485 0.475 0.480 120,000 57,500 0.4792 0.130 0.128 0.131 0.128 0.130 443,951 0.1295 0.00%
2001-08-22 0 0.480 0.475 0.485 0.475 0.480 558,000 267,200 0.4789 0.130 0.128 0.131 0.128 0.130 2,064,374 0.1294 2.13%
2001-08-21 0 0.470 0.470 0.475 0.470 0.480 196,000 92,850 0.4737 0.127 0.127 0.128 0.127 0.130 725,121 0.1280 1.08%
2001-08-20 0 0.465 0.460 0.475 0.460 0.480 240,000 112,500 0.4688 0.126 0.124 0.128 0.124 0.130 887,903 0.1267 -4.12%
2001-08-17 0 0.485 0.460 0.485 0.460 0.490 40,000 19,190 0.4798 0.131 0.124 0.131 0.124 0.132 147,984 0.1297 -1.02%
2001-08-16 0 0.490 0.485 0.490 0.480 0.500 560,000 275,900 0.4927 0.132 0.131 0.132 0.130 0.135 2,071,774 0.1332 -0.00%
2001-08-15 0 0.540 0.530 0.540 0.530 0.540 1,146,000 615,680 0.5372 0.132 0.130 0.132 0.130 0.132 4,672,363 0.1318 0.00%
2001-08-14 0 0.540 0.520 0.540 0.530 0.540 480,000 256,400 0.5342 0.132 0.128 0.132 0.130 0.132 1,957,011 0.1310 1.89%
2001-08-13 0 0.530 0.520 0.530 0.530 0.530 570,000 302,100 0.5300 0.130 0.128 0.130 0.130 0.130 2,323,950 0.1300 0.00%
2001-08-10 0 0.530 0.520 0.530 0.520 0.530 852,000 451,260 0.5296 0.130 0.128 0.130 0.128 0.130 3,473,694 0.1299 0.00%
2001-08-09 0 0.530 0.520 0.540 0.510 0.530 588,000 311,600 0.5299 0.130 0.128 0.132 0.125 0.130 2,397,338 0.1300 -1.85%
2001-08-08 0 0.540 0.530 0.540 0.530 0.540 1,036,000 551,480 0.5323 0.132 0.130 0.132 0.130 0.132 4,223,881 0.1306 3.85%
2001-08-07 0 0.520 0.520 0.530 0.520 0.520 302,000 157,040 0.5200 0.128 0.128 0.130 0.128 0.128 1,231,286 0.1275 -1.89%
2001-08-06 0 0.530 0.530 0.540 0.520 0.530 832,000 440,560 0.5295 0.130 0.130 0.132 0.128 0.130 3,392,152 0.1299 0.00%
2001-08-03 0 0.530 0.520 0.530 0.530 0.530 188,000 99,640 0.5300 0.130 0.128 0.130 0.130 0.130 766,496 0.1300 0.00%
2001-08-02 0 0.530 0.530 0.540 0.520 0.540 328,000 173,840 0.5300 0.130 0.130 0.132 0.128 0.132 1,337,291 0.1300 0.00%
2001-08-01 0 0.530 0.520 0.540 0.530 0.530 368,000 195,040 0.5300 0.130 0.128 0.132 0.130 0.130 1,500,375 0.1300 0.00%
2001-07-31 0 0.530 0.530 0.540 0.530 0.530 1,354,000 717,620 0.5300 0.130 0.130 0.132 0.130 0.130 5,520,401 0.1300 0.00%
2001-07-30 0 0.530 0.520 0.530 0.510 0.530 1,008,000 525,360 0.5212 0.130 0.128 0.130 0.125 0.130 4,109,722 0.1278 3.92%
2001-07-27 0 0.510 0.510 0.520 0.510 0.520 410,000 210,100 0.5124 0.125 0.125 0.128 0.125 0.128 1,671,613 0.1257 -1.92%
2001-07-26 0 0.520 0.510 0.520 0.510 0.520 890,000 458,220 0.5149 0.128 0.125 0.128 0.125 0.128 3,628,624 0.1263 4.00%
2001-07-24 0 0.500 0.500 0.520 0.500 0.510 1,744,000 881,800 0.5056 0.123 0.123 0.128 0.123 0.125 7,110,472 0.1240 0.00%
2001-07-23 0 0.500 0.495 0.500 0.480 0.510 2,410,000 1,190,990 0.4942 0.123 0.121 0.123 0.118 0.125 9,825,824 0.1212 4.17%
2001-07-20 0 0.480 0.470 0.480 0.470 0.480 294,000 139,350 0.4740 0.118 0.115 0.118 0.115 0.118 1,198,669 0.1163 2.13%
2001-07-19 0 0.470 0.470 0.480 0.465 0.470 330,000 155,000 0.4697 0.115 0.115 0.118 0.114 0.115 1,345,445 0.1152 -1.05%
2001-07-18 0 0.475 0.470 0.475 0.470 0.480 344,000 164,030 0.4768 0.117 0.115 0.117 0.115 0.118 1,402,524 0.1170 -2.06%
2001-07-17 0 0.485 0.485 0.490 0.480 0.485 280,000 135,050 0.4823 0.119 0.119 0.120 0.118 0.119 1,141,590 0.1183 1.04%
2001-07-16 0 0.480 0.480 0.490 0.480 0.480 200,000 96,000 0.4800 0.118 0.118 0.120 0.118 0.118 815,421 0.1177 -2.04%
2001-07-13 0 0.490 0.480 0.490 0.480 0.490 178,000 86,940 0.4884 0.120 0.118 0.120 0.118 0.120 725,725 0.1198 0.00%
2001-07-12 0 0.490 0.480 0.490 0.480 0.490 16,000 7,700 0.4813 0.120 0.118 0.120 0.118 0.120 65,234 0.1180 2.08%
2001-07-11 0 0.480 0.470 0.480 0.480 0.480 46,000 22,080 0.4800 0.118 0.115 0.118 0.118 0.118 187,547 0.1177 -2.04%
2001-07-10 0 0.490 0.485 0.495 0.490 0.490 66,000 32,340 0.4900 0.120 0.119 0.121 0.120 0.120 269,089 0.1202 0.00%
2001-07-09 0 0.490 0.475 0.490 0.490 0.490 2,026,000 992,740 0.4900 0.120 0.117 0.120 0.120 0.120 8,260,216 0.1202 0.00%
2001-07-05 0 0.490 0.485 0.490 0.490 0.495 192,000 94,450 0.4919 0.120 0.119 0.120 0.120 0.121 782,804 0.1207 -2.00%
2001-07-04 0 0.500 0.495 0.500 0.495 0.500 90,000 44,900 0.4989 0.123 0.121 0.123 0.121 0.123 366,939 0.1224 1.01%
2001-07-03 0 0.495 0.495 0.510 0.495 0.495 20,000 9,900 0.4950 0.121 0.121 0.125 0.121 0.121 81,542 0.1214 1.02%
2001-06-29 0 0.490 0.490 0.500 0.490 0.490 40,000 19,600 0.4900 0.120 0.120 0.123 0.120 0.120 163,084 0.1202 2.08%
2001-06-28 0 0.480 0.480 0.500 0.480 0.480 150,000 72,000 0.4800 0.118 0.118 0.123 0.118 0.118 611,566 0.1177 -4.00%
2001-06-27 0 0.500 0.485 0.500 0.500 0.500 174,000 87,000 0.5000 0.123 0.119 0.123 0.123 0.123 709,416 0.1226 0.00%
2001-06-26 0 0.500 0.490 0.500 0.500 0.500 140,000 70,000 0.5000 0.123 0.120 0.123 0.123 0.123 570,795 0.1226 0.00%
2001-06-22 0 0.500 0.490 0.500 0.500 0.500 74,000 37,000 0.5000 0.123 0.120 0.123 0.123 0.123 301,706 0.1226 0.00%
2001-06-21 0 0.500 0.500 0.510 0.495 0.500 90,000 44,650 0.4961 0.123 0.123 0.125 0.121 0.123 366,939 0.1217 2.04%
2001-06-20 0 0.490 0.485 0.520 - - 0 0 - 0.120 0.119 0.128 - - 0 - 0.00%
2001-06-19 0 0.490 0.490 0.510 0.490 0.490 24,000 11,760 0.4900 0.120 0.120 0.125 0.120 0.120 97,851 0.1202 3.16%
2001-06-18 0 0.475 0.475 0.510 0.475 0.475 20,000 9,500 0.4750 0.117 0.117 0.125 0.117 0.117 81,542 0.1165 -4.04%
2001-06-15 0 0.495 0.485 0.495 0.480 0.495 1,066,000 525,920 0.4934 0.121 0.119 0.121 0.118 0.121 4,346,194 0.1210 -1.00%
2001-06-14 0 0.500 0.495 0.510 0.495 0.500 870,000 434,600 0.4995 0.123 0.121 0.125 0.121 0.123 3,547,082 0.1225 -1.96%
2001-06-13 0 0.510 0.500 0.520 0.510 0.520 152,000 77,540 0.5101 0.125 0.123 0.128 0.125 0.128 619,720 0.1251 0.00%
2001-06-12 0 0.510 0.500 0.520 0.510 0.520 294,000 149,980 0.5101 0.125 0.123 0.128 0.125 0.128 1,198,669 0.1251 2.00%
2001-06-11 0 0.500 0.500 0.510 0.500 0.500 311,000 155,470 0.4999 0.123 0.123 0.125 0.123 0.123 1,267,980 0.1226 -1.96%
2001-06-08 0 0.510 0.500 0.520 - - 0 0 - 0.125 0.123 0.128 - - 0 - 0.00%
2001-06-07 0 0.510 0.500 0.520 0.500 0.520 400,000 203,160 0.5079 0.125 0.123 0.128 0.123 0.128 1,630,842 0.1246 2.00%
2001-06-06 0 0.500 0.500 0.510 0.495 0.510 338,000 168,370 0.4981 0.123 0.123 0.125 0.121 0.125 1,378,062 0.1222 -1.96%
2001-06-05 0 0.510 0.495 0.510 0.495 0.510 198,000 98,220 0.4961 0.125 0.121 0.125 0.121 0.125 807,267 0.1217 2.00%
2001-06-04 0 0.500 0.500 0.510 0.500 0.500 290,000 145,000 0.5000 0.123 0.123 0.125 0.123 0.123 1,182,361 0.1226 1.01%
2001-06-01 0 0.495 0.495 0.510 0.490 0.500 250,000 123,600 0.4944 0.121 0.121 0.125 0.120 0.123 1,019,276 0.1213 -1.00%
2001-05-31 0 0.500 0.500 0.510 0.485 0.510 488,000 245,330 0.5027 0.123 0.123 0.125 0.119 0.125 1,989,627 0.1233 2.04%
2001-05-30 0 0.490 0.485 0.500 0.480 0.500 690,000 338,050 0.4899 0.120 0.119 0.123 0.118 0.123 2,813,203 0.1202 -1.01%
2001-05-29 0 0.495 0.480 0.495 0.480 0.495 958,000 464,060 0.4844 0.121 0.118 0.121 0.118 0.121 3,905,867 0.1188 1.02%
2001-05-28 0 0.490 0.485 0.500 0.490 0.510 1,170,000 580,900 0.4965 0.120 0.119 0.123 0.120 0.125 4,770,213 0.1218 -2.00%
2001-05-25 0 0.500 0.500 0.510 0.500 0.530 1,660,693 842,966 0.5076 0.123 0.123 0.125 0.123 0.130 6,770,820 0.1245 -5.66%
2001-05-24 0 0.530 0.530 0.540 0.510 0.530 92,000 48,120 0.5230 0.130 0.130 0.132 0.125 0.130 375,094 0.1283 3.92%
2001-05-23 0 0.510 0.510 0.520 0.510 0.520 630,000 324,300 0.5148 0.125 0.125 0.128 0.125 0.128 2,568,576 0.1263 -3.77%
2001-05-22 0 0.530 0.520 0.530 0.510 0.540 4,676,000 2,471,520 0.5286 0.130 0.128 0.130 0.125 0.132 19,064,545 0.1296 6.00%
2001-05-21 0 0.500 0.500 0.510 0.475 0.510 1,454,000 711,970 0.4897 0.123 0.123 0.125 0.117 0.125 5,928,111 0.1201 8.70%
2001-05-18 0 0.460 0.460 0.470 0.450 0.450 104,000 46,800 0.4500 0.113 0.113 0.115 0.110 0.110 424,019 0.1104 2.22%
2001-05-17 0 0.450 0.450 0.465 0.450 0.455 220,000 99,980 0.4545 0.110 0.110 0.114 0.110 0.112 896,963 0.1115 -1.10%
2001-05-16 0 0.455 0.455 0.465 0.450 0.455 196,077 89,032 0.4541 0.112 0.112 0.114 0.110 0.112 799,427 0.1114 0.00%
2001-05-15 0 0.455 0.445 0.455 0.455 0.460 140,000 64,200 0.4586 0.112 0.109 0.112 0.112 0.113 570,795 0.1125 1.11%
2001-05-14 0 0.450 0.450 0.475 - - 0 0 - 0.110 0.110 0.117 - - 0 - 0.00%
2001-05-11 0 0.450 0.450 0.460 0.450 0.460 220,000 100,100 0.4550 0.110 0.110 0.113 0.110 0.113 896,963 0.1116 -1.10%
2001-05-10 0 0.455 0.455 0.460 0.455 0.460 22,000 10,110 0.4595 0.112 0.112 0.113 0.112 0.113 89,696 0.1127 -1.09%
2001-05-09 0 0.460 0.460 0.470 0.450 0.460 320,000 144,500 0.4516 0.113 0.113 0.115 0.110 0.113 1,304,674 0.1108 2.22%
2001-05-08 0 0.450 0.445 0.450 0.440 0.450 66,000 29,480 0.4467 0.110 0.109 0.110 0.108 0.110 269,089 0.1096 2.27%
2001-05-07 0 0.440 0.440 0.460 0.440 0.440 22,000 9,680 0.4400 0.108 0.108 0.113 0.108 0.108 89,696 0.1079 -2.22%
2001-05-04 0 0.450 0.450 0.460 0.445 0.450 80,000 35,900 0.4488 0.110 0.110 0.113 0.109 0.110 326,168 0.1101 -2.17%
2001-05-03 0 0.460 0.445 0.460 0.445 0.460 160,000 71,730 0.4483 0.113 0.109 0.113 0.109 0.113 652,337 0.1100 2.22%
2001-05-02 0 0.450 0.450 0.460 0.440 0.460 120,000 54,800 0.4567 0.110 0.110 0.113 0.108 0.113 489,253 0.1120 0.00%
2001-04-27 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 0.110 0.110 0.113 0.110 0.110 407,711 0.1104 -2.17%
2001-04-26 0 0.460 0.450 0.460 0.440 0.460 375,179 166,475 0.4437 0.113 0.110 0.113 0.108 0.113 1,529,644 0.1088 1.10%
2001-04-25 0 0.455 0.445 0.455 0.455 0.455 30,000 13,650 0.4550 0.112 0.109 0.112 0.112 0.112 122,313 0.1116 0.00%
2001-04-24 0 0.455 0.445 0.485 - - 0 0 - 0.112 0.109 0.119 - - 0 - 0.00%
2001-04-23 0 0.455 0.440 0.455 0.460 0.460 8,000 3,680 0.4600 0.112 0.108 0.112 0.113 0.113 32,617 0.1128 -1.09%
2001-04-20 0 0.460 0.445 0.460 0.445 0.460 54,000 24,060 0.4456 0.113 0.109 0.113 0.109 0.113 220,164 0.1093 4.55%
2001-04-19 0 0.440 0.440 0.460 0.440 0.440 180,000 79,200 0.4400 0.108 0.108 0.113 0.108 0.108 733,879 0.1079 -1.12%
2001-04-18 0 0.445 0.445 0.465 0.445 0.445 40,000 17,800 0.4450 0.109 0.109 0.114 0.109 0.109 163,084 0.1091 1.14%
2001-04-17 0 0.440 0.440 0.460 0.440 0.455 42,000 19,080 0.4543 0.108 0.108 0.113 0.108 0.112 171,238 0.1114 -4.35%
2001-04-12 0 0.460 0.450 0.460 0.450 0.460 562,210 255,128 0.4538 0.113 0.110 0.113 0.110 0.113 2,292,189 0.1113 1.10%
2001-04-11 0 0.455 0.440 0.455 0.450 0.455 220,000 99,100 0.4505 0.112 0.108 0.112 0.110 0.112 896,963 0.1105 1.11%
2001-04-10 0 0.450 0.435 0.450 0.430 0.450 116,000 52,160 0.4497 0.110 0.107 0.110 0.105 0.110 472,944 0.1103 1.12%
2001-04-09 0 0.445 0.445 0.470 - - 0 0 - 0.109 0.109 0.115 - - 0 - 3.49%
2001-04-06 0 0.430 0.430 0.445 0.430 0.450 340,000 148,620 0.4371 0.105 0.105 0.109 0.105 0.110 1,386,216 0.1072 -2.27%
2001-04-04 0 0.440 0.430 0.440 0.430 0.440 1,886,000 827,060 0.4385 0.108 0.105 0.108 0.105 0.108 7,689,421 0.1076 -2.22%
2001-04-03 0 0.450 0.445 0.455 - - 0 0 - 0.110 0.109 0.112 - - 0 - 0.00%
2001-04-02 0 0.450 0.440 0.455 0.450 0.450 220,000 99,000 0.4500 0.110 0.108 0.112 0.110 0.110 896,963 0.1104 -1.10%
2001-03-30 0 0.455 0.440 0.460 0.450 0.455 430,000 194,150 0.4515 0.112 0.108 0.113 0.110 0.112 1,753,155 0.1107 1.11%
2001-03-29 0 0.450 0.440 0.455 0.450 0.450 300,000 135,000 0.4500 0.110 0.108 0.112 0.110 0.110 1,223,132 0.1104 2.27%
2001-03-28 0 0.440 0.440 0.450 - - 0 0 - 0.108 0.108 0.110 - - 0 - 0.00%
2001-03-27 0 0.440 0.440 0.450 0.440 0.445 192,000 84,980 0.4426 0.108 0.108 0.110 0.108 0.109 782,804 0.1086 -2.22%
2001-03-26 0 0.450 0.445 0.455 0.450 0.450 180,000 81,000 0.4500 0.110 0.109 0.112 0.110 0.110 733,879 0.1104 2.27%
2001-03-23 0 0.440 0.435 0.445 0.440 0.440 400,000 176,000 0.4400 0.108 0.107 0.109 0.108 0.108 1,630,842 0.1079 0.00%
2001-03-22 0 0.440 0.430 0.440 0.440 0.450 806,000 358,700 0.4450 0.108 0.105 0.108 0.108 0.110 3,286,147 0.1092 -2.22%
2001-03-21 0 0.450 0.445 0.450 0.450 0.450 100,000 45,000 0.4500 0.110 0.109 0.110 0.110 0.110 407,711 0.1104 0.00%
2001-03-20 0 0.450 0.430 0.455 - - 0 0 - 0.110 0.105 0.112 - - 0 - 0.00%
2001-03-19 0 0.450 0.450 0.455 - - 0 0 - 0.110 0.110 0.112 - - 0 - 0.00%
2001-03-16 0 0.450 0.450 0.455 0.450 0.450 386,000 173,700 0.4500 0.110 0.110 0.112 0.110 0.110 1,573,763 0.1104 1.12%
2001-03-15 0 0.445 0.445 0.455 - - 0 0 - 0.109 0.109 0.112 - - 0 - 0.00%
2001-03-14 0 0.445 0.445 0.455 0.445 0.455 875,237 393,352 0.4494 0.109 0.109 0.112 0.109 0.112 3,568,434 0.1102 -1.11%
2001-03-13 0 0.450 0.450 0.455 0.445 0.450 466,000 208,770 0.4480 0.110 0.110 0.112 0.109 0.110 1,899,931 0.1099 -2.17%
2001-03-12 0 0.460 0.450 0.465 0.460 0.460 300,000 138,000 0.4600 0.113 0.110 0.114 0.113 0.113 1,223,132 0.1128 0.00%
2001-03-09 0 0.460 0.460 0.465 0.460 0.460 186,000 85,560 0.4600 0.113 0.113 0.114 0.113 0.113 758,342 0.1128 0.00%
2001-03-08 0 0.460 0.455 0.465 0.455 0.460 466,000 214,310 0.4599 0.113 0.112 0.114 0.112 0.113 1,899,931 0.1128 1.10%
2001-03-07 0 0.455 0.455 0.460 0.455 0.465 260,000 119,800 0.4608 0.112 0.112 0.113 0.112 0.114 1,060,047 0.1130 -2.15%
2001-03-06 0 0.465 0.455 0.465 0.455 0.465 20,000 9,200 0.4600 0.114 0.112 0.114 0.112 0.114 81,542 0.1128 3.33%
2001-03-05 0 0.450 0.450 0.470 0.450 0.450 48,000 21,600 0.4500 0.110 0.110 0.115 0.110 0.110 195,701 0.1104 -2.17%
2001-03-02 0 0.460 0.455 0.460 0.460 0.460 160,000 73,600 0.4600 0.113 0.112 0.113 0.113 0.113 652,337 0.1128 1.10%
2001-03-01 0 0.455 0.450 0.465 0.450 0.460 654,000 298,920 0.4571 0.112 0.110 0.114 0.110 0.113 2,666,427 0.1121 -1.09%
2001-02-28 0 0.460 0.450 0.465 - - 0 0 - 0.113 0.110 0.114 - - 0 - 0.00%
2001-02-27 0 0.460 0.460 0.470 0.460 0.460 40,000 18,400 0.4600 0.113 0.113 0.115 0.113 0.113 163,084 0.1128 0.00%
2001-02-26 0 0.460 0.450 0.460 0.450 0.460 242,000 110,280 0.4557 0.113 0.110 0.113 0.110 0.113 986,660 0.1118 0.00%
2001-02-23 0 0.460 0.450 0.460 0.460 0.460 100,000 46,000 0.4600 0.113 0.110 0.113 0.113 0.113 407,711 0.1128 2.22%
2001-02-22 0 0.450 0.450 0.460 0.450 0.450 120,000 54,000 0.4500 0.110 0.110 0.113 0.110 0.110 489,253 0.1104 -2.17%
2001-02-21 0 0.460 0.455 0.465 0.450 0.460 190,000 87,080 0.4583 0.113 0.112 0.114 0.110 0.113 774,650 0.1124 2.22%
2001-02-20 0 0.450 0.450 0.460 0.450 0.450 240,000 108,000 0.4500 0.110 0.110 0.113 0.110 0.110 978,505 0.1104 -1.10%
2001-02-19 0 0.455 0.450 0.460 - - 0 0 - 0.112 0.110 0.113 - - 0 - 0.00%
2001-02-16 0 0.455 0.455 0.465 0.450 0.460 300,000 137,880 0.4596 0.112 0.112 0.114 0.110 0.113 1,223,132 0.1127 -1.09%
2001-02-15 0 0.460 0.450 0.460 - - 0 0 - 0.113 0.110 0.113 - - 0 - 0.00%
2001-02-14 0 0.460 0.450 0.460 0.460 0.460 206,000 94,760 0.4600 0.113 0.110 0.113 0.113 0.113 839,884 0.1128 0.00%
2001-02-13 0 0.460 0.455 0.460 0.460 0.460 170,000 78,200 0.4600 0.113 0.112 0.113 0.113 0.113 693,108 0.1128 2.22%
2001-02-12 0 0.450 0.450 0.470 - - 0 0 - 0.110 0.110 0.115 - - 0 - 0.00%
2001-02-09 0 0.450 0.450 0.470 - - 0 0 - 0.110 0.110 0.115 - - 0 - 0.00%
2001-02-08 0 0.450 0.450 0.470 0.450 0.450 22,000 9,970 0.4532 0.110 0.110 0.115 0.110 0.110 89,696 0.1112 -2.17%
2001-02-07 0 0.460 0.460 0.470 0.460 0.460 20,000 9,200 0.4600 0.113 0.113 0.115 0.113 0.113 81,542 0.1128 0.00%
2001-02-06 0 0.460 0.455 0.475 0.460 0.460 314,000 144,440 0.4600 0.113 0.112 0.117 0.113 0.113 1,280,211 0.1128 2.22%
2001-02-05 0 0.450 0.440 0.460 0.450 0.450 32,000 14,400 0.4500 0.110 0.108 0.113 0.110 0.110 130,467 0.1104 0.00%
2001-02-02 0 0.450 0.440 0.450 - - 0 0 - 0.110 0.108 0.110 - - 0 - 0.00%
2001-02-01 0 0.450 0.440 0.460 0.450 0.455 270,000 121,950 0.4517 0.110 0.108 0.113 0.110 0.112 1,100,818 0.1108 0.00%
2001-01-31 0 0.450 0.445 0.460 0.445 0.450 160,000 71,700 0.4481 0.110 0.109 0.113 0.109 0.110 652,337 0.1099 2.27%
2001-01-30 0 0.440 0.440 0.450 0.440 0.440 48,000 21,120 0.4400 0.108 0.108 0.110 0.108 0.108 195,701 0.1079 -2.22%
2001-01-29 0 0.450 0.440 0.460 0.435 0.450 336,000 150,750 0.4487 0.110 0.108 0.113 0.107 0.110 1,369,907 0.1100 0.00%
2001-01-23 0 0.450 0.435 0.450 - - 0 0 - 0.110 0.107 0.110 - - 0 - 0.00%
2001-01-22 0 0.450 0.435 0.450 - - 100,000 45,000 0.4500 0.110 0.107 0.110 - - 407,711 0.1104 0.00%
2001-01-19 0 0.450 0.440 0.450 0.435 0.450 250,000 110,500 0.4420 0.110 0.108 0.110 0.107 0.110 1,019,276 0.1084 3.45%
2001-01-18 0 0.435 0.430 0.440 - - 0 0 - 0.107 0.105 0.108 - - 0 - 0.00%
2001-01-17 0 0.435 0.435 0.440 0.430 0.435 240,000 103,640 0.4318 0.107 0.107 0.108 0.105 0.107 978,505 0.1059 1.16%
2001-01-16 0 0.430 0.430 0.460 0.425 0.430 208,000 88,880 0.4273 0.105 0.105 0.113 0.104 0.105 848,038 0.1048 0.00%
2001-01-15 0 0.430 0.430 0.435 0.430 0.455 724,000 317,920 0.4391 0.105 0.105 0.107 0.105 0.112 2,951,824 0.1077 -5.49%
2001-01-12 0 0.455 0.435 0.455 0.435 0.455 461,000 201,490 0.4371 0.112 0.107 0.112 0.107 0.112 1,879,546 0.1072 5.81%
2001-01-11 0 0.430 0.430 0.435 0.430 0.435 360,000 155,400 0.4317 0.105 0.105 0.107 0.105 0.107 1,467,758 0.1059 0.00%
2001-01-10 0 0.430 0.430 0.435 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.00%
2001-01-09 0 0.430 0.430 0.435 0.430 0.435 296,000 128,030 0.4325 0.105 0.105 0.107 0.105 0.107 1,206,823 0.1061 -1.15%
2001-01-08 0 0.435 0.430 0.435 0.430 0.435 212,000 92,160 0.4347 0.107 0.105 0.107 0.105 0.107 864,346 0.1066 0.00%
2001-01-05 0 0.435 0.435 0.455 0.435 0.435 150,000 65,250 0.4350 0.107 0.107 0.112 0.107 0.107 611,566 0.1067 -1.14%
2001-01-04 0 0.440 0.440 0.455 - - 0 0 - 0.108 0.108 0.112 - - 0 - 0.00%
2001-01-03 0 0.440 0.435 0.440 0.435 0.440 114,000 50,070 0.4392 0.108 0.107 0.108 0.107 0.108 464,790 0.1077 1.15%
2001-01-02 0 0.435 0.430 0.450 - - 0 0 - 0.107 0.105 0.110 - - 0 - -0.00%
2000-12-29 0 0.460 0.460 0.465 0.460 0.465 176,000 81,500 0.4631 0.107 0.107 0.108 0.107 0.108 758,810 0.1074 1.10%
2000-12-28 0 0.455 0.455 0.465 0.455 0.455 96,000 43,680 0.4550 0.106 0.106 0.108 0.106 0.106 413,896 0.1055 0.00%
2000-12-27 0 0.455 0.450 0.460 0.455 0.460 230,000 105,050 0.4567 0.106 0.104 0.107 0.106 0.107 991,627 0.1059 1.11%
2000-12-22 0 0.450 0.450 0.460 0.450 0.450 30,000 13,500 0.4500 0.104 0.104 0.107 0.104 0.104 129,343 0.1044 -1.10%
2000-12-21 0 0.455 0.450 0.460 0.455 0.460 411,530 188,758 0.4587 0.106 0.104 0.107 0.106 0.107 1,774,279 0.1064 0.00%
2000-12-20 0 0.455 0.450 0.460 0.450 0.465 666,000 305,260 0.4583 0.106 0.104 0.107 0.104 0.108 2,871,407 0.1063 -1.09%
2000-12-19 0 0.460 0.455 0.470 0.455 0.500 650,000 302,550 0.4655 0.107 0.106 0.109 0.106 0.116 2,802,424 0.1080 -6.12%
2000-12-18 0 0.490 0.475 0.490 0.475 0.490 326,000 157,090 0.4819 0.114 0.110 0.114 0.110 0.114 1,405,524 0.1118 6.52%
2000-12-15 0 0.460 0.455 0.480 0.460 0.470 130,000 60,300 0.4638 0.107 0.106 0.111 0.107 0.109 560,485 0.1076 -2.13%
2000-12-14 0 0.470 0.470 0.480 0.470 0.470 10,000 4,700 0.4700 0.109 0.109 0.111 0.109 0.109 43,114 0.1090 0.00%
2000-12-13 0 0.470 0.460 0.470 0.470 0.470 44,000 20,680 0.4700 0.109 0.107 0.109 0.109 0.109 189,703 0.1090 0.00%
2000-12-12 0 0.470 0.470 0.480 0.470 0.470 40,000 18,800 0.4700 0.109 0.109 0.111 0.109 0.109 172,457 0.1090 2.17%
2000-12-11 0 0.460 0.460 0.480 0.460 0.470 737,030 339,233 0.4603 0.107 0.107 0.111 0.107 0.109 3,177,647 0.1068 1.10%
2000-12-08 0 0.455 0.450 0.460 0.455 0.460 210,000 95,800 0.4562 0.106 0.104 0.107 0.106 0.107 905,399 0.1058 0.00%
2000-12-07 0 0.455 0.440 0.455 0.455 0.455 100,000 45,500 0.4550 0.106 0.102 0.106 0.106 0.106 431,142 0.1055 0.00%
2000-12-06 0 0.455 0.445 0.455 0.450 0.455 140,000 63,200 0.4514 0.106 0.103 0.106 0.104 0.106 603,599 0.1047 2.25%
2000-12-05 0 0.445 0.445 0.455 0.435 0.445 220,000 97,450 0.4430 0.103 0.103 0.106 0.101 0.103 948,513 0.1027 1.14%
2000-12-04 0 0.440 0.440 0.450 0.440 0.450 170,000 75,800 0.4459 0.102 0.102 0.104 0.102 0.104 732,942 0.1034 -1.12%
2000-12-01 0 0.445 0.445 0.460 0.430 0.430 28,000 12,040 0.4300 0.103 0.103 0.107 0.100 0.100 120,720 0.0997 1.14%
2000-11-30 0 0.440 0.440 0.455 0.440 0.450 546,148 242,299 0.4437 0.102 0.102 0.106 0.102 0.104 2,354,674 0.1029 -3.30%
2000-11-29 0 0.455 0.450 0.455 0.450 0.460 516,000 234,580 0.4546 0.106 0.104 0.106 0.104 0.107 2,224,694 0.1054 0.00%
2000-11-28 0 0.455 0.455 - - - 0 0 - 0.106 0.106 - - - 0 - 1.11%
2000-11-27 0 0.450 0.450 - 0.445 0.450 190,000 85,050 0.4476 0.104 0.104 - 0.103 0.104 819,170 0.1038 0.00%
2000-11-24 0 0.450 0.445 0.450 - - 0 0 - 0.104 0.103 0.104 - - 0 - 0.00%
2000-11-23 0 0.450 0.450 0.460 0.450 0.450 20,000 9,000 0.4500 0.104 0.104 0.107 0.104 0.104 86,228 0.1044 0.00%
2000-11-22 0 0.450 0.450 - 0.450 0.460 148,000 67,350 0.4551 0.104 0.104 - 0.104 0.107 638,090 0.1055 -2.17%
2000-11-21 0 0.460 0.450 - - - 0 0 - 0.107 0.104 - - - 0 - 0.00%
2000-11-20 0 0.460 0.455 0.485 0.460 0.460 80,000 36,800 0.4600 0.107 0.106 0.112 0.107 0.107 344,914 0.1067 1.10%
2000-11-17 0 0.455 0.455 - - - 0 0 - 0.106 0.106 - - - 0 - 1.11%
2000-11-16 0 0.450 0.450 0.480 0.450 0.450 98,763 44,405 0.4496 0.104 0.104 0.111 0.104 0.104 425,809 0.1043 -2.17%
2000-11-15 0 0.460 0.460 0.470 0.460 0.470 60,000 28,000 0.4667 0.107 0.107 0.109 0.107 0.109 258,685 0.1082 -5.15%
2000-11-14 0 0.485 - 0.485 0.475 0.485 150,000 71,750 0.4783 0.112 - 0.112 0.110 0.112 646,713 0.1109 1.04%
2000-11-13 0 0.480 - 0.480 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2000-11-10 0 0.480 0.460 0.480 0.460 0.480 82,000 37,760 0.4605 0.111 0.107 0.111 0.107 0.111 353,537 0.1068 0.00%
2000-11-09 0 0.480 0.445 0.480 0.450 0.480 680,000 311,370 0.4579 0.111 0.103 0.111 0.104 0.111 2,931,767 0.1062 0.00%
2000-11-08 0 0.480 0.465 0.495 - - 0 0 - 0.111 0.108 0.115 - - 0 - 0.00%
2000-11-07 0 0.480 0.470 0.500 0.480 0.480 100,000 48,000 0.4800 0.111 0.109 0.116 0.111 0.111 431,142 0.1113 0.00%
2000-11-06 0 0.480 0.480 0.500 0.480 0.490 334,000 160,920 0.4818 0.111 0.111 0.116 0.111 0.114 1,440,015 0.1117 2.13%
2000-11-03 0 0.470 0.460 0.490 0.470 0.470 20,000 9,400 0.4700 0.109 0.107 0.114 0.109 0.109 86,228 0.1090 4.44%
2000-11-02 0 0.450 0.450 0.470 0.450 0.450 20,000 9,000 0.4500 0.104 0.104 0.109 0.104 0.104 86,228 0.1044 1.12%
2000-11-01 0 0.445 0.445 - 0.440 0.440 100,000 44,000 0.4400 0.103 0.103 - 0.102 0.102 431,142 0.1021 -1.11%
2000-10-31 0 0.450 0.450 0.470 - - 0 0 - 0.104 0.104 0.109 - - 0 - 1.12%
2000-10-30 0 0.445 0.445 0.465 - - 0 0 - 0.103 0.103 0.108 - - 0 - 0.00%
2000-10-27 0 0.445 0.440 0.460 0.445 0.445 200,000 89,000 0.4450 0.103 0.102 0.107 0.103 0.103 862,284 0.1032 1.14%
2000-10-26 0 0.440 0.440 0.460 0.440 0.440 30,000 13,200 0.4400 0.102 0.102 0.107 0.102 0.102 129,343 0.1021 0.00%
2000-10-25 0 0.440 0.440 0.460 0.440 0.445 388,000 171,840 0.4429 0.102 0.102 0.107 0.102 0.103 1,672,832 0.1027 -1.12%
2000-10-24 0 0.445 0.440 - 0.445 0.445 30,000 13,350 0.4450 0.103 0.102 - 0.103 0.103 129,343 0.1032 -3.26%
2000-10-23 0 0.460 0.440 0.460 - - 0 0 - 0.107 0.102 0.107 - - 0 - 0.00%
2000-10-20 0 0.460 0.440 0.460 0.440 0.460 1,462,000 645,580 0.4416 0.107 0.102 0.107 0.102 0.107 6,303,299 0.1024 4.55%
2000-10-19 0 0.440 0.440 0.460 0.435 0.440 378,000 165,580 0.4380 0.102 0.102 0.107 0.101 0.102 1,629,717 0.1016 -1.12%
2000-10-18 0 0.445 0.440 0.460 0.440 0.450 1,386,000 611,720 0.4414 0.103 0.102 0.107 0.102 0.104 5,975,631 0.1024 -3.26%
2000-10-17 0 0.460 0.440 0.460 - - 0 0 - 0.107 0.102 0.107 - - 0 - 0.00%
2000-10-16 0 0.460 0.450 0.460 0.430 0.460 1,741,000 703,760 0.4042 0.107 0.104 0.107 0.100 0.107 7,506,185 0.0938 3.37%
2000-10-13 0 0.445 0.445 0.460 0.430 0.460 778,000 346,430 0.4453 0.103 0.103 0.107 0.100 0.107 3,354,286 0.1033 -1.11%
2000-10-12 0 0.450 0.450 0.470 0.450 0.450 78,000 35,100 0.4500 0.104 0.104 0.109 0.104 0.104 336,291 0.1044 -2.17%
2000-10-11 0 0.460 0.450 0.460 0.460 0.460 80,000 36,800 0.4600 0.107 0.104 0.107 0.107 0.107 344,914 0.1067 0.00%
2000-10-10 0 0.460 0.455 0.490 0.460 0.460 148,000 68,080 0.4600 0.107 0.106 0.114 0.107 0.107 638,090 0.1067 0.00%
2000-10-09 0 0.460 0.450 0.470 0.460 0.460 150,000 69,000 0.4600 0.107 0.104 0.109 0.107 0.107 646,713 0.1067 -4.17%
2000-10-05 0 0.480 0.460 0.480 0.470 0.480 302,000 143,460 0.4750 0.111 0.107 0.111 0.109 0.111 1,302,049 0.1102 0.00%
2000-10-04 0 0.480 0.455 0.500 - - 0 0 - 0.111 0.106 0.116 - - 0 - 0.00%
2000-10-03 0 0.480 0.460 0.490 0.480 0.480 10,000 4,800 0.4800 0.111 0.107 0.114 0.111 0.111 43,114 0.1113 2.13%
2000-09-29 0 0.470 0.470 0.490 0.470 0.470 10,000 4,700 0.4700 0.109 0.109 0.114 0.109 0.109 43,114 0.1090 2.17%
2000-09-28 0 0.460 0.460 0.490 0.460 0.460 50,000 23,000 0.4600 0.107 0.107 0.114 0.107 0.107 215,571 0.1067 -2.13%
2000-09-27 0 0.470 0.450 0.490 - - 0 0 - 0.109 0.104 0.114 - - 0 - 0.00%
2000-09-26 0 0.470 0.450 0.490 0.450 0.470 190,000 89,100 0.4689 0.109 0.104 0.114 0.104 0.109 819,170 0.1088 0.00%
2000-09-25 0 0.470 0.460 0.490 0.470 0.470 120,000 56,400 0.4700 0.109 0.107 0.114 0.109 0.109 517,371 0.1090 4.44%
2000-09-22 0 0.450 0.450 0.470 0.430 0.455 140,000 62,850 0.4489 0.104 0.104 0.109 0.100 0.106 603,599 0.1041 -3.23%
2000-09-21 0 0.465 0.460 0.465 0.450 0.490 170,000 79,400 0.4671 0.108 0.107 0.108 0.104 0.114 732,942 0.1083 -3.12%
2000-09-20 0 0.530 0.520 0.530 0.520 0.530 1,676,000 884,600 0.5278 0.111 0.109 0.111 0.109 0.111 7,978,645 0.1109 -1.85%
2000-09-19 0 0.540 0.540 0.550 0.520 0.540 670,000 359,140 0.5360 0.113 0.113 0.116 0.109 0.113 3,189,554 0.1126 0.00%
2000-09-18 0 0.540 0.530 0.550 0.520 0.540 386,052 206,765 0.5356 0.113 0.111 0.116 0.109 0.113 1,837,811 0.1125 0.00%
2000-09-15 0 0.540 0.540 0.550 0.540 0.540 938,000 506,520 0.5400 0.113 0.113 0.116 0.113 0.113 4,465,376 0.1134 0.00%
2000-09-14 0 0.540 0.540 0.550 0.540 0.560 732,000 398,280 0.5441 0.113 0.113 0.116 0.113 0.118 3,484,707 0.1143 -3.57%
2000-09-12 0 0.560 0.550 0.570 - - 0 0 - 0.118 0.116 0.120 - - 0 - 0.00%
2000-09-11 0 0.560 0.560 0.570 0.550 0.560 1,276,000 709,500 0.5560 0.118 0.118 0.120 0.116 0.118 6,074,434 0.1168 -1.75%
2000-09-08 0 0.570 0.570 0.580 0.570 0.570 585,161 333,495 0.5699 0.120 0.120 0.122 0.120 0.120 2,785,675 0.1197 -1.72%
2000-09-07 0 0.580 0.570 0.580 0.580 0.580 78,000 45,240 0.5800 0.122 0.120 0.122 0.122 0.122 371,321 0.1218 0.00%
2000-09-06 0 0.580 0.570 0.580 0.560 0.580 430,000 246,400 0.5730 0.122 0.120 0.122 0.118 0.122 2,047,027 0.1204 3.57%
2000-09-05 0 0.560 0.560 0.570 0.560 0.570 80,000 45,400 0.5675 0.118 0.118 0.120 0.118 0.120 380,842 0.1192 -3.45%
2000-09-04 0 0.580 0.570 0.580 0.560 0.580 70,000 39,600 0.5657 0.122 0.120 0.122 0.118 0.122 333,237 0.1188 1.75%
2000-09-01 0 0.570 0.550 0.570 0.570 0.570 248,000 141,360 0.5700 0.120 0.116 0.120 0.120 0.120 1,180,611 0.1197 -1.72%
2000-08-31 0 0.580 0.570 0.580 0.570 0.580 20,000 11,580 0.5790 0.122 0.120 0.122 0.120 0.122 95,211 0.1216 0.00%
2000-08-30 0 0.580 0.580 0.590 0.580 0.580 60,000 34,800 0.5800 0.122 0.122 0.124 0.122 0.122 285,632 0.1218 0.00%
2000-08-29 0 0.580 0.570 0.580 0.580 0.580 242,000 140,360 0.5800 0.122 0.120 0.122 0.122 0.122 1,152,048 0.1218 -1.69%
2000-08-28 0 0.590 0.570 0.590 0.580 0.590 70,000 41,120 0.5874 0.124 0.120 0.124 0.122 0.124 333,237 0.1234 3.51%
2000-08-25 0 0.570 0.570 0.590 0.560 0.570 394,000 224,140 0.5689 0.120 0.120 0.124 0.118 0.120 1,875,648 0.1195 0.00%
2000-08-24 0 0.570 0.570 0.580 0.560 0.570 342,000 194,660 0.5692 0.120 0.120 0.122 0.118 0.120 1,628,101 0.1196 -1.72%
2000-08-23 0 0.580 0.580 0.590 0.580 0.590 680,000 396,640 0.5833 0.122 0.122 0.124 0.122 0.124 3,237,159 0.1225 -1.69%
2000-08-22 0 0.590 0.580 0.590 0.570 0.610 1,512,000 893,000 0.5906 0.124 0.122 0.124 0.120 0.128 7,197,919 0.1241 5.36%
2000-08-21 0 0.560 0.560 0.570 0.550 0.560 411,000 228,910 0.5570 0.118 0.118 0.120 0.116 0.118 1,956,577 0.1170 1.82%
2000-08-18 0 0.550 0.540 0.560 0.540 0.550 1,090,000 597,700 0.5483 0.116 0.113 0.118 0.113 0.116 5,188,976 0.1152 0.00%
2000-08-17 0 0.550 0.550 0.570 0.550 0.560 662,000 364,700 0.5509 0.116 0.116 0.120 0.116 0.118 3,151,470 0.1157 -3.51%
2000-08-16 0 0.570 0.540 0.570 0.540 0.570 560,000 308,560 0.5510 0.120 0.113 0.120 0.113 0.120 2,665,896 0.1157 3.64%
2000-08-15 0 0.550 0.540 0.560 0.550 0.570 620,000 347,900 0.5611 0.116 0.113 0.118 0.116 0.120 2,951,528 0.1179 -3.51%
2000-08-14 0 0.570 0.560 0.570 0.550 0.600 1,352,135 765,289 0.5660 0.120 0.118 0.120 0.116 0.126 6,436,877 0.1189 -3.39%
2000-08-11 0 0.590 0.570 0.590 0.540 0.600 4,324,000 2,439,740 0.5642 0.124 0.120 0.124 0.113 0.126 20,584,524 0.1185 11.32%
2000-08-10 0 0.530 0.520 0.530 0.455 0.560 3,898,948 2,032,605 0.5213 0.111 0.109 0.111 0.096 0.118 18,561,052 0.1095 16.48%
2000-08-09 0 0.455 0.450 0.460 0.450 0.460 470,000 214,900 0.4572 0.096 0.095 0.097 0.095 0.097 2,237,448 0.0960 0.00%
2000-08-08 0 0.455 0.450 0.460 0.450 0.460 448,000 203,650 0.4546 0.096 0.095 0.097 0.095 0.097 2,132,717 0.0955 -2.15%
2000-08-07 0 0.465 0.455 0.475 0.440 0.465 582,000 263,810 0.4533 0.098 0.096 0.100 0.092 0.098 2,770,627 0.0952 4.49%
2000-08-04 0 0.445 0.430 0.445 - - 0 0 - 0.093 0.090 0.093 - - 0 - 0.00%
2000-08-03 0 0.445 0.420 0.445 0.440 0.445 52,000 23,030 0.4429 0.093 0.088 0.093 0.092 0.093 247,547 0.0930 1.14%
2000-08-02 0 0.440 0.430 0.440 0.430 0.440 52,000 22,860 0.4396 0.092 0.090 0.092 0.090 0.092 247,547 0.0923 4.76%
2000-08-01 0 0.420 0.420 - 0.440 0.440 70,000 30,800 0.4400 0.088 0.088 - 0.092 0.092 333,237 0.0924 0.00%
2000-07-31 0 0.420 0.415 - 0.420 0.420 42,000 17,640 0.4200 0.088 0.087 - 0.088 0.088 199,942 0.0882 -2.33%
2000-07-28 0 0.430 0.420 0.430 0.425 0.430 40,000 17,150 0.4288 0.090 0.088 0.090 0.089 0.090 190,421 0.0901 -2.27%
2000-07-27 0 0.440 - 0.440 - - 0 0 - 0.092 - 0.092 - - 0 - -2.22%
2000-07-26 0 0.450 0.420 0.460 0.415 0.450 180,000 76,280 0.4238 0.095 0.088 0.097 0.087 0.095 856,895 0.0890 8.43%
2000-07-25 0 0.415 0.405 0.430 0.415 0.420 280,000 116,600 0.4164 0.087 0.085 0.090 0.087 0.088 1,332,948 0.0875 -1.19%
2000-07-24 0 0.420 0.420 0.430 - - 0 0 - 0.088 0.088 0.090 - - 0 - 0.00%
2000-07-21 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.088 0.088 0.090 0.088 0.088 142,816 0.0882 -2.33%
2000-07-20 0 0.430 0.415 0.430 0.415 0.430 112,000 47,130 0.4208 0.090 0.087 0.090 0.087 0.090 533,179 0.0884 2.38%
2000-07-19 0 0.420 0.420 0.430 0.420 0.420 134,002 56,281 0.4200 0.088 0.088 0.090 0.088 0.088 637,920 0.0882 0.00%
2000-07-18 0 0.420 0.420 0.430 0.420 0.425 80,000 33,750 0.4219 0.088 0.088 0.090 0.088 0.089 380,842 0.0886 -1.18%
2000-07-17 0 0.425 0.425 0.430 0.420 0.425 1,246,779 524,566 0.4207 0.089 0.089 0.090 0.088 0.089 5,935,327 0.0884 0.00%
2000-07-14 0 0.425 0.415 0.425 0.415 0.425 160,695 67,104 0.4176 0.089 0.087 0.089 0.087 0.089 764,993 0.0877 2.41%
2000-07-13 0 0.415 0.415 0.420 0.415 0.415 204,000 84,660 0.4150 0.087 0.087 0.088 0.087 0.087 971,148 0.0872 -2.35%
2000-07-12 0 0.425 0.425 0.430 0.420 0.425 38,000 16,050 0.4224 0.089 0.089 0.090 0.088 0.089 180,900 0.0887 -1.16%
2000-07-11 0 0.430 0.420 0.430 0.420 0.430 42,208 17,919 0.4245 0.090 0.088 0.090 0.088 0.090 200,932 0.0892 2.38%
2000-07-10 0 0.420 0.410 0.430 0.405 0.420 408,000 169,910 0.4164 0.088 0.086 0.090 0.085 0.088 1,942,296 0.0875 1.20%
2000-07-07 0 0.415 0.415 0.435 0.410 0.420 600,000 248,500 0.4142 0.087 0.087 0.091 0.086 0.088 2,856,317 0.0870 0.00%
2000-07-06 0 0.415 0.400 0.435 0.390 0.415 608,000 248,210 0.4082 0.087 0.084 0.091 0.082 0.087 2,894,401 0.0858 3.75%
2000-07-05 0 0.400 0.400 0.405 0.400 0.410 580,000 235,000 0.4052 0.084 0.084 0.085 0.084 0.086 2,761,106 0.0851 0.00%
2000-07-04 0 0.400 0.390 0.410 0.400 0.400 300,000 120,000 0.4000 0.084 0.082 0.086 0.084 0.084 1,428,158 0.0840 0.00%
2000-07-03 0 0.400 0.400 0.415 0.400 0.400 44,000 17,600 0.4000 0.084 0.084 0.087 0.084 0.084 209,463 0.0840 0.00%
2000-06-30 0 0.400 0.390 0.410 0.400 0.405 264,000 106,670 0.4041 0.084 0.082 0.086 0.084 0.085 1,256,779 0.0849 -2.44%
2000-06-29 0 0.410 0.405 0.420 0.410 0.410 100,000 41,000 0.4100 0.086 0.085 0.088 0.086 0.086 476,053 0.0861 1.23%
2000-06-28 0 0.405 0.405 0.420 - - 0 0 - 0.085 0.085 0.088 - - 0 - 0.00%
2000-06-27 0 0.405 0.405 - 0.405 0.405 106,000 42,930 0.4050 0.085 0.085 - 0.085 0.085 504,616 0.0851 -2.41%
2000-06-26 0 0.415 0.410 0.420 0.410 0.415 648,853 266,914 0.4114 0.087 0.086 0.088 0.086 0.087 3,088,883 0.0864 1.22%
2000-06-23 0 0.410 0.410 0.420 0.405 0.405 60,000 24,300 0.4050 0.086 0.086 0.088 0.085 0.085 285,632 0.0851 0.00%
2000-06-22 0 0.410 0.410 0.415 0.405 0.410 370,000 151,600 0.4097 0.086 0.086 0.087 0.085 0.086 1,761,395 0.0861 1.23%
2000-06-21 0 0.405 0.405 0.410 0.405 0.405 212,000 85,860 0.4050 0.085 0.085 0.086 0.085 0.085 1,009,232 0.0851 -2.41%
2000-06-20 0 0.415 0.410 0.415 0.405 0.415 720,135 295,251 0.4100 0.087 0.086 0.087 0.085 0.087 3,428,223 0.0861 1.22%
2000-06-19 0 0.410 0.410 0.420 0.400 0.405 118,000 47,550 0.4030 0.086 0.086 0.088 0.084 0.085 561,742 0.0846 0.00%
2000-06-16 0 0.410 0.410 0.415 0.410 0.415 360,000 147,850 0.4107 0.086 0.086 0.087 0.086 0.087 1,713,790 0.0863 -1.20%
2000-06-15 0 0.415 0.405 0.420 0.410 0.415 266,000 109,890 0.4131 0.087 0.085 0.088 0.086 0.087 1,266,301 0.0868 0.00%
2000-06-14 0 0.415 0.410 0.420 0.415 0.425 380,000 159,600 0.4200 0.087 0.086 0.088 0.087 0.089 1,809,001 0.0882 -1.19%
2000-06-13 0 0.420 0.410 0.430 0.420 0.420 150,000 63,000 0.4200 0.088 0.086 0.090 0.088 0.088 714,079 0.0882 -2.33%
2000-06-12 0 0.430 0.425 0.430 0.425 0.430 750,000 322,000 0.4293 0.090 0.089 0.090 0.089 0.090 3,570,396 0.0902 4.88%
2000-06-09 0 0.410 0.410 0.430 - - 0 0 - 0.086 0.086 0.090 - - 0 - 0.00%
2000-06-08 0 0.410 0.405 0.420 0.410 0.410 210,000 86,100 0.4100 0.086 0.085 0.088 0.086 0.086 999,711 0.0861 0.00%
2000-06-07 0 0.410 0.410 0.430 0.400 0.410 70,000 28,200 0.4029 0.086 0.086 0.090 0.084 0.086 333,237 0.0846 -2.38%
2000-06-05 0 0.420 0.410 0.430 0.420 0.420 50,000 21,000 0.4200 0.088 0.086 0.090 0.088 0.088 238,026 0.0882 0.00%
2000-06-02 0 0.420 0.410 - 0.400 0.420 442,592 184,469 0.4168 0.088 0.086 - 0.084 0.088 2,106,972 0.0876 2.44%
2000-06-01 0 0.410 0.410 0.415 0.410 0.410 260,000 106,600 0.4100 0.086 0.086 0.087 0.086 0.086 1,237,737 0.0861 2.50%
2000-05-31 0 0.400 0.400 0.410 0.380 0.400 228,000 88,240 0.3870 0.084 0.084 0.086 0.080 0.084 1,085,400 0.0813 0.00%
2000-05-30 0 0.400 0.380 0.410 0.400 0.400 20,000 8,000 0.4000 0.084 0.080 0.086 0.084 0.084 95,211 0.0840 0.00%
2000-05-29 0 0.400 0.380 - - - 0 0 - 0.084 0.080 - - - 0 - 0.00%
2000-05-26 0 0.400 0.390 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2000-05-25 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.084 0.084 0.088 0.084 0.084 95,211 0.0840 0.00%
2000-05-24 0 0.400 0.390 0.420 0.400 0.400 20,000 8,000 0.4000 0.084 0.082 0.088 0.084 0.084 95,211 0.0840 -1.23%
2000-05-23 0 0.405 0.405 0.420 0.400 0.400 16,000 6,400 0.4000 0.085 0.085 0.088 0.084 0.084 76,168 0.0840 1.25%
2000-05-22 0 0.400 0.395 0.420 - - 0 0 - 0.084 0.083 0.088 - - 0 - 0.00%
2000-05-19 0 0.400 0.395 0.420 0.400 0.400 50,000 20,000 0.4000 0.084 0.083 0.088 0.084 0.084 238,026 0.0840 0.00%
2000-05-18 0 0.400 0.400 0.420 0.400 0.400 10,000 4,000 0.4000 0.084 0.084 0.088 0.084 0.084 47,605 0.0840 -1.23%
2000-05-17 0 0.405 0.400 0.410 0.405 0.405 270,000 109,350 0.4050 0.085 0.084 0.086 0.085 0.085 1,285,343 0.0851 -1.22%
2000-05-16 0 0.410 0.410 0.430 0.410 0.410 70,000 28,700 0.4100 0.086 0.086 0.090 0.086 0.086 333,237 0.0861 -2.38%
2000-05-15 0 0.420 0.410 0.420 0.405 0.420 202,000 84,810 0.4199 0.088 0.086 0.088 0.085 0.088 961,627 0.0882 2.44%
2000-05-12 0 0.410 0.410 0.420 0.400 0.410 187,882 75,353 0.4011 0.086 0.086 0.088 0.084 0.086 894,418 0.0842 2.50%
2000-05-10 0 0.400 0.400 - 0.400 0.400 90,000 36,000 0.4000 0.084 0.084 - 0.084 0.084 428,448 0.0840 -2.44%
2000-05-09 0 0.410 0.395 0.420 - - 0 0 - 0.086 0.083 0.088 - - 0 - 0.00%
2000-05-08 0 0.410 0.400 - - - 0 0 - 0.086 0.084 - - - 0 - 0.00%
2000-05-05 0 0.410 0.400 - - - 0 0 - 0.086 0.084 - - - 0 - 0.00%
2000-05-04 0 0.410 0.410 0.430 - - 0 0 - 0.086 0.086 0.090 - - 0 - 0.00%
2000-05-03 0 0.410 0.410 0.425 0.410 0.410 24,000 9,840 0.4100 0.086 0.086 0.089 0.086 0.086 114,253 0.0861 0.00%
2000-05-02 0 0.410 0.410 0.420 0.400 0.410 80,000 32,700 0.4088 0.086 0.086 0.088 0.084 0.086 380,842 0.0859 -2.38%
2000-04-28 0 0.420 0.405 0.420 0.420 0.420 10,000 4,200 0.4200 0.088 0.085 0.088 0.088 0.088 47,605 0.0882 -2.33%
2000-04-27 0 0.430 0.430 0.435 0.410 0.430 70,000 29,900 0.4271 0.090 0.090 0.091 0.086 0.090 333,237 0.0897 0.00%
2000-04-26 0 0.430 0.425 0.440 0.430 0.430 666,556 286,602 0.4300 0.090 0.089 0.092 0.090 0.090 3,173,159 0.0903 4.88%
2000-04-25 0 0.410 0.405 0.435 0.400 0.440 989,148 401,959 0.4064 0.086 0.085 0.091 0.084 0.092 4,708,867 0.0854 -2.38%
2000-04-20 0 0.420 0.400 - 0.420 0.420 204,000 85,680 0.4200 0.088 0.084 - 0.088 0.088 971,148 0.0882 5.00%
2000-04-19 0 0.400 0.400 0.440 0.400 0.430 134,000 56,320 0.4203 0.084 0.084 0.092 0.084 0.090 637,911 0.0883 -6.98%
2000-04-18 0 0.430 0.430 0.450 0.420 0.430 190,000 81,600 0.4295 0.090 0.090 0.095 0.088 0.090 904,500 0.0902 2.38%
2000-04-17 0 0.420 0.420 0.440 0.420 0.430 532,000 226,060 0.4249 0.088 0.088 0.092 0.088 0.090 2,532,601 0.0893 -6.67%
2000-04-14 0 0.450 0.450 - 0.450 0.460 388,000 175,600 0.4526 0.095 0.095 - 0.095 0.097 1,847,085 0.0951 -2.17%
2000-04-13 0 0.460 0.450 0.460 - - 0 0 - 0.097 0.095 0.097 - - 0 - 0.00%
2000-04-12 0 0.460 0.450 0.460 0.435 0.460 80,000 36,050 0.4506 0.097 0.095 0.097 0.091 0.097 380,842 0.0947 2.22%
2000-04-11 0 0.450 0.450 0.460 0.450 0.460 64,000 29,390 0.4592 0.095 0.095 0.097 0.095 0.097 304,674 0.0965 -2.17%
2000-04-10 0 0.460 0.450 0.460 0.445 0.460 271,047 122,589 0.4523 0.097 0.095 0.097 0.093 0.097 1,290,327 0.0950 -2.13%
2000-04-07 0 0.470 0.450 0.470 0.460 0.470 130,000 60,100 0.4623 0.099 0.095 0.099 0.097 0.099 618,869 0.0971 4.44%
2000-04-06 0 0.450 0.440 0.460 0.450 0.450 370,000 166,500 0.4500 0.095 0.092 0.097 0.095 0.095 1,761,395 0.0945 0.00%
2000-04-05 0 0.450 0.445 0.455 0.450 0.455 330,000 148,650 0.4505 0.095 0.093 0.096 0.095 0.096 1,570,974 0.0946 -3.23%
2000-04-03 0 0.465 0.460 0.480 0.465 0.470 970,000 453,400 0.4674 0.098 0.097 0.101 0.098 0.099 4,617,712 0.0982 -3.12%
2000-03-31 0 0.480 0.480 0.490 0.470 0.480 276,000 130,480 0.4728 0.101 0.101 0.103 0.099 0.101 1,313,906 0.0993 0.00%
2000-03-30 0 0.480 0.470 0.485 0.450 0.480 730,000 341,400 0.4677 0.101 0.099 0.102 0.095 0.101 3,475,186 0.0982 4.35%
2000-03-29 0 0.460 0.450 - 0.460 0.465 320,000 147,800 0.4619 0.097 0.095 - 0.097 0.098 1,523,369 0.0970 0.00%
2000-03-28 0 0.460 0.460 - 0.450 0.450 22,000 9,900 0.4500 0.097 0.097 - 0.095 0.095 104,732 0.0945 -2.13%
2000-03-27 0 0.470 0.460 0.480 0.470 0.470 130,000 61,100 0.4700 0.099 0.097 0.101 0.099 0.099 618,869 0.0987 4.44%
2000-03-24 0 0.450 0.450 0.470 0.450 0.450 110,000 49,500 0.4500 0.095 0.095 0.099 0.095 0.095 523,658 0.0945 0.00%
2000-03-23 0 0.450 0.450 0.480 0.430 0.460 650,000 284,600 0.4378 0.095 0.095 0.101 0.090 0.097 3,094,343 0.0920 -2.17%
2000-03-22 0 0.460 0.445 0.480 0.460 0.460 80,000 36,800 0.4600 0.097 0.093 0.101 0.097 0.097 380,842 0.0966 4.55%
2000-03-21 0 0.440 0.440 0.460 0.430 0.460 400,000 178,000 0.4450 0.092 0.092 0.097 0.090 0.097 1,904,211 0.0935 -6.38%
2000-03-20 0 0.470 0.470 - 0.460 0.470 52,000 24,420 0.4696 0.099 0.099 - 0.097 0.099 247,547 0.0986 -1.05%
2000-03-17 0 0.475 0.475 0.490 - - 0 0 - 0.100 0.100 0.103 - - 0 - 1.06%
2000-03-16 0 0.470 0.470 0.490 - - 0 0 - 0.099 0.099 0.103 - - 0 - 0.00%
2000-03-15 0 0.470 0.470 0.500 0.470 0.470 11,607 5,423 0.4672 0.099 0.099 0.105 0.099 0.099 55,255 0.0981 -4.08%
2000-03-14 0 0.490 0.470 0.490 0.480 0.490 40,000 19,400 0.4850 0.103 0.099 0.103 0.101 0.103 190,421 0.1019 -2.00%
2000-03-13 0 0.500 0.480 0.500 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2000-03-10 0 0.500 0.480 - 0.480 0.500 130,000 64,400 0.4954 0.105 0.101 - 0.101 0.105 618,869 0.1041 0.00%
2000-03-09 0 0.500 0.480 0.500 0.480 0.500 410,000 199,600 0.4868 0.105 0.101 0.105 0.101 0.105 1,951,817 0.1023 4.17%
2000-03-08 0 0.480 0.480 0.500 0.480 0.480 110,000 52,800 0.4800 0.101 0.101 0.105 0.101 0.101 523,658 0.1008 -4.00%
2000-03-07 0 0.500 0.490 0.510 0.485 0.500 426,000 209,340 0.4914 0.105 0.103 0.107 0.102 0.105 2,027,985 0.1032 2.04%
2000-03-06 0 0.490 - 0.490 0.490 0.540 585,845 294,146 0.5021 0.103 - 0.103 0.103 0.113 2,788,932 0.1055 -2.00%
2000-03-03 0 0.500 0.500 0.510 0.500 0.510 386,000 193,900 0.5023 0.105 0.105 0.107 0.105 0.107 1,837,564 0.1055 -1.96%
2000-03-02 0 0.510 0.500 0.510 0.500 0.530 350,000 179,100 0.5117 0.107 0.105 0.107 0.105 0.111 1,666,185 0.1075 2.00%
2000-03-01 0 0.500 0.500 0.530 0.500 0.500 202,000 101,000 0.5000 0.105 0.105 0.111 0.105 0.105 961,627 0.1050 -5.66%
2000-02-29 0 0.530 0.520 0.540 0.500 0.530 218,000 110,200 0.5055 0.111 0.109 0.113 0.105 0.111 1,037,795 0.1062 6.00%
2000-02-28 0 0.500 0.500 0.530 0.500 0.500 160,500 80,250 0.5000 0.105 0.105 0.111 0.105 0.105 764,065 0.1050 -7.41%
2000-02-25 0 0.540 0.510 0.570 0.510 0.540 624,000 327,780 0.5253 0.113 0.107 0.120 0.107 0.113 2,970,570 0.1103 3.85%
2000-02-24 0 0.520 0.520 0.540 0.520 0.520 70,000 36,400 0.5200 0.109 0.109 0.113 0.109 0.109 333,237 0.1092 -1.89%
2000-02-23 0 0.530 0.530 0.540 0.510 0.540 160,000 83,000 0.5188 0.111 0.111 0.113 0.107 0.113 761,685 0.1090 3.92%
2000-02-22 0 0.510 0.500 0.540 0.500 0.510 738,000 373,000 0.5054 0.107 0.105 0.113 0.105 0.107 3,513,270 0.1062 -1.92%
2000-02-21 0 0.520 0.520 0.530 0.500 0.540 416,000 215,080 0.5170 0.109 0.109 0.111 0.105 0.113 1,980,380 0.1086 -1.89%
2000-02-18 0 0.530 0.530 0.540 0.530 0.540 236,000 125,240 0.5307 0.111 0.111 0.113 0.111 0.113 1,123,485 0.1115 0.00%
2000-02-17 0 0.530 0.500 0.530 0.510 0.530 198,000 101,960 0.5149 0.111 0.105 0.111 0.107 0.111 942,585 0.1082 6.00%
2000-02-16 0 0.500 0.500 0.520 0.500 0.530 140,000 71,100 0.5079 0.105 0.105 0.109 0.105 0.111 666,474 0.1067 -3.85%
2000-02-15 0 0.520 0.500 - 0.500 0.520 466,000 237,200 0.5090 0.109 0.105 - 0.105 0.109 2,218,406 0.1069 4.00%
2000-02-14 0 0.500 0.500 0.520 0.500 0.510 510,000 257,500 0.5049 0.105 0.105 0.109 0.105 0.107 2,427,869 0.1061 -3.85%
2000-02-11 0 0.520 0.520 0.530 0.510 0.530 234,000 122,000 0.5214 0.109 0.109 0.111 0.107 0.111 1,113,964 0.1095 1.96%
2000-02-10 0 0.510 0.510 0.540 0.510 0.510 50,000 25,500 0.5100 0.107 0.107 0.113 0.107 0.107 238,026 0.1071 -3.77%
2000-02-09 0 0.530 0.500 0.530 - - 0 0 - 0.111 0.105 0.111 - - 0 - 0.00%
2000-02-08 0 0.530 0.520 0.530 0.520 0.540 286,000 150,140 0.5250 0.111 0.109 0.111 0.109 0.113 1,361,511 0.1103 7.07%
2000-02-03 0 0.495 0.495 0.520 0.485 0.485 10,000 4,850 0.4850 0.104 0.104 0.109 0.102 0.102 47,605 0.1019 -4.81%
2000-02-02 0 0.520 0.495 0.520 0.495 0.520 180,000 91,000 0.5056 0.109 0.104 0.109 0.104 0.109 856,895 0.1062 8.33%
2000-02-01 0 0.480 0.480 0.510 0.480 0.520 499,929 252,849 0.5058 0.101 0.101 0.107 0.101 0.109 2,379,926 0.1062 0.00%
2000-01-31 0 0.480 0.480 0.490 0.480 0.510 350,000 170,850 0.4881 0.101 0.101 0.103 0.101 0.107 1,666,185 0.1025 -4.00%
2000-01-28 0 0.500 0.480 0.500 0.500 0.500 60,000 30,000 0.5000 0.105 0.101 0.105 0.105 0.105 285,632 0.1050 0.00%
2000-01-27 0 0.500 0.485 0.520 0.470 0.520 112,000 54,490 0.4865 0.105 0.102 0.109 0.099 0.109 533,179 0.1022 4.17%
2000-01-26 0 0.480 0.480 0.500 0.480 0.480 250,000 120,000 0.4800 0.101 0.101 0.105 0.101 0.101 1,190,132 0.1008 -2.04%
2000-01-25 0 0.490 0.475 0.500 0.475 0.500 1,032,000 501,200 0.4857 0.103 0.100 0.105 0.100 0.105 4,912,865 0.1020 0.00%
2000-01-24 0 0.490 0.490 0.510 0.465 0.490 342,000 161,030 0.4708 0.103 0.103 0.107 0.098 0.103 1,628,101 0.0989 4.26%
2000-01-21 0 0.470 0.465 0.470 0.450 0.470 226,000 104,050 0.4604 0.099 0.098 0.099 0.095 0.099 1,075,879 0.0967 1.08%
2000-01-20 0 0.465 0.465 0.480 0.465 0.480 152,000 70,980 0.4670 0.098 0.098 0.101 0.098 0.101 723,600 0.0981 -5.10%
2000-01-19 0 0.490 0.480 0.495 0.480 0.490 30,000 14,600 0.4867 0.103 0.101 0.104 0.101 0.103 142,816 0.1022 2.08%
2000-01-18 0 0.480 0.460 0.495 0.455 0.480 606,000 282,190 0.4657 0.101 0.097 0.104 0.096 0.101 2,884,880 0.0978 2.13%
2000-01-17 0 0.470 0.470 0.485 0.470 0.470 36,000 16,920 0.4700 0.099 0.099 0.102 0.099 0.099 171,379 0.0987 4.44%
2000-01-14 0 0.450 0.430 0.480 0.450 0.460 100,000 45,500 0.4550 0.095 0.090 0.101 0.095 0.097 476,053 0.0956 -4.26%
2000-01-13 0 0.470 0.460 0.470 0.470 0.490 400,000 190,980 0.4775 0.099 0.097 0.099 0.099 0.103 1,904,211 0.1003 -1.05%
2000-01-12 0 0.475 - 0.480 - - 0 0 - 0.100 - 0.101 - - 0 - 0.00%
2000-01-11 0 0.475 - 0.475 0.475 0.480 500,000 238,000 0.4760 0.100 - 0.100 0.100 0.101 2,380,264 0.1000 2.15%
2000-01-10 0 0.465 0.465 0.480 0.445 0.485 720,000 329,210 0.4572 0.098 0.098 0.101 0.093 0.102 3,427,580 0.0960 4.49%
2000-01-07 0 0.445 0.440 0.450 0.420 0.445 1,932,000 839,790 0.4347 0.093 0.092 0.095 0.088 0.093 9,197,341 0.0913 4.71%
2000-01-06 0 0.425 0.425 0.430 0.420 0.430 802,000 344,090 0.4290 0.089 0.089 0.090 0.088 0.090 3,817,944 0.0901 1.19%
2000-01-05 0 0.420 0.420 0.425 0.410 0.415 554,000 229,840 0.4149 0.088 0.088 0.089 0.086 0.087 2,637,333 0.0871 -2.33%
2000-01-04 0 0.430 0.430 0.440 0.420 0.430 750,000 317,400 0.4232 0.090 0.090 0.092 0.088 0.090 3,570,396 0.0889 0.00%
2000-01-03 0 0.430 0.430 0.440 0.420 0.420 270,000 113,400 0.4200 0.090 0.090 0.092 0.088 0.088 1,285,343 0.0882 0.00%
1999-12-30 0 0.430 0.430 0.435 0.420 0.430 192,000 82,050 0.4273 0.090 0.090 0.091 0.088 0.090 914,021 0.0898 2.38%
1999-12-29 0 0.420 0.420 - - - 0 0 - 0.088 0.088 - - - 0 - 1.20%
1999-12-28 0 0.415 0.415 - 0.415 0.415 132,000 54,780 0.4150 0.087 0.087 - 0.087 0.087 628,390 0.0872 -1.19%
1999-12-24 0 0.445 0.445 0.450 0.445 0.460 82,000 37,240 0.4541 0.088 0.088 0.089 0.088 0.091 413,599 0.0900 0.00%
1999-12-23 0 0.445 0.445 0.460 0.440 0.445 274,000 121,320 0.4428 0.088 0.088 0.091 0.087 0.088 1,382,027 0.0878 0.00%
1999-12-22 0 0.445 0.445 0.455 0.445 0.445 440,000 195,800 0.4450 0.088 0.088 0.090 0.088 0.088 2,219,313 0.0882 -1.11%
1999-12-21 0 0.450 0.450 0.455 0.440 0.450 872,000 387,730 0.4446 0.089 0.089 0.090 0.087 0.089 4,398,275 0.0882 1.12%
1999-12-20 0 0.445 0.440 0.445 0.440 0.445 468,000 207,620 0.4436 0.088 0.087 0.088 0.087 0.088 2,360,542 0.0880 0.00%
1999-12-17 0 0.445 0.445 0.450 0.440 0.450 1,550,415 690,064 0.4451 0.088 0.088 0.089 0.087 0.089 7,820,127 0.0882 -1.11%
1999-12-16 0 0.450 0.450 0.460 0.440 0.465 2,182,000 987,180 0.4524 0.089 0.089 0.091 0.087 0.092 11,005,775 0.0897 2.27%
1999-12-15 0 0.440 0.420 0.450 0.420 0.440 240,000 101,540 0.4231 0.087 0.083 0.089 0.083 0.087 1,210,534 0.0839 10.00%
1999-12-14 0 0.400 0.390 0.400 0.385 0.400 630,000 244,730 0.3885 0.079 0.077 0.079 0.076 0.079 3,177,653 0.0770 2.56%
1999-12-13 0 0.390 0.385 0.390 0.395 0.395 20,000 7,900 0.3950 0.077 0.076 0.077 0.078 0.078 100,878 0.0783 0.00%
1999-12-10 0 0.390 0.385 0.400 0.385 0.395 910,000 356,300 0.3915 0.077 0.076 0.079 0.076 0.078 4,589,943 0.0776 1.30%
1999-12-09 0 0.385 0.385 0.395 0.380 0.385 42,000 15,970 0.3802 0.076 0.076 0.078 0.075 0.076 211,844 0.0754 0.00%
1999-12-08 0 0.385 0.380 0.385 0.385 0.385 50,000 19,250 0.3850 0.076 0.075 0.076 0.076 0.076 252,195 0.0763 -3.75%
1999-12-07 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 0.079 - 0.079 0.079 0.079 100,878 0.0793 2.56%
1999-12-06 0 0.390 0.390 0.405 0.385 0.390 283,169 109,841 0.3879 0.077 0.077 0.080 0.076 0.077 1,428,274 0.0769 4.00%
1999-12-03 0 0.375 0.370 0.380 0.365 0.375 2,070,000 763,870 0.3690 0.074 0.073 0.075 0.072 0.074 10,440,859 0.0732 1.35%
1999-12-02 0 0.370 0.365 0.370 0.370 0.370 1,644,000 608,280 0.3700 0.073 0.072 0.073 0.073 0.073 8,292,160 0.0734 0.00%
1999-12-01 0 0.370 0.365 0.370 0.370 0.375 1,518,000 561,800 0.3701 0.073 0.072 0.073 0.073 0.074 7,656,630 0.0734 0.00%
1999-11-30 0 0.370 0.365 0.370 0.365 0.380 1,708,000 634,430 0.3714 0.073 0.072 0.073 0.072 0.075 8,614,969 0.0736 -2.63%
1999-11-29 0 0.380 0.375 0.380 0.370 0.380 1,612,000 604,540 0.3750 0.075 0.074 0.075 0.073 0.075 8,130,756 0.0744 2.70%
1999-11-26 0 0.370 0.370 0.380 0.360 0.370 150,000 55,100 0.3673 0.073 0.073 0.075 0.071 0.073 756,584 0.0728 -1.33%
1999-11-25 0 0.375 0.365 0.380 - - 0 0 - 0.074 0.072 0.075 - - 0 - 0.00%
1999-11-24 0 0.375 0.375 0.380 - - 0 0 - 0.074 0.074 0.075 - - 0 - 0.00%
1999-11-23 0 0.375 0.370 0.390 0.370 0.375 238,000 88,850 0.3733 0.074 0.073 0.077 0.073 0.074 1,200,447 0.0740 0.00%
1999-11-22 0 0.375 0.375 0.385 0.375 0.375 60,000 22,500 0.3750 0.074 0.074 0.076 0.074 0.074 302,634 0.0743 0.00%
1999-11-19 0 0.375 0.375 0.380 0.375 0.390 390,000 148,700 0.3813 0.074 0.074 0.075 0.074 0.077 1,967,118 0.0756 1.35%
1999-11-18 0 0.370 0.370 0.380 0.370 0.370 2,000 740 0.3700 0.073 0.073 0.075 0.073 0.073 10,088 0.0734 -1.33%
1999-11-17 0 0.375 0.370 0.385 0.370 0.375 166,000 62,220 0.3748 0.074 0.073 0.076 0.073 0.074 837,286 0.0743 1.35%
1999-11-16 0 0.370 0.370 0.380 0.370 0.370 136,000 50,320 0.3700 0.073 0.073 0.075 0.073 0.073 685,969 0.0734 -1.33%
1999-11-15 0 0.375 0.365 0.375 0.365 0.375 450,000 166,200 0.3693 0.074 0.072 0.074 0.072 0.074 2,269,752 0.0732 1.35%
1999-11-12 0 0.370 0.365 0.375 0.370 0.375 70,000 26,050 0.3721 0.073 0.072 0.074 0.073 0.074 353,073 0.0738 -3.90%
1999-11-11 0 0.385 0.370 0.395 - - 0 0 - 0.076 0.073 0.078 - - 0 - 0.00%
1999-11-10 0 0.385 0.370 0.385 0.375 0.385 130,000 49,850 0.3835 0.076 0.073 0.076 0.074 0.076 655,706 0.0760 5.48%
1999-11-09 0 0.365 0.365 0.395 0.365 0.385 50,000 18,850 0.3770 0.072 0.072 0.078 0.072 0.076 252,195 0.0747 0.00%
1999-11-08 0 0.365 0.365 0.385 0.365 0.375 1,092,000 409,460 0.3750 0.072 0.072 0.076 0.072 0.074 5,507,931 0.0743 0.00%
1999-11-05 0 0.365 0.365 0.390 - - 0 0 - 0.072 0.072 0.077 - - 0 - 0.00%
1999-11-04 0 0.365 0.365 0.385 0.365 0.365 60,000 21,900 0.3650 0.072 0.072 0.076 0.072 0.072 302,634 0.0724 1.39%
1999-11-03 0 0.360 0.360 - 0.360 0.370 380,000 139,300 0.3666 0.071 0.071 - 0.071 0.073 1,916,679 0.0727 -2.70%
1999-11-02 0 0.370 0.370 0.395 - - 0 0 - 0.073 0.073 0.078 - - 0 - 0.00%
1999-11-01 0 0.370 0.370 0.380 0.370 0.370 100,000 37,000 0.3700 0.073 0.073 0.075 0.073 0.073 504,389 0.0734 0.00%
1999-10-29 0 0.370 0.370 0.380 0.370 0.370 70,000 25,900 0.3700 0.073 0.073 0.075 0.073 0.073 353,073 0.0734 2.78%
1999-10-28 0 0.360 0.360 0.395 0.360 0.360 384,364 138,360 0.3600 0.071 0.071 0.078 0.071 0.071 1,938,691 0.0714 -5.26%
1999-10-27 0 0.380 - 0.380 - - 1,000,000 360,000 0.3600 0.075 - 0.075 - - 5,043,893 0.0714 0.00%
1999-10-26 0 0.380 0.365 0.380 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
1999-10-25 0 0.380 0.360 0.380 0.380 0.380 18,000 6,840 0.3800 0.075 0.071 0.075 0.075 0.075 90,790 0.0753 5.56%
1999-10-22 0 0.360 0.360 0.395 - - 0 0 - 0.071 0.071 0.078 - - 0 - 0.00%
1999-10-21 0 0.360 0.360 0.380 - - 0 0 - 0.071 0.071 0.075 - - 0 - 0.00%
1999-10-20 0 0.360 0.360 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
1999-10-19 0 0.360 0.360 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
1999-10-15 0 0.360 0.360 0.400 0.360 0.360 2,000 720 0.3600 0.071 0.071 0.079 0.071 0.071 10,088 0.0714 -5.26%
1999-10-14 0 0.380 0.370 0.400 0.380 0.380 80,000 30,400 0.3800 0.075 0.073 0.079 0.075 0.075 403,511 0.0753 5.56%
1999-10-13 0 0.360 0.360 0.400 0.360 0.360 80,000 28,800 0.3600 0.071 0.071 0.079 0.071 0.071 403,511 0.0714 -2.70%
1999-10-12 0 0.370 0.370 0.400 0.370 0.370 100,000 37,000 0.3700 0.073 0.073 0.079 0.073 0.073 504,389 0.0734 -5.13%
1999-10-11 0 0.390 0.380 0.400 0.390 0.390 20,000 7,800 0.3900 0.077 0.075 0.079 0.077 0.077 100,878 0.0773 -2.50%
1999-10-08 0 0.400 0.385 0.400 0.390 0.400 50,000 19,780 0.3956 0.079 0.076 0.079 0.077 0.079 252,195 0.0784 2.56%
1999-10-07 0 0.390 0.385 0.400 0.390 0.390 200,000 78,000 0.3900 0.077 0.076 0.079 0.077 0.077 1,008,779 0.0773 -2.50%
1999-10-06 0 0.400 0.380 0.400 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
1999-10-05 0 0.400 0.380 0.400 0.400 0.400 300,000 120,000 0.4000 0.079 0.075 0.079 0.079 0.079 1,513,168 0.0793 5.26%
1999-10-04 0 0.380 0.380 0.400 - - 0 0 - 0.075 0.075 0.079 - - 0 - 1.33%
1999-09-30 0 0.375 0.375 - 0.365 0.370 158,000 57,710 0.3653 0.074 0.074 - 0.072 0.073 796,935 0.0724 2.74%
1999-09-29 0 0.365 0.365 - - - 0 0 - 0.072 0.072 - - - 0 - 1.39%
1999-09-28 0 0.360 0.360 0.400 - - 0 0 - 0.071 0.071 0.079 - - 0 - 0.00%
1999-09-27 0 0.360 0.360 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
1999-09-24 0 0.360 0.360 - 0.360 0.360 50,000 18,000 0.3600 0.071 0.071 - 0.071 0.071 252,195 0.0714 -2.70%
1999-09-23 0 0.370 0.370 0.400 0.370 0.380 456,000 169,720 0.3722 0.073 0.073 0.079 0.073 0.075 2,300,015 0.0738 0.00%
1999-09-22 0 0.370 0.370 0.400 0.360 0.380 140,000 52,700 0.3764 0.073 0.073 0.079 0.071 0.075 706,145 0.0746 0.00%
1999-09-21 0 0.370 0.370 0.380 0.370 0.380 210,000 79,700 0.3795 0.073 0.073 0.075 0.073 0.075 1,059,218 0.0752 -1.33%
1999-09-20 0 0.375 0.375 0.405 - - 0 0 - 0.074 0.074 0.080 - - 0 - 0.00%
1999-09-17 0 0.375 0.375 - 0.370 0.370 30,000 11,100 0.3700 0.074 0.074 - 0.073 0.073 151,317 0.0734 -3.85%
1999-09-15 0 0.390 0.380 0.390 0.380 0.390 90,000 34,800 0.3867 0.077 0.075 0.077 0.075 0.077 453,950 0.0767 -2.50%
1999-09-14 0 0.400 0.390 0.410 0.400 0.400 780,000 312,000 0.4000 0.079 0.077 0.081 0.079 0.079 3,934,237 0.0793 2.56%
1999-09-13 0 0.390 0.390 0.400 0.390 0.400 800,000 317,000 0.3963 0.077 0.077 0.079 0.077 0.079 4,035,114 0.0786 0.00%
1999-09-10 0 0.390 0.390 0.405 0.390 0.390 50,000 19,500 0.3900 0.077 0.077 0.080 0.077 0.077 252,195 0.0773 1.30%
1999-09-09 0 0.385 0.380 0.410 - - 0 0 - 0.076 0.075 0.081 - - 0 - -0.00%
1999-09-08 0 0.415 0.415 0.430 - - 0 0 - 0.076 0.076 0.079 - - 0 - 1.22%
1999-09-07 0 0.410 0.410 0.430 0.410 0.410 24,000 9,840 0.4100 0.075 0.075 0.079 0.075 0.075 130,486 0.0754 -4.65%
1999-09-06 0 0.430 0.410 0.430 0.430 0.430 40,000 17,200 0.4300 0.079 0.075 0.079 0.079 0.079 217,477 0.0791 2.38%
1999-09-03 0 0.420 0.420 0.430 0.410 0.420 104,000 43,640 0.4196 0.077 0.077 0.079 0.075 0.077 565,440 0.0772 0.00%
1999-09-02 0 0.420 0.420 0.430 0.420 0.420 60,000 25,200 0.4200 0.077 0.077 0.079 0.077 0.077 326,215 0.0772 0.00%
1999-09-01 0 0.420 0.420 0.430 0.420 0.420 52,000 21,840 0.4200 0.077 0.077 0.079 0.077 0.077 282,720 0.0772 0.00%
1999-08-31 0 0.420 0.410 0.430 0.420 0.430 270,000 115,600 0.4281 0.077 0.075 0.079 0.077 0.079 1,467,969 0.0787 -2.33%
1999-08-30 0 0.430 - 0.430 0.430 0.430 110,000 47,300 0.4300 0.079 - 0.079 0.079 0.079 598,062 0.0791 0.00%
1999-08-27 0 0.430 0.420 0.435 - - 0 0 - 0.079 0.077 0.080 - - 0 - 0.00%
1999-08-26 0 0.430 0.410 0.430 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
1999-08-25 0 0.430 0.410 0.440 0.430 0.430 100,000 43,000 0.4300 0.079 0.075 0.081 0.079 0.079 543,692 0.0791 2.38%
1999-08-24 0 0.420 - 0.440 - - 0 0 - 0.077 - 0.081 - - 0 - 0.00%
1999-08-23 0 0.420 0.420 0.430 - - 0 0 - 0.077 0.077 0.079 - - 0 - 0.00%
1999-08-20 0 0.420 0.415 0.425 0.415 0.420 200,000 83,500 0.4175 0.077 0.076 0.078 0.076 0.077 1,087,385 0.0768 0.00%
1999-08-19 0 0.420 0.415 0.425 0.410 0.420 350,000 145,500 0.4157 0.077 0.076 0.078 0.075 0.077 1,902,923 0.0765 5.00%
1999-08-18 0 0.400 0.400 0.410 0.400 0.400 20,000 8,000 0.4000 0.074 0.074 0.075 0.074 0.074 108,738 0.0736 0.00%
1999-08-17 0 0.400 0.400 0.410 0.400 0.410 392,000 158,400 0.4041 0.074 0.074 0.075 0.074 0.075 2,131,274 0.0743 0.00%
1999-08-16 0 0.400 0.400 0.410 0.400 0.400 50,000 20,000 0.4000 0.074 0.074 0.075 0.074 0.074 271,846 0.0736 -2.44%
1999-08-13 0 0.410 0.380 0.410 0.400 0.410 20,000 8,100 0.4050 0.075 0.070 0.075 0.074 0.075 108,738 0.0745 2.50%
1999-08-12 0 0.400 0.400 0.410 - - 0 0 - 0.074 0.074 0.075 - - 0 - 0.00%
1999-08-11 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.074 0.072 0.074 0.074 0.074 543,692 0.0736 3.90%
1999-08-10 0 0.385 0.370 - 0.380 0.385 470,000 179,700 0.3823 0.071 0.068 - 0.070 0.071 2,555,354 0.0703 1.32%
1999-08-09 0 0.380 0.380 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
1999-08-06 0 0.380 0.380 0.390 - - 0 0 - 0.070 0.070 0.072 - - 0 - 0.00%
1999-08-05 0 0.380 0.380 0.405 0.380 0.390 118,000 45,140 0.3825 0.070 0.070 0.074 0.070 0.072 641,557 0.0704 -5.00%
1999-08-04 0 0.400 0.380 0.400 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
1999-08-03 0 0.400 0.385 0.400 0.400 0.400 10,000 4,000 0.4000 0.074 0.071 0.074 0.074 0.074 54,369 0.0736 0.00%
1999-08-02 0 0.400 0.390 0.400 0.400 0.400 120,000 48,000 0.4000 0.074 0.072 0.074 0.074 0.074 652,431 0.0736 2.56%
1999-07-30 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.072 0.072 0.074 0.072 0.072 271,846 0.0717 -1.27%
1999-07-29 0 0.395 0.395 0.410 0.395 0.400 330,000 131,450 0.3983 0.073 0.073 0.075 0.073 0.074 1,794,185 0.0733 1.28%
1999-07-28 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.072 0.072 0.074 0.072 0.072 54,369 0.0717 0.00%
1999-07-27 0 0.390 0.390 0.400 0.390 0.390 700,000 268,000 0.3829 0.072 0.072 0.074 0.072 0.072 3,805,847 0.0704 0.00%
1999-07-26 0 0.390 0.390 0.410 0.390 0.390 42,000 16,380 0.3900 0.072 0.072 0.075 0.072 0.072 228,351 0.0717 -2.50%
1999-07-23 0 0.400 0.400 0.410 0.395 0.400 430,000 171,500 0.3988 0.074 0.074 0.075 0.073 0.074 2,337,877 0.0734 -2.44%
1999-07-22 0 0.410 0.405 0.410 - - 0 0 - 0.075 0.074 0.075 - - 0 - 0.00%
1999-07-21 0 0.410 0.400 0.430 0.400 0.410 556,000 226,850 0.4080 0.075 0.074 0.079 0.074 0.075 3,022,930 0.0750 2.50%
1999-07-20 0 0.400 0.400 0.410 0.400 0.400 300,000 120,000 0.4000 0.074 0.074 0.075 0.074 0.074 1,631,077 0.0736 0.00%
1999-07-19 0 0.400 0.400 0.410 0.400 0.410 1,242,000 496,900 0.4001 0.074 0.074 0.075 0.074 0.075 6,752,659 0.0736 0.00%
1999-07-16 0 0.400 0.400 0.420 0.400 0.400 90,000 36,000 0.4000 0.074 0.074 0.077 0.074 0.074 489,323 0.0736 -1.23%
1999-07-15 0 0.405 0.405 0.420 0.405 0.405 206,000 83,430 0.4050 0.074 0.074 0.077 0.074 0.074 1,120,006 0.0745 -1.22%
1999-07-14 0 0.410 0.400 0.410 0.410 0.410 48,000 19,680 0.4100 0.075 0.074 0.075 0.075 0.075 260,972 0.0754 -2.38%
1999-07-13 0 0.420 0.420 0.430 0.420 0.430 1,422,000 609,910 0.4289 0.077 0.077 0.079 0.077 0.079 7,731,305 0.0789 -2.33%
1999-07-12 0 0.430 0.430 0.435 0.430 0.430 47,500 20,380 0.4291 0.079 0.079 0.080 0.079 0.079 258,254 0.0789 2.38%
1999-07-09 0 0.420 0.420 0.430 - - 0 0 - 0.077 0.077 0.079 - - 0 - 0.00%
1999-07-08 0 0.420 0.420 0.430 0.420 0.430 370,000 158,550 0.4285 0.077 0.077 0.079 0.077 0.079 2,011,662 0.0788 -2.33%
1999-07-07 0 0.430 0.420 0.430 0.410 0.430 2,036,000 842,702 0.4139 0.079 0.077 0.079 0.075 0.079 11,069,577 0.0761 4.88%
1999-07-06 0 0.410 0.410 0.420 0.410 0.420 364,000 150,240 0.4127 0.075 0.075 0.077 0.075 0.077 1,979,040 0.0759 -2.38%
1999-07-05 0 0.420 0.410 0.430 0.390 0.420 584,000 241,040 0.4127 0.077 0.075 0.079 0.072 0.077 3,175,163 0.0759 5.00%
1999-07-02 0 0.400 0.390 0.405 0.390 0.405 936,000 375,590 0.4013 0.074 0.072 0.074 0.072 0.074 5,088,961 0.0738 -2.44%
1999-06-30 0 0.410 0.410 0.420 0.400 0.410 1,020,000 411,450 0.4034 0.075 0.075 0.077 0.074 0.075 5,545,662 0.0742 2.50%
1999-06-29 0 0.400 0.395 0.415 0.400 0.410 600,000 242,000 0.4033 0.074 0.073 0.076 0.074 0.075 3,262,154 0.0742 -1.23%
1999-06-28 0 0.405 0.405 0.410 0.390 0.400 190,000 75,000 0.3947 0.074 0.074 0.075 0.072 0.074 1,033,015 0.0726 1.25%
1999-06-25 0 0.400 0.400 0.410 0.400 0.410 612,000 245,800 0.4016 0.074 0.074 0.075 0.074 0.075 3,327,397 0.0739 0.00%
1999-06-24 0 0.400 0.400 0.410 0.400 0.400 420,000 168,000 0.4000 0.074 0.074 0.075 0.074 0.074 2,283,508 0.0736 -4.76%
1999-06-23 0 0.420 0.400 0.420 0.400 0.420 380,000 154,400 0.4063 0.077 0.074 0.077 0.074 0.077 2,066,031 0.0747 0.00%
1999-06-22 0 0.420 0.415 0.430 0.390 0.420 1,281,628 525,379 0.4099 0.077 0.076 0.079 0.072 0.077 6,968,114 0.0754 5.00%
1999-06-21 0 0.400 0.395 0.405 0.380 0.400 2,864,000 1,118,470 0.3905 0.074 0.073 0.074 0.070 0.074 15,571,349 0.0718 6.67%
1999-06-17 0 0.375 0.370 0.375 0.370 0.375 448,000 167,260 0.3733 0.069 0.068 0.069 0.068 0.069 2,435,742 0.0687 -1.32%
1999-06-16 0 0.380 0.365 0.385 0.370 0.380 1,370,000 514,100 0.3753 0.070 0.067 0.071 0.068 0.070 7,448,585 0.0690 4.11%
1999-06-15 0 0.365 0.350 0.365 0.360 0.365 200,000 72,600 0.3630 0.067 0.064 0.067 0.066 0.067 1,087,385 0.0668 1.39%
1999-06-14 0 0.360 0.345 0.360 0.350 0.360 200,000 70,500 0.3525 0.066 0.063 0.066 0.064 0.066 1,087,385 0.0648 4.35%
1999-06-11 0 0.345 0.345 0.360 0.345 0.345 10,000 3,450 0.3450 0.063 0.063 0.066 0.063 0.063 54,369 0.0635 -1.43%
1999-06-10 0 0.350 0.350 0.370 0.350 0.360 72,000 25,700 0.3569 0.064 0.064 0.068 0.064 0.066 391,459 0.0657 0.00%
1999-06-09 0 0.350 0.340 0.365 0.350 0.350 322,000 112,700 0.3500 0.064 0.063 0.067 0.064 0.064 1,750,689 0.0644 -4.11%
1999-06-08 0 0.365 0.360 0.365 0.340 0.380 1,680,000 608,430 0.3622 0.067 0.066 0.067 0.063 0.070 9,134,032 0.0666 12.31%
1999-06-07 0 0.325 0.325 0.330 - - 0 0 - 0.060 0.060 0.061 - - 0 - 0.00%
1999-06-04 0 0.325 0.325 0.340 - - 0 0 - 0.060 0.060 0.063 - - 0 - 0.00%
1999-06-03 0 0.325 0.325 0.335 0.325 0.325 254,000 82,550 0.3250 0.060 0.060 0.062 0.060 0.060 1,380,979 0.0598 -1.52%
1999-06-02 0 0.330 0.330 0.340 0.325 0.330 208,000 68,300 0.3284 0.061 0.061 0.063 0.060 0.061 1,130,880 0.0604 0.00%
1999-06-01 0 0.330 0.325 0.340 - - 0 0 - 0.061 0.060 0.063 - - 0 - 0.00%
1999-05-31 0 0.330 0.320 0.340 - - 0 0 - 0.061 0.059 0.063 - - 0 - 0.00%
1999-05-28 0 0.330 0.330 - 0.330 0.330 268,000 88,440 0.3300 0.061 0.061 - 0.061 0.061 1,457,096 0.0607 0.00%
1999-05-27 0 0.330 0.330 0.340 0.330 0.330 30,000 9,900 0.3300 0.061 0.061 0.063 0.061 0.061 163,108 0.0607 -2.94%
1999-05-26 0 0.340 0.335 0.340 0.340 0.340 1,048,000 356,320 0.3400 0.063 0.062 0.063 0.063 0.063 5,697,896 0.0625 0.00%
1999-05-25 0 0.340 0.330 0.340 0.340 0.340 502,000 170,680 0.3400 0.063 0.061 0.063 0.063 0.063 2,729,336 0.0625 3.03%
1999-05-24 0 0.330 0.330 0.335 0.330 0.330 282,000 93,060 0.3300 0.061 0.061 0.062 0.061 0.061 1,533,212 0.0607 0.00%
1999-05-21 0 0.330 0.330 0.335 0.330 0.330 8,000 2,640 0.3300 0.061 0.061 0.062 0.061 0.061 43,495 0.0607 0.00%
1999-05-20 0 0.330 0.330 0.340 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
1999-05-19 0 0.330 0.325 0.340 - - 0 0 - 0.061 0.060 0.063 - - 0 - 0.00%
1999-05-18 0 0.330 0.330 0.340 0.330 0.330 100,000 33,000 0.3300 0.061 0.061 0.063 0.061 0.061 543,692 0.0607 0.00%
1999-05-17 0 0.330 0.330 0.340 0.330 0.330 128,000 42,240 0.3300 0.061 0.061 0.063 0.061 0.061 695,926 0.0607 -1.49%
1999-05-14 0 0.335 0.335 0.340 0.335 0.335 110,000 36,850 0.3350 0.062 0.062 0.063 0.062 0.062 598,062 0.0616 1.52%
1999-05-13 0 0.330 0.330 0.350 0.330 0.345 288,000 97,370 0.3381 0.061 0.061 0.064 0.061 0.063 1,565,834 0.0622 -2.94%
1999-05-12 0 0.340 0.330 0.350 0.330 0.340 130,000 43,900 0.3377 0.063 0.061 0.064 0.061 0.063 706,800 0.0621 1.49%
1999-05-11 0 0.335 0.335 0.345 0.330 0.340 516,000 174,610 0.3384 0.062 0.062 0.063 0.061 0.063 2,805,453 0.0622 1.52%
1999-05-10 0 0.330 0.315 0.330 0.340 0.350 68,000 23,320 0.3429 0.061 0.058 0.061 0.063 0.064 369,711 0.0631 0.00%
1999-05-07 0 0.330 0.330 0.335 0.330 0.335 702,000 231,910 0.3304 0.061 0.061 0.062 0.061 0.062 3,816,720 0.0608 -2.94%
1999-05-06 0 0.340 0.330 0.340 0.320 0.340 1,344,000 451,020 0.3356 0.063 0.061 0.063 0.059 0.063 7,307,225 0.0617 3.03%
1999-05-05 0 0.330 0.330 0.340 0.330 0.350 110,000 36,900 0.3355 0.061 0.061 0.063 0.061 0.064 598,062 0.0617 0.00%
1999-05-04 0 0.330 0.330 0.350 0.320 0.320 100,000 32,000 0.3200 0.061 0.061 0.064 0.059 0.059 543,692 0.0589 -2.94%
1999-05-03 0 0.340 0.325 0.340 0.325 0.340 430,000 145,050 0.3373 0.063 0.060 0.063 0.060 0.063 2,337,877 0.0620 3.03%
1999-04-30 0 0.330 0.315 0.330 0.320 0.330 210,000 67,300 0.3205 0.061 0.058 0.061 0.059 0.061 1,141,754 0.0589 6.45%
1999-04-29 0 0.310 0.310 0.320 0.305 0.310 650,000 200,050 0.3078 0.057 0.057 0.059 0.056 0.057 3,534,000 0.0566 -3.12%
1999-04-28 0 0.320 0.310 0.325 0.320 0.320 680,000 217,600 0.3200 0.059 0.057 0.060 0.059 0.059 3,697,108 0.0589 -1.54%
1999-04-27 0 0.325 0.325 0.340 0.320 0.325 230,000 74,600 0.3243 0.060 0.060 0.063 0.059 0.060 1,250,492 0.0597 -1.52%
1999-04-26 0 0.330 0.315 0.350 - - 1,078 302 0.2801 0.061 0.058 0.064 - - 5,861 0.0515 0.00%
1999-04-23 0 0.330 0.320 0.360 0.330 0.335 300,000 100,000 0.3333 0.061 0.059 0.066 0.061 0.062 1,631,077 0.0613 -5.71%
1999-04-22 0 0.350 0.335 0.350 0.310 0.350 1,082,000 357,600 0.3305 0.064 0.062 0.064 0.057 0.064 5,882,751 0.0608 14.75%
1999-04-21 0 0.305 0.305 0.310 0.305 0.305 258,425 78,732 0.3047 0.056 0.056 0.057 0.056 0.056 1,405,037 0.0560 0.00%
1999-04-20 0 0.305 0.305 0.315 0.300 0.305 90,000 27,440 0.3049 0.056 0.056 0.058 0.055 0.056 489,323 0.0561 0.00%
1999-04-19 0 0.305 0.305 0.315 0.300 0.305 416,000 125,300 0.3012 0.056 0.056 0.058 0.055 0.056 2,261,760 0.0554 0.00%
1999-04-16 0 0.305 0.300 0.310 - - 0 0 - 0.056 0.055 0.057 - - 0 - 0.00%
1999-04-15 0 0.305 0.300 0.315 - - 0 0 - 0.056 0.055 0.058 - - 0 - 0.00%
1999-04-14 0 0.305 0.300 0.315 0.305 0.305 100,000 30,500 0.3050 0.056 0.055 0.058 0.056 0.056 543,692 0.0561 0.00%
1999-04-13 0 0.305 0.305 0.315 0.305 0.305 104,000 31,720 0.3050 0.056 0.056 0.058 0.056 0.056 565,440 0.0561 1.67%
1999-04-12 0 0.300 0.300 0.315 0.300 0.300 60,000 18,000 0.3000 0.055 0.055 0.058 0.055 0.055 326,215 0.0552 0.00%
1999-04-09 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 0.055 0.055 0.057 0.055 0.055 543,692 0.0552 -3.23%
1999-04-08 0 0.310 0.300 0.315 0.310 0.310 180,000 55,800 0.3100 0.057 0.055 0.058 0.057 0.057 978,646 0.0570 -1.59%
1999-04-07 0 0.315 0.305 0.315 0.300 0.315 214,000 67,200 0.3140 0.058 0.056 0.058 0.055 0.058 1,163,502 0.0578 1.61%
1999-04-01 0 0.310 0.310 0.315 0.310 0.310 40,000 12,400 0.3100 0.057 0.057 0.058 0.057 0.057 217,477 0.0570 0.00%
1999-03-31 0 0.310 0.310 0.315 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
1999-03-30 0 0.310 0.310 0.315 0.305 0.305 100,000 30,500 0.3050 0.057 0.057 0.058 0.056 0.056 543,692 0.0561 0.00%
1999-03-29 0 0.310 0.300 - 0.310 0.310 100,000 31,000 0.3100 0.057 0.055 - 0.057 0.057 543,692 0.0570 -1.59%
1999-03-26 0 0.315 0.310 0.315 0.310 0.315 440,000 136,900 0.3111 0.058 0.057 0.058 0.057 0.058 2,392,246 0.0572 0.00%
1999-03-25 0 0.315 0.310 - 0.305 0.315 168,000 51,590 0.3071 0.058 0.057 - 0.056 0.058 913,403 0.0565 5.00%
1999-03-24 0 0.300 0.300 0.305 0.300 0.310 290,000 88,900 0.3066 0.055 0.055 0.056 0.055 0.057 1,576,708 0.0564 0.00%
1999-03-23 0 0.300 0.290 0.300 - - 0 0 - 0.055 0.053 0.055 - - 0 - 0.00%
1999-03-22 0 0.300 0.295 0.300 0.300 0.300 130,000 39,000 0.3000 0.055 0.054 0.055 0.055 0.055 706,800 0.0552 0.00%
1999-03-19 0 0.300 0.280 0.305 0.300 0.300 50,000 15,000 0.3000 0.055 0.051 0.056 0.055 0.055 271,846 0.0552 3.45%
1999-03-18 0 0.290 0.280 0.300 - - 0 0 - 0.053 0.051 0.055 - - 0 - 0.00%
1999-03-17 0 0.290 0.290 0.295 - - 0 0 - 0.053 0.053 0.054 - - 0 - 1.75%
1999-03-16 0 0.285 0.275 0.300 - - 0 0 - 0.052 0.051 0.055 - - 0 - 0.00%
1999-03-15 0 0.285 0.285 0.310 0.285 0.300 170,000 50,000 0.2941 0.052 0.052 0.057 0.052 0.055 924,277 0.0541 -1.72%
1999-03-12 0 0.290 0.280 0.290 0.280 0.290 402,000 116,560 0.2900 0.053 0.051 0.053 0.051 0.053 2,185,643 0.0533 7.41%
1999-03-11 0 0.270 0.270 0.290 0.270 0.270 50,000 13,500 0.2700 0.050 0.050 0.053 0.050 0.050 271,846 0.0497 -5.26%
1999-03-10 0 0.285 0.285 0.290 0.280 0.280 140,000 39,200 0.2800 0.052 0.052 0.053 0.051 0.051 761,169 0.0515 1.79%
1999-03-09 0 0.280 0.270 0.295 0.265 0.280 30,000 8,250 0.2750 0.051 0.050 0.054 0.049 0.051 163,108 0.0506 -5.08%
1999-03-08 0 0.295 0.280 0.295 0.285 0.295 310,000 90,750 0.2927 0.054 0.051 0.054 0.052 0.054 1,685,446 0.0538 3.51%
1999-03-05 0 0.285 0.285 0.300 0.285 0.285 82,000 23,370 0.2850 0.052 0.052 0.055 0.052 0.052 445,828 0.0524 1.79%
1999-03-04 0 0.280 0.280 0.300 0.265 0.270 22,000 5,840 0.2655 0.051 0.051 0.055 0.049 0.050 119,612 0.0488 0.00%
1999-03-03 0 0.280 0.280 0.295 0.280 0.280 10,000 2,800 0.2800 0.051 0.051 0.054 0.051 0.051 54,369 0.0515 -3.45%
1999-03-02 0 0.290 0.285 0.300 - - 0 0 - 0.053 0.052 0.055 - - 0 - 0.00%
1999-03-01 0 0.290 0.280 0.300 0.280 0.290 264,000 76,420 0.2895 0.053 0.051 0.055 0.051 0.053 1,435,348 0.0532 3.57%
1999-02-26 0 0.280 0.275 0.290 0.280 0.295 452,000 130,090 0.2878 0.051 0.051 0.053 0.051 0.054 2,457,489 0.0529 -3.45%
1999-02-25 0 0.290 0.270 0.300 - - 0 0 - 0.053 0.050 0.055 - - 0 - 0.00%
1999-02-24 0 0.290 0.270 0.300 - - 0 0 - 0.053 0.050 0.055 - - 0 - 0.00%
1999-02-23 0 0.290 0.280 0.290 - - 0 0 - 0.053 0.051 0.053 - - 0 - -1.69%
1999-02-22 0 0.295 0.270 0.300 - - 0 0 - 0.054 0.050 0.055 - - 0 - 0.00%
1999-02-19 0 0.295 0.260 0.295 - - 0 0 - 0.054 0.048 0.054 - - 0 - 0.00%
1999-02-15 0 0.295 - 0.295 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1999-02-12 0 0.295 0.270 0.295 0.295 0.295 2,000 590 0.2950 0.054 0.050 0.054 0.054 0.054 10,874 0.0543 7.27%
1999-02-11 0 0.275 0.270 0.295 - - 0 0 - 0.051 0.050 0.054 - - 0 - 0.00%
1999-02-10 0 0.275 0.265 0.280 0.275 0.275 100,000 27,500 0.2750 0.051 0.049 0.051 0.051 0.051 543,692 0.0506 -1.79%
1999-02-09 0 0.280 0.280 0.300 0.265 0.280 138,000 38,340 0.2778 0.051 0.051 0.055 0.049 0.051 750,295 0.0511 3.70%
1999-02-08 0 0.270 0.270 0.280 0.260 0.260 500,000 130,000 0.2600 0.050 0.050 0.051 0.048 0.048 2,718,462 0.0478 3.85%
1999-02-05 0 0.260 0.260 - 0.260 0.260 440,000 114,400 0.2600 0.048 0.048 - 0.048 0.048 2,392,246 0.0478 -5.45%
1999-02-04 0 0.275 0.275 0.285 0.270 0.270 2,000 540 0.2700 0.051 0.051 0.052 0.050 0.050 10,874 0.0497 1.85%
1999-02-03 0 0.270 0.270 - 0.270 0.270 120,000 32,400 0.2700 0.050 0.050 - 0.050 0.050 652,431 0.0497 -3.57%
1999-02-02 0 0.280 0.270 0.300 - - 0 0 - 0.051 0.050 0.055 - - 0 - 0.00%
1999-02-01 0 0.280 0.270 - - - 0 0 - 0.051 0.050 - - - 0 - 0.00%
1999-01-29 0 0.280 0.270 0.300 - - 0 0 - 0.051 0.050 0.055 - - 0 - 0.00%
1999-01-28 0 0.280 0.275 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1999-01-27 0 0.280 0.270 0.290 - - 0 0 - 0.051 0.050 0.053 - - 0 - 0.00%
1999-01-26 0 0.280 0.280 0.295 - - 0 0 - 0.051 0.051 0.054 - - 0 - 0.00%
1999-01-25 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 0.051 0.051 0.053 0.051 0.051 217,477 0.0515 0.00%
1999-01-22 0 0.280 0.280 0.290 0.280 0.280 300,000 84,000 0.2800 0.051 0.051 0.053 0.051 0.051 1,631,077 0.0515 0.00%
1999-01-21 0 0.280 0.280 0.290 0.280 0.280 230,000 64,400 0.2800 0.051 0.051 0.053 0.051 0.051 1,250,492 0.0515 3.70%
1999-01-20 0 0.270 0.270 0.300 0.270 0.270 2,000 540 0.2700 0.050 0.050 0.055 0.050 0.050 10,874 0.0497 -3.57%
1999-01-19 0 0.280 0.275 0.295 - - 0 0 - 0.051 0.051 0.054 - - 0 - 0.00%
1999-01-18 0 0.280 0.280 0.295 0.280 0.280 768,000 215,040 0.2800 0.051 0.051 0.054 0.051 0.051 4,175,557 0.0515 -3.45%
1999-01-15 0 0.290 0.280 0.290 0.290 0.290 200,000 58,000 0.2900 0.053 0.051 0.053 0.053 0.053 1,087,385 0.0533 3.57%
1999-01-14 0 0.280 0.280 0.285 0.280 0.285 622,000 174,260 0.2802 0.051 0.051 0.052 0.051 0.052 3,381,767 0.0515 -1.75%
1999-01-13 0 0.285 0.285 0.295 0.280 0.290 170,000 48,650 0.2862 0.052 0.052 0.054 0.051 0.053 924,277 0.0526 -5.00%
1999-01-12 0 0.300 0.285 0.300 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
1999-01-11 0 0.300 0.280 0.300 0.285 0.300 300,000 87,250 0.2908 0.055 0.051 0.055 0.052 0.055 1,631,077 0.0535 7.14%
1999-01-08 0 0.280 0.280 0.290 0.280 0.280 248,000 69,440 0.2800 0.051 0.051 0.053 0.051 0.051 1,348,357 0.0515 -3.45%
1999-01-07 0 0.290 0.280 0.295 - - 0 0 - 0.053 0.051 0.054 - - 0 - 0.00%
1999-01-06 0 0.290 0.290 0.300 0.280 0.290 184,000 52,520 0.2854 0.053 0.053 0.055 0.051 0.053 1,000,394 0.0525 3.57%
1999-01-05 0 0.280 0.280 0.285 0.280 0.280 100,000 28,000 0.2800 0.051 0.051 0.052 0.051 0.051 543,692 0.0515 0.00%
1999-01-04 0 0.280 0.280 0.295 - - 0 0 - 0.051 0.051 0.054 - - 0 - -0.00%
1998-12-31 0 0.300 0.300 0.310 - - 0 0 - 0.051 0.051 0.053 - - 0 - 0.00%
1998-12-30 0 0.300 0.300 0.310 - - 0 0 - 0.051 0.051 0.053 - - 0 - 0.00%
1998-12-29 0 0.300 0.300 0.310 0.300 0.300 32,000 9,600 0.3000 0.051 0.051 0.053 0.051 0.051 186,409 0.0515 0.00%
1998-12-28 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 0.051 0.051 0.053 0.051 0.051 582,528 0.0515 -3.23%
1998-12-24 0 0.310 0.300 0.310 - - 0 0 - 0.053 0.051 0.053 - - 0 - 0.00%
1998-12-23 0 0.310 0.300 0.310 0.310 0.310 20,000 6,200 0.3100 0.053 0.051 0.053 0.053 0.053 116,506 0.0532 3.33%
1998-12-22 0 0.300 0.300 0.315 0.300 0.300 570,000 171,000 0.3000 0.051 0.051 0.054 0.051 0.051 3,320,407 0.0515 0.00%
1998-12-21 0 0.300 0.300 0.305 0.300 0.305 501,492 150,948 0.3010 0.051 0.051 0.052 0.051 0.052 2,921,329 0.0517 0.00%
1998-12-18 0 0.300 0.300 0.315 0.295 0.300 264,000 78,450 0.2972 0.051 0.051 0.054 0.051 0.051 1,537,873 0.0510 -1.64%
1998-12-17 0 0.305 0.300 0.305 0.300 0.310 800,000 244,750 0.3059 0.052 0.051 0.052 0.051 0.053 4,660,220 0.0525 -1.61%
1998-12-16 0 0.310 0.310 0.320 0.300 0.310 204,000 63,200 0.3098 0.053 0.053 0.055 0.051 0.053 1,188,356 0.0532 1.64%
1998-12-15 0 0.305 0.300 0.310 0.305 0.305 100,000 30,500 0.3050 0.052 0.051 0.053 0.052 0.052 582,528 0.0524 1.67%
1998-12-14 0 0.300 0.300 0.320 0.300 0.300 110,000 33,000 0.3000 0.051 0.051 0.055 0.051 0.051 640,780 0.0515 -6.25%
1998-12-11 0 0.320 0.300 0.320 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
1998-12-10 0 0.320 0.300 0.320 0.320 0.320 20,000 6,400 0.3200 0.055 0.051 0.055 0.055 0.055 116,506 0.0549 0.00%
1998-12-09 0 0.320 0.305 0.325 0.310 0.320 387,628 122,077 0.3149 0.055 0.052 0.056 0.053 0.055 2,258,040 0.0541 6.67%
1998-12-08 0 0.300 0.300 0.310 0.300 0.300 20,000 6,000 0.3000 0.051 0.051 0.053 0.051 0.051 116,506 0.0515 0.00%
1998-12-07 0 0.300 0.290 0.310 0.300 0.300 622,000 186,600 0.3000 0.051 0.050 0.053 0.051 0.051 3,623,321 0.0515 5.26%
1998-12-04 0 0.285 0.285 0.300 0.280 0.285 49,628 13,947 0.2810 0.049 0.049 0.051 0.048 0.049 289,097 0.0482 1.79%
1998-12-03 0 0.280 0.280 0.300 0.280 0.280 71,284 19,921 0.2795 0.048 0.048 0.051 0.048 0.048 415,249 0.0480 -3.45%
1998-12-02 0 0.290 0.290 0.300 0.290 0.290 20,000 5,800 0.2900 0.050 0.050 0.051 0.050 0.050 116,506 0.0498 1.75%
1998-12-01 0 0.285 0.285 0.300 0.280 0.315 406,000 119,440 0.2942 0.049 0.049 0.051 0.048 0.054 2,365,062 0.0505 -9.52%
1998-11-30 0 0.315 0.305 0.330 - - 0 0 - 0.054 0.052 0.057 - - 0 - 0.00%
1998-11-27 0 0.315 0.315 0.320 0.315 0.330 642,000 205,730 0.3205 0.054 0.054 0.055 0.054 0.057 3,739,827 0.0550 1.61%
1998-11-26 0 0.310 0.310 0.320 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
1998-11-25 0 0.310 0.305 0.320 0.310 0.315 134,000 41,690 0.3111 0.053 0.052 0.055 0.053 0.054 780,587 0.0534 0.00%
1998-11-24 0 0.310 0.310 0.325 0.310 0.330 470,000 151,700 0.3228 0.053 0.053 0.056 0.053 0.057 2,737,879 0.0554 -3.12%
1998-11-23 0 0.320 0.310 0.330 0.310 0.320 316,000 99,760 0.3157 0.055 0.053 0.057 0.053 0.055 1,840,787 0.0542 -3.03%
1998-11-20 0 0.330 0.310 0.335 0.310 0.330 210,000 68,000 0.3238 0.057 0.053 0.058 0.053 0.057 1,223,308 0.0556 3.13%
1998-11-19 0 0.320 0.310 0.320 0.320 0.320 260,000 83,200 0.3200 0.055 0.053 0.055 0.055 0.055 1,514,572 0.0549 0.00%
1998-11-18 0 0.320 0.320 0.330 0.310 0.330 1,050,000 339,000 0.3229 0.055 0.055 0.057 0.053 0.057 6,116,539 0.0554 4.92%
1998-11-17 0 0.305 0.305 0.310 0.300 0.310 2,358,000 714,500 0.3030 0.052 0.052 0.053 0.051 0.053 13,735,999 0.0520 1.67%
1998-11-16 0 0.300 0.290 0.300 0.300 0.305 900,000 270,500 0.3006 0.051 0.050 0.051 0.051 0.052 5,242,748 0.0516 0.00%
1998-11-13 0 0.300 0.290 0.300 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
1998-11-12 0 0.300 0.275 0.300 0.300 0.300 60,000 18,000 0.3000 0.051 0.047 0.051 0.051 0.051 349,517 0.0515 0.00%
1998-11-11 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 0.051 0.051 0.053 0.051 0.051 582,528 0.0515 0.00%
1998-11-10 0 0.300 0.290 0.310 0.300 0.300 286,000 85,800 0.3000 0.051 0.050 0.053 0.051 0.051 1,666,029 0.0515 0.00%
1998-11-09 0 0.300 0.290 0.300 - - 0 0 - 0.051 0.050 0.051 - - 0 - -6.25%
1998-11-06 0 0.320 0.305 0.320 0.310 0.320 390,000 123,300 0.3162 0.055 0.052 0.055 0.053 0.055 2,271,857 0.0543 0.00%
1998-11-05 0 0.320 0.305 0.320 0.310 0.325 366,000 115,920 0.3167 0.055 0.052 0.055 0.053 0.056 2,132,051 0.0544 -1.54%
1998-11-04 0 0.325 0.315 0.330 0.315 0.325 1,120,000 356,670 0.3185 0.056 0.054 0.057 0.054 0.056 6,524,308 0.0547 3.17%
1998-11-03 0 0.315 0.315 0.320 0.300 0.310 1,600,000 485,200 0.3033 0.054 0.054 0.055 0.051 0.053 9,320,441 0.0521 8.62%
1998-11-02 0 0.290 0.280 0.290 0.285 0.290 378,000 109,400 0.2894 0.050 0.048 0.050 0.049 0.050 2,201,954 0.0497 1.75%
1998-10-30 0 0.285 0.270 0.295 0.270 0.290 220,000 62,600 0.2845 0.049 0.046 0.051 0.046 0.050 1,281,561 0.0488 -1.72%
1998-10-29 0 0.290 0.270 0.290 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
1998-10-27 0 0.290 0.270 0.295 0.290 0.290 250,000 72,500 0.2900 0.050 0.046 0.051 0.050 0.050 1,456,319 0.0498 3.57%
1998-10-26 0 0.280 0.270 0.280 0.270 0.280 214,000 58,780 0.2747 0.048 0.046 0.048 0.046 0.048 1,246,609 0.0472 3.70%
1998-10-23 0 0.270 0.260 0.290 0.270 0.270 170,000 45,900 0.2700 0.046 0.045 0.050 0.046 0.046 990,297 0.0463 -3.57%
1998-10-22 0 0.280 0.270 - 0.250 0.280 484,000 127,390 0.2632 0.048 0.046 - 0.043 0.048 2,819,433 0.0452 5.66%
1998-10-21 0 0.265 0.265 0.270 0.255 0.275 1,085,582 290,524 0.2676 0.045 0.045 0.046 0.044 0.047 6,323,814 0.0459 -3.64%
1998-10-20 0 0.275 0.255 0.280 0.260 0.275 544,000 146,330 0.2690 0.047 0.044 0.048 0.045 0.047 3,168,950 0.0462 11.79%
1998-10-19 0 0.246 0.246 - 0.245 0.245 100,000 24,500 0.2450 0.042 0.042 - 0.042 0.042 582,528 0.0421 2.50%
1998-10-16 0 0.240 0.240 - 0.240 0.240 50,000 12,000 0.2400 0.041 0.041 - 0.041 0.041 291,264 0.0412 0.84%
1998-10-15 0 0.238 0.233 - 0.238 0.238 250,000 59,500 0.2380 0.041 0.040 - 0.041 0.041 1,456,319 0.0409 1.28%
1998-10-14 0 0.235 0.232 - 0.235 0.235 86,000 20,210 0.2350 0.040 0.040 - 0.040 0.040 500,974 0.0403 1.73%
1998-10-13 0 0.231 0.231 - 0.231 0.231 40,000 9,240 0.2310 0.040 0.040 - 0.040 0.040 233,011 0.0397 -1.28%
1998-10-12 0 0.234 0.234 0.235 0.234 0.235 132,000 31,008 0.2349 0.040 0.040 0.040 0.040 0.040 768,936 0.0403 -0.43%
1998-10-09 0 0.235 - 0.248 - - 0 0 - 0.040 - 0.043 - - 0 - -3.69%
1998-10-08 0 0.244 - 0.245 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
1998-10-07 0 0.244 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1998-10-05 0 0.244 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1998-09-30 0 0.244 0.240 - 0.243 0.244 180,000 43,890 0.2438 0.042 0.041 - 0.042 0.042 1,048,550 0.0419 1.67%
1998-09-29 0 0.240 0.240 - 0.240 0.240 100,000 24,000 0.2400 0.041 0.041 - 0.041 0.041 582,528 0.0412 -2.04%
1998-09-28 0 0.245 - 0.248 0.245 0.245 40,000 9,800 0.2450 0.042 - 0.043 0.042 0.042 233,011 0.0421 0.00%
1998-09-25 0 0.245 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1998-09-24 0 0.245 0.240 - 0.240 0.245 80,000 19,450 0.2431 0.042 0.041 - 0.041 0.042 466,022 0.0417 2.08%
1998-09-23 0 0.240 - - 0.240 0.240 130,000 31,200 0.2400 0.041 - - 0.041 0.041 757,286 0.0412 0.00%
1998-09-22 0 0.240 0.240 0.250 0.240 0.245 174,000 42,160 0.2423 0.041 0.041 0.043 0.041 0.042 1,013,598 0.0416 -4.00%
1998-09-21 0 0.250 - 0.250 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-09-18 0 0.250 - 0.250 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-09-17 0 0.250 - 0.250 0.255 0.255 4,000 1,020 0.2550 0.043 - 0.043 0.044 0.044 23,301 0.0438 -3.85%
1998-09-16 0 0.260 - 0.260 0.255 0.260 100,000 25,650 0.2565 0.045 - 0.045 0.044 0.045 582,528 0.0440 4.00%
1998-09-15 0 0.250 - 0.250 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-09-14 0 0.250 - 0.255 0.250 0.250 200,000 50,000 0.2500 0.043 - 0.044 0.043 0.043 1,165,055 0.0429 0.40%
1998-09-11 0 0.249 - 0.250 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-09-10 0 0.249 - 0.249 - - 0 0 - 0.043 - 0.043 - - 0 - -0.40%
1998-09-09 0 0.250 - 0.250 0.250 0.260 210,000 52,600 0.2505 0.043 - 0.043 0.043 0.045 1,223,308 0.0430 0.81%
1998-09-08 0 0.248 0.240 0.248 0.240 0.250 1,314,000 322,060 0.2451 0.043 0.041 0.043 0.041 0.043 7,654,412 0.0421 3.33%
1998-09-07 0 0.240 0.237 0.240 0.240 0.248 882,000 212,736 0.2412 0.041 0.041 0.041 0.041 0.043 5,137,893 0.0414 0.00%
1998-09-04 0 0.240 0.236 0.244 0.240 0.242 400,000 96,400 0.2410 0.041 0.041 0.042 0.041 0.042 2,330,110 0.0414 0.00%
1998-09-03 0 0.240 0.237 0.240 0.236 0.240 690,000 165,568 0.2400 0.041 0.041 0.041 0.041 0.041 4,019,440 0.0412 0.00%
1998-09-02 0 0.290 0.290 0.295 0.290 0.300 1,582,000 460,080 0.2908 0.041 0.041 0.042 0.041 0.043 11,135,499 0.0413 0.00%
1998-09-01 0 0.290 0.280 0.290 0.290 0.300 990,000 294,260 0.2972 0.041 0.040 0.041 0.041 0.043 6,968,486 0.0422 0.00%
1998-08-31 0 0.290 0.275 0.305 0.290 0.300 500,000 147,000 0.2940 0.041 0.039 0.043 0.041 0.043 3,519,437 0.0418 0.00%
1998-08-28 0 0.290 0.270 0.290 0.260 0.305 702,000 200,010 0.2849 0.041 0.038 0.041 0.037 0.043 4,941,290 0.0405 -1.69%
1998-08-27 0 0.295 0.295 0.310 0.295 0.310 576,000 175,870 0.3053 0.042 0.042 0.044 0.042 0.044 4,054,392 0.0434 -4.84%
1998-08-26 0 0.310 0.305 0.310 0.305 0.310 434,000 133,320 0.3072 0.044 0.043 0.044 0.043 0.044 3,054,871 0.0436 0.00%
1998-08-25 0 0.310 0.300 0.310 0.300 0.310 524,000 162,340 0.3098 0.044 0.043 0.044 0.043 0.044 3,688,370 0.0440 0.00%
1998-08-24 0 0.310 0.300 0.320 0.310 0.310 150,000 46,500 0.3100 0.044 0.043 0.045 0.044 0.044 1,055,831 0.0440 -1.59%
1998-08-21 0 0.315 0.310 0.315 0.305 0.315 176,000 54,350 0.3088 0.045 0.044 0.045 0.043 0.045 1,238,842 0.0439 0.00%
1998-08-20 0 0.315 0.315 0.320 0.315 0.320 490,000 155,350 0.3170 0.045 0.045 0.045 0.045 0.045 3,449,048 0.0450 1.61%
1998-08-19 0 0.310 0.310 0.320 0.305 0.310 558,000 172,950 0.3099 0.044 0.044 0.045 0.043 0.044 3,927,692 0.0440 1.64%
1998-08-18 0 0.305 0.300 0.305 0.305 0.320 562,000 175,510 0.3123 0.043 0.043 0.043 0.043 0.045 3,955,847 0.0444 -1.61%
1998-08-14 0 0.310 0.305 0.310 0.305 0.315 765,803 236,937 0.3094 0.044 0.043 0.044 0.043 0.045 5,390,391 0.0440 0.00%
1998-08-13 0 0.310 0.305 0.310 0.300 0.310 874,000 268,490 0.3072 0.044 0.043 0.044 0.043 0.044 6,151,976 0.0436 -3.12%
1998-08-12 0 0.320 0.315 0.320 0.320 0.325 1,040,000 335,000 0.3221 0.045 0.045 0.045 0.045 0.046 7,320,429 0.0458 4.92%
1998-08-11 0 0.305 0.305 0.310 0.305 0.320 2,270,000 706,850 0.3114 0.043 0.043 0.044 0.043 0.045 15,978,245 0.0442 -1.61%
1998-08-10 0 0.310 0.305 0.310 0.275 0.310 1,390,000 418,500 0.3011 0.044 0.043 0.044 0.039 0.044 9,784,035 0.0428 16.98%
1998-08-07 0 0.265 0.265 - 0.260 0.265 492,000 128,920 0.2620 0.038 0.038 - 0.037 0.038 3,463,126 0.0372 0.00%
1998-08-06 0 0.265 0.265 0.280 0.260 0.265 210,000 55,600 0.2648 0.038 0.038 0.040 0.037 0.038 1,478,164 0.0376 -1.85%
1998-08-05 0 0.270 0.260 0.290 - - 0 0 - 0.038 0.037 0.041 - - 0 - 0.00%
1998-08-04 0 0.270 - 0.290 0.270 0.270 58,000 15,660 0.2700 0.038 - 0.041 0.038 0.038 408,255 0.0384 0.00%
1998-08-03 0 0.270 0.270 0.290 0.270 0.270 22,000 5,940 0.2700 0.038 0.038 0.041 0.038 0.038 154,855 0.0384 0.00%
1998-07-31 0 0.270 0.270 - 0.270 0.270 20,000 5,400 0.2700 0.038 0.038 - 0.038 0.038 140,777 0.0384 0.00%
1998-07-30 0 0.270 0.270 0.280 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
1998-07-29 0 0.270 0.260 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
1998-07-28 0 0.270 0.270 0.280 0.270 0.270 30,000 8,100 0.2700 0.038 0.038 0.040 0.038 0.038 211,166 0.0384 -3.57%
1998-07-27 0 0.280 0.280 0.290 - - 0 0 - 0.040 0.040 0.041 - - 0 - 0.00%
1998-07-24 0 0.280 0.280 0.285 - - 0 0 - 0.040 0.040 0.040 - - 0 - 0.00%
1998-07-23 0 0.280 0.280 - 0.280 0.280 34,000 9,520 0.2800 0.040 0.040 - 0.040 0.040 239,322 0.0398 -3.45%
1998-07-22 0 0.290 0.270 0.290 - - 0 0 - 0.041 0.038 0.041 - - 0 - 0.00%
1998-07-21 0 0.290 0.270 0.290 - - 0 0 - 0.041 0.038 0.041 - - 0 - 0.00%
1998-07-20 0 0.290 0.285 0.290 0.280 0.290 940,000 268,200 0.2853 0.041 0.040 0.041 0.040 0.041 6,616,542 0.0405 3.57%
1998-07-17 0 0.280 0.280 0.295 0.280 0.280 200,000 56,000 0.2800 0.040 0.040 0.042 0.040 0.040 1,407,775 0.0398 0.00%
1998-07-16 0 0.280 0.270 0.280 0.280 0.280 100,000 28,000 0.2800 0.040 0.038 0.040 0.040 0.040 703,887 0.0398 -3.45%
1998-07-15 0 0.290 0.280 0.295 0.280 0.290 342,000 98,760 0.2888 0.041 0.040 0.042 0.040 0.041 2,407,295 0.0410 3.57%
1998-07-14 0 0.280 0.270 0.300 - - 0 0 - 0.040 0.038 0.043 - - 0 - 0.00%
1998-07-13 0 0.280 0.280 0.300 0.280 0.280 86,000 24,080 0.2800 0.040 0.040 0.043 0.040 0.040 605,343 0.0398 0.00%
1998-07-10 0 0.280 0.260 0.280 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
1998-07-09 0 0.280 0.280 0.290 0.275 0.275 40,000 11,000 0.2750 0.040 0.040 0.041 0.039 0.039 281,555 0.0391 0.00%
1998-07-08 0 0.280 0.270 0.295 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
1998-07-07 0 0.280 0.280 0.290 0.280 0.280 192,000 53,760 0.2800 0.040 0.040 0.041 0.040 0.040 1,351,464 0.0398 0.00%
1998-07-06 0 0.280 0.280 0.290 0.270 0.280 110,000 30,700 0.2791 0.040 0.040 0.041 0.038 0.040 774,276 0.0396 -3.45%
1998-07-03 0 0.290 0.280 0.290 0.270 0.290 114,000 31,860 0.2795 0.041 0.040 0.041 0.038 0.041 802,432 0.0397 0.00%
1998-07-02 0 0.290 0.290 0.300 0.260 0.260 100,000 26,000 0.2600 0.041 0.041 0.043 0.037 0.037 703,887 0.0369 1.75%
1998-06-30 0 0.285 0.285 0.295 0.280 0.280 24,000 6,720 0.2800 0.040 0.040 0.042 0.040 0.040 168,933 0.0398 -5.00%
1998-06-29 0 0.300 0.290 0.300 0.300 0.300 150,000 45,000 0.3000 0.043 0.041 0.043 0.043 0.043 1,055,831 0.0426 0.00%
1998-06-26 0 0.300 0.300 0.315 0.300 0.300 340,000 104,000 0.3059 0.043 0.043 0.045 0.043 0.043 2,393,217 0.0435 -3.23%
1998-06-25 0 0.310 0.300 0.310 0.285 0.310 332,000 99,870 0.3008 0.044 0.043 0.044 0.040 0.044 2,336,906 0.0427 8.77%
1998-06-24 0 0.285 0.285 0.300 0.280 0.285 390,000 110,200 0.2826 0.040 0.040 0.043 0.040 0.040 2,745,161 0.0401 -5.00%
1998-06-23 0 0.300 0.295 0.300 0.300 0.310 444,000 133,240 0.3001 0.043 0.042 0.043 0.043 0.044 3,125,260 0.0426 -1.64%
1998-06-22 0 0.305 0.300 0.320 0.305 0.310 300,000 92,500 0.3083 0.043 0.043 0.045 0.043 0.044 2,111,662 0.0438 -1.61%
1998-06-19 0 0.310 0.310 0.325 - - 0 0 - 0.044 0.044 0.046 - - 0 - 1.64%
1998-06-18 0 0.305 0.305 0.320 - - 0 0 - 0.043 0.043 0.045 - - 0 - 1.67%
1998-06-17 0 0.300 0.300 0.315 0.295 0.300 312,000 92,850 0.2976 0.043 0.043 0.045 0.042 0.043 2,196,129 0.0423 1.69%
1998-06-16 0 0.295 0.290 0.315 0.280 0.300 570,000 167,450 0.2938 0.042 0.041 0.045 0.040 0.043 4,012,158 0.0417 -1.67%
1998-06-15 0 0.300 0.300 0.335 0.300 0.335 102,000 31,130 0.3052 0.043 0.043 0.048 0.043 0.048 717,965 0.0434 -11.76%
1998-06-12 0 0.340 0.330 0.340 0.330 0.340 256,000 84,740 0.3310 0.048 0.047 0.048 0.047 0.048 1,801,952 0.0470 1.49%
1998-06-11 0 0.335 0.335 0.345 0.335 0.335 144,000 48,240 0.3350 0.048 0.048 0.049 0.048 0.048 1,013,598 0.0476 -1.47%
1998-06-10 0 0.340 0.335 0.360 0.335 0.345 948,000 322,420 0.3401 0.048 0.048 0.051 0.048 0.049 6,672,853 0.0483 0.00%
1998-06-09 0 0.340 0.340 - - - 0 0 - 0.048 0.048 - - - 0 - 0.00%
1998-06-08 0 0.340 0.340 - 0.340 0.350 140,000 48,600 0.3471 0.048 0.048 - 0.048 0.050 985,442 0.0493 -2.86%
1998-06-05 0 0.350 0.350 0.370 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
1998-06-04 0 0.350 0.350 0.370 0.350 0.350 158,000 55,300 0.3500 0.050 0.050 0.053 0.050 0.050 1,112,142 0.0497 0.00%
1998-06-03 0 0.350 0.350 0.360 0.350 0.375 32,000 11,620 0.3631 0.050 0.050 0.051 0.050 0.053 225,244 0.0516 -4.11%
1998-06-02 0 0.365 0.350 - 0.350 0.365 170,000 60,580 0.3564 0.052 0.050 - 0.050 0.052 1,196,609 0.0506 4.29%
1998-06-01 0 0.350 0.350 0.355 0.350 0.355 510,000 179,700 0.3524 0.050 0.050 0.050 0.050 0.050 3,589,826 0.0501 -1.41%
1998-05-29 0 0.355 0.350 - 0.350 0.355 580,000 203,500 0.3509 0.050 0.050 - 0.050 0.050 4,082,547 0.0498 1.43%
1998-05-28 0 0.350 0.330 - - - 0 0 - 0.050 0.047 - - - 0 - 0.00%
1998-05-27 0 0.350 0.350 0.360 0.350 0.355 284,000 99,960 0.3520 0.050 0.050 0.051 0.050 0.050 1,999,040 0.0500 -5.41%
1998-05-26 0 0.370 0.350 0.380 0.350 0.370 110,000 40,500 0.3682 0.053 0.050 0.054 0.050 0.053 774,276 0.0523 4.23%
1998-05-25 0 0.355 0.355 0.390 0.350 0.370 32,000 11,800 0.3688 0.050 0.050 0.055 0.050 0.053 225,244 0.0524 -5.33%
1998-05-22 0 0.375 0.375 0.390 0.370 0.370 60,000 22,200 0.3700 0.053 0.053 0.055 0.053 0.053 422,332 0.0526 -2.60%
1998-05-21 0 0.385 0.375 0.405 - - 0 0 - 0.055 0.053 0.058 - - 0 - 0.00%
1998-05-20 0 0.385 0.370 - 0.370 0.385 170,000 65,150 0.3832 0.055 0.053 - 0.053 0.055 1,196,609 0.0544 4.05%
1998-05-19 0 0.370 0.370 0.385 0.370 0.370 30,000 11,100 0.3700 0.053 0.053 0.055 0.053 0.053 211,166 0.0526 0.00%
1998-05-18 0 0.370 0.370 - 0.370 0.370 172,000 63,640 0.3700 0.053 0.053 - 0.053 0.053 1,210,686 0.0526 0.00%
1998-05-15 0 0.370 0.370 0.385 0.370 0.370 24,000 9,080 0.3783 0.053 0.053 0.055 0.053 0.053 168,933 0.0537 0.00%
1998-05-14 0 0.370 0.370 0.380 0.370 0.370 4,000 1,480 0.3700 0.053 0.053 0.054 0.053 0.053 28,155 0.0526 0.00%
1998-05-13 0 0.370 0.370 0.390 0.370 0.370 124,000 45,880 0.3700 0.053 0.053 0.055 0.053 0.053 872,820 0.0526 0.00%
1998-05-12 0 0.370 0.370 0.380 0.370 0.380 940,000 348,300 0.3705 0.053 0.053 0.054 0.053 0.054 6,616,542 0.0526 0.00%
1998-05-11 0 0.370 0.370 0.380 0.370 0.370 100,000 37,000 0.3700 0.053 0.053 0.054 0.053 0.053 703,887 0.0526 0.00%
1998-05-08 0 0.370 0.370 0.380 0.365 0.375 762,000 281,840 0.3699 0.053 0.053 0.054 0.052 0.053 5,363,622 0.0525 0.00%
1998-05-07 0 0.370 0.370 0.380 0.370 0.370 178,000 65,860 0.3700 0.053 0.053 0.054 0.053 0.053 1,252,920 0.0526 0.00%
1998-05-06 0 0.370 0.370 0.380 0.370 0.370 314,000 116,180 0.3700 0.053 0.053 0.054 0.053 0.053 2,210,207 0.0526 0.00%
1998-05-05 0 0.370 0.370 0.380 0.365 0.385 688,000 255,450 0.3713 0.053 0.053 0.054 0.052 0.055 4,842,746 0.0527 1.37%
1998-05-04 0 0.365 0.365 0.370 0.360 0.375 1,698,000 624,080 0.3675 0.052 0.052 0.053 0.051 0.053 11,952,009 0.0522 -2.67%
1998-05-01 0 0.375 0.375 0.380 0.370 0.385 330,000 124,350 0.3768 0.053 0.053 0.054 0.053 0.055 2,322,829 0.0535 -7.41%
1998-04-30 0 0.405 0.375 0.425 0.370 0.405 394,000 152,280 0.3865 0.058 0.053 0.060 0.053 0.058 2,773,317 0.0549 9.46%
1998-04-29 0 0.370 0.370 0.380 0.370 0.375 410,000 151,800 0.3702 0.053 0.053 0.054 0.053 0.053 2,885,938 0.0526 2.78%
1998-04-28 0 0.360 0.360 0.380 0.360 0.360 70,000 25,200 0.3600 0.051 0.051 0.054 0.051 0.051 492,721 0.0511 -2.70%
1998-04-27 0 0.370 0.370 0.375 0.355 0.375 240,000 87,700 0.3654 0.053 0.053 0.053 0.050 0.053 1,689,330 0.0519 0.00%
1998-04-24 0 0.370 0.370 0.380 0.370 0.375 220,000 81,650 0.3711 0.053 0.053 0.054 0.053 0.053 1,548,552 0.0527 1.37%
1998-04-23 0 0.365 0.360 0.370 0.365 0.365 432,000 157,680 0.3650 0.052 0.051 0.053 0.052 0.052 3,040,794 0.0519 0.00%
1998-04-22 0 0.365 0.355 0.370 0.365 0.370 610,000 224,700 0.3684 0.052 0.050 0.053 0.052 0.053 4,293,713 0.0523 -1.35%
1998-04-21 0 0.370 0.365 0.370 0.360 0.370 190,000 69,250 0.3645 0.053 0.052 0.053 0.051 0.053 1,337,386 0.0518 2.78%
1998-04-20 0 0.360 0.360 0.375 0.360 0.375 290,000 105,900 0.3652 0.051 0.051 0.053 0.051 0.053 2,041,274 0.0519 1.41%
1998-04-17 0 0.355 0.355 0.380 0.355 0.355 150,000 53,250 0.3550 0.050 0.050 0.054 0.050 0.050 1,055,831 0.0504 -4.05%
1998-04-16 0 0.370 0.355 0.375 0.355 0.370 408,000 148,520 0.3640 0.053 0.050 0.053 0.050 0.053 2,871,861 0.0517 4.23%
1998-04-15 0 0.355 0.355 0.365 0.340 0.365 1,194,000 425,500 0.3564 0.050 0.050 0.052 0.048 0.052 8,404,416 0.0506 7.58%
1998-04-14 0 0.330 0.330 0.360 0.320 0.360 6,436,000 2,130,550 0.3310 0.047 0.047 0.051 0.045 0.051 45,302,196 0.0470 0.00%
1998-04-09 0 0.330 0.330 0.375 0.330 0.400 1,456,000 522,870 0.3591 0.047 0.047 0.053 0.047 0.057 10,248,601 0.0510 -8.33%
1998-04-08 0 0.360 0.360 0.410 0.350 0.390 406,000 150,320 0.3702 0.051 0.051 0.058 0.050 0.055 2,857,783 0.0526 -7.69%
1998-04-07 0 0.390 0.390 0.400 0.390 0.390 48,000 18,720 0.3900 0.055 0.055 0.057 0.055 0.055 337,866 0.0554 0.00%
1998-04-03 0 0.390 0.390 0.400 0.385 0.400 548,000 216,150 0.3944 0.055 0.055 0.057 0.055 0.057 3,857,303 0.0560 0.00%
1998-04-02 0 0.390 - 0.405 0.390 0.405 252,000 100,230 0.3977 0.055 - 0.058 0.055 0.058 1,773,796 0.0565 -3.70%
1998-04-01 0 0.405 - - 0.405 0.430 430,000 179,380 0.4172 0.058 - - 0.058 0.061 3,026,716 0.0593 -5.81%
1998-03-31 0 0.430 0.420 0.435 0.415 0.435 190,000 81,950 0.4313 0.061 0.060 0.062 0.059 0.062 1,337,386 0.0613 -1.15%
1998-03-30 0 0.435 0.420 0.445 0.435 0.435 10,000 4,350 0.4350 0.062 0.060 0.063 0.062 0.062 70,389 0.0618 0.00%
1998-03-27 0 0.435 0.420 0.450 - - 0 0 - 0.062 0.060 0.064 - - 0 - 0.00%
1998-03-26 0 0.435 0.420 0.440 - - 0 0 - 0.062 0.060 0.063 - - 0 - 0.00%
1998-03-25 0 0.435 0.425 0.435 0.420 0.435 70,000 30,190 0.4313 0.062 0.060 0.062 0.060 0.062 492,721 0.0613 -1.14%
1998-03-24 0 0.440 0.420 0.440 - - 0 0 - 0.063 0.060 0.063 - - 0 - 0.00%
1998-03-23 0 0.440 0.425 0.445 0.415 0.440 548,000 237,410 0.4332 0.063 0.060 0.063 0.059 0.063 3,857,303 0.0615 7.32%
1998-03-20 0 0.410 0.410 0.430 0.410 0.410 104,000 42,640 0.4100 0.058 0.058 0.061 0.058 0.058 732,043 0.0582 -2.38%
1998-03-19 0 0.420 0.420 0.425 0.420 0.420 80,000 33,600 0.4200 0.060 0.060 0.060 0.060 0.060 563,110 0.0597 -1.18%
1998-03-18 0 0.425 0.425 0.430 0.425 0.425 160,000 68,000 0.4250 0.060 0.060 0.061 0.060 0.060 1,126,220 0.0604 0.00%
1998-03-17 0 0.425 0.425 0.435 - - 0 0 - 0.060 0.060 0.062 - - 0 - 1.19%
1998-03-16 0 0.420 0.420 0.435 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.00%
1998-03-13 0 0.420 0.415 0.420 0.430 0.430 200,000 86,000 0.4300 0.060 0.059 0.060 0.061 0.061 1,407,775 0.0611 0.00%
1998-03-12 0 0.420 0.415 0.440 0.420 0.420 420,000 176,400 0.4200 0.060 0.059 0.063 0.060 0.060 2,956,327 0.0597 -1.18%
1998-03-11 0 0.425 0.425 0.435 0.425 0.440 100,000 43,700 0.4370 0.060 0.060 0.062 0.060 0.063 703,887 0.0621 -2.30%
1998-03-10 0 0.435 0.425 0.435 0.435 0.440 630,000 275,550 0.4374 0.062 0.060 0.062 0.062 0.063 4,434,491 0.0621 6.10%
1998-03-09 0 0.410 0.410 0.440 0.410 0.410 16,001 6,560 0.4100 0.058 0.058 0.063 0.058 0.058 112,629 0.0582 -2.38%
1998-03-06 0 0.420 0.420 0.430 0.420 0.430 99,294 41,992 0.4229 0.060 0.060 0.061 0.060 0.061 698,918 0.0601 0.00%
1998-03-05 0 0.420 0.420 0.435 0.410 0.425 260,000 108,880 0.4188 0.060 0.060 0.062 0.058 0.060 1,830,107 0.0595 -1.18%
1998-03-04 0 0.425 0.425 0.440 0.420 0.420 80,000 33,600 0.4200 0.060 0.060 0.063 0.060 0.060 563,110 0.0597 0.00%
1998-03-03 0 0.425 0.425 0.435 0.425 0.425 88,000 37,400 0.4250 0.060 0.060 0.062 0.060 0.060 619,421 0.0604 1.19%
1998-03-02 0 0.420 0.420 0.430 0.410 0.420 142,000 59,240 0.4172 0.060 0.060 0.061 0.058 0.060 999,520 0.0593 -2.33%
1998-02-27 0 0.430 0.420 0.430 0.430 0.440 146,000 63,780 0.4368 0.061 0.060 0.061 0.061 0.063 1,027,676 0.0621 3.61%
1998-02-26 0 0.415 0.415 0.435 0.415 0.430 600,000 253,780 0.4230 0.059 0.059 0.062 0.059 0.061 4,223,325 0.0601 -3.49%
1998-02-25 0 0.430 0.425 0.440 0.420 0.440 210,000 91,200 0.4343 0.061 0.060 0.063 0.060 0.063 1,478,164 0.0617 -2.27%
1998-02-24 0 0.440 0.435 0.450 0.420 0.440 170,000 72,300 0.4253 0.063 0.062 0.064 0.060 0.063 1,196,609 0.0604 4.76%
1998-02-23 0 0.420 0.410 0.435 - - 0 0 - 0.060 0.058 0.062 - - 0 - 0.00%
1998-02-20 0 0.420 0.420 0.440 0.420 0.430 308,000 131,360 0.4265 0.060 0.060 0.063 0.060 0.061 2,167,973 0.0606 -2.33%
1998-02-19 0 0.430 0.405 0.440 - - 0 0 - 0.061 0.058 0.063 - - 0 - 0.00%
1998-02-18 0 0.430 0.415 0.430 0.430 0.430 100,000 43,000 0.4300 0.061 0.059 0.061 0.061 0.061 703,887 0.0611 1.18%
1998-02-17 0 0.425 0.410 0.440 0.410 0.425 110,238 45,998 0.4173 0.060 0.058 0.063 0.058 0.060 775,951 0.0593 3.66%
1998-02-16 0 0.410 0.410 0.420 0.410 0.410 170,000 69,700 0.4100 0.058 0.058 0.060 0.058 0.058 1,196,609 0.0582 -2.38%
1998-02-13 0 0.420 0.420 0.430 0.420 0.430 538,000 228,140 0.4241 0.060 0.060 0.061 0.060 0.061 3,786,914 0.0602 -2.33%
1998-02-12 0 0.430 0.430 0.450 0.430 0.450 499,438 222,484 0.4455 0.061 0.061 0.064 0.061 0.064 3,515,481 0.0633 -6.52%
1998-02-11 0 0.460 0.455 0.480 0.450 0.480 414,000 193,470 0.4673 0.065 0.065 0.068 0.064 0.068 2,914,094 0.0664 0.00%
1998-02-10 0 0.460 0.450 0.460 0.440 0.480 700,000 322,950 0.4614 0.065 0.064 0.065 0.063 0.068 4,927,212 0.0655 2.22%
1998-02-09 0 0.450 0.450 0.480 0.450 0.450 120,000 54,000 0.4500 0.064 0.064 0.068 0.064 0.064 844,665 0.0639 0.00%
1998-02-06 0 0.450 0.450 0.480 0.420 0.460 748,000 334,850 0.4477 0.064 0.064 0.068 0.060 0.065 5,265,078 0.0636 7.14%
1998-02-05 0 0.420 0.420 0.440 0.410 0.420 218,000 91,460 0.4195 0.060 0.060 0.063 0.058 0.060 1,534,475 0.0596 5.00%
1998-02-04 0 0.400 0.400 0.420 0.400 0.400 200,000 80,000 0.4000 0.057 0.057 0.060 0.057 0.057 1,407,775 0.0568 0.00%
1998-02-03 0 0.400 0.400 0.440 0.400 0.420 670,000 276,730 0.4130 0.057 0.057 0.063 0.057 0.060 4,716,046 0.0587 0.00%
1998-02-02 0 0.400 0.360 0.400 0.400 0.400 12,000 4,800 0.4000 0.057 0.051 0.057 0.057 0.057 84,466 0.0568 2.56%
1998-01-27 0 0.390 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-01-26 0 0.390 - 0.400 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1998-01-23 0 0.390 0.390 - 0.370 0.400 190,000 73,560 0.3872 0.055 0.055 - 0.053 0.057 1,337,386 0.0550 0.00%
1998-01-22 0 0.390 0.370 0.390 0.390 0.400 140,000 55,200 0.3943 0.055 0.053 0.055 0.055 0.057 985,442 0.0560 -3.70%
1998-01-21 0 0.405 0.370 0.420 0.380 0.410 402,000 160,410 0.3990 0.058 0.053 0.060 0.054 0.058 2,829,628 0.0567 1.25%
1998-01-20 0 0.400 0.390 0.400 0.400 0.400 220,000 88,000 0.4000 0.057 0.055 0.057 0.057 0.057 1,548,552 0.0568 -2.44%
1998-01-19 0 0.410 0.410 0.420 0.400 0.420 572,000 234,620 0.4102 0.058 0.058 0.060 0.057 0.060 4,026,236 0.0583 2.50%
1998-01-16 0 0.400 0.400 0.415 0.400 0.400 50,000 20,000 0.4000 0.057 0.057 0.059 0.057 0.057 351,944 0.0568 -11.11%
1998-01-15 0 0.450 - 0.450 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-01-14 0 0.450 - 0.450 0.450 0.450 50,000 22,500 0.4500 0.064 - 0.064 0.064 0.064 351,944 0.0639 0.00%
1998-01-13 0 0.450 0.400 0.450 0.400 0.450 1,399,897 567,959 0.4057 0.064 0.057 0.064 0.057 0.064 9,853,699 0.0576 -4.26%
1998-01-12 0 0.470 0.430 0.470 0.430 0.470 170,000 77,100 0.4535 0.067 0.061 0.067 0.061 0.067 1,196,609 0.0644 0.00%
1998-01-09 0 0.470 0.440 0.470 0.450 0.470 130,000 59,900 0.4608 0.067 0.063 0.067 0.064 0.067 915,054 0.0655 -4.08%
1998-01-08 0 0.490 0.470 0.490 - - 0 0 - 0.070 0.067 0.070 - - 0 - 0.00%
1998-01-07 0 0.490 0.470 0.490 0.470 0.490 502,000 237,140 0.4724 0.070 0.067 0.070 0.067 0.070 3,533,515 0.0671 -2.00%
1998-01-06 0 0.500 0.500 0.530 0.500 0.500 260,000 130,000 0.5000 0.071 0.071 0.075 0.071 0.071 1,830,107 0.0710 -7.41%
1998-01-05 0 0.540 0.480 0.540 0.500 0.540 430,000 219,300 0.5100 0.077 0.068 0.077 0.071 0.077 3,026,716 0.0725 1.89%
1998-01-02 0 0.530 0.530 0.550 0.510 0.530 40,000 21,000 0.5250 0.075 0.075 0.078 0.072 0.075 281,555 0.0746 0.00%
1997-12-31 0 0.530 0.530 0.550 0.530 0.540 120,000 64,600 0.5383 0.075 0.075 0.078 0.075 0.077 844,665 0.0765 -5.36%
1997-12-30 0 0.560 0.540 0.560 0.540 0.560 490,000 266,600 0.5441 0.080 0.077 0.080 0.077 0.080 3,449,048 0.0773 7.69%
1997-12-29 0 0.550 0.550 0.580 0.540 0.580 602,000 343,500 0.5706 0.074 0.074 0.078 0.073 0.078 4,481,868 0.0766 0.00%
1997-12-24 0 0.550 0.540 0.580 0.550 0.550 100,000 55,000 0.5500 0.074 0.073 0.078 0.074 0.074 744,496 0.0739 1.85%
1997-12-23 0 0.540 0.540 0.550 0.500 0.550 658,000 350,560 0.5328 0.073 0.073 0.074 0.067 0.074 4,898,786 0.0716 0.00%
1997-12-22 0 0.540 0.540 0.550 0.530 0.550 490,000 263,600 0.5380 0.073 0.073 0.074 0.071 0.074 3,648,032 0.0723 -1.82%
1997-12-19 0 0.550 0.540 0.550 0.540 0.560 964,000 531,460 0.5513 0.074 0.073 0.074 0.073 0.075 7,176,945 0.0741 -3.51%
1997-12-18 0 0.570 0.560 0.580 0.540 0.590 2,344,000 1,317,100 0.5619 0.077 0.075 0.078 0.073 0.079 17,450,994 0.0755 5.56%
1997-12-17 0 0.540 0.540 0.550 0.530 0.540 440,000 236,800 0.5382 0.073 0.073 0.074 0.071 0.073 3,275,784 0.0723 1.89%
1997-12-16 0 0.530 0.530 0.540 0.530 0.540 240,000 128,400 0.5350 0.071 0.071 0.073 0.071 0.073 1,786,791 0.0719 0.00%
1997-12-15 0 0.530 0.530 0.540 0.520 0.530 394,000 207,320 0.5262 0.071 0.071 0.073 0.070 0.071 2,933,316 0.0707 0.00%
1997-12-12 0 0.530 0.520 0.530 0.495 0.530 302,000 155,090 0.5135 0.071 0.070 0.071 0.066 0.071 2,248,379 0.0690 1.92%
1997-12-11 0 0.520 0.510 0.540 0.480 0.520 640,000 321,100 0.5017 0.070 0.069 0.073 0.064 0.070 4,764,777 0.0674 0.00%
1997-12-10 0 0.520 0.510 0.520 0.520 0.520 120,000 62,400 0.5200 0.070 0.069 0.070 0.070 0.070 893,396 0.0698 1.96%
1997-12-09 0 0.510 0.510 0.520 0.510 0.510 12,000 6,120 0.5100 0.069 0.069 0.070 0.069 0.069 89,340 0.0685 -1.92%
1997-12-08 0 0.520 0.520 0.540 0.520 0.520 284,000 149,120 0.5251 0.070 0.070 0.073 0.070 0.070 2,114,370 0.0705 -3.70%
1997-12-05 0 0.540 0.530 0.540 0.530 0.540 234,000 126,280 0.5397 0.073 0.071 0.073 0.071 0.073 1,742,121 0.0725 0.00%
1997-12-04 0 0.540 0.520 0.540 0.530 0.540 150,000 80,500 0.5367 0.073 0.070 0.073 0.071 0.073 1,116,744 0.0721 0.00%
1997-12-03 0 0.540 0.510 0.540 0.480 0.580 674,000 340,200 0.5047 0.073 0.069 0.073 0.064 0.078 5,017,905 0.0678 8.00%
1997-12-02 0 0.500 0.500 0.520 0.480 0.480 12,000 5,760 0.4800 0.067 0.067 0.070 0.064 0.064 89,340 0.0645 -3.85%
1997-12-01 0 0.520 0.490 - - - 0 0 - 0.070 0.066 - - - 0 - 0.00%
1997-11-28 0 0.520 0.510 0.520 0.520 0.520 50,000 26,000 0.5200 0.070 0.069 0.070 0.070 0.070 372,248 0.0698 0.00%
1997-11-27 0 0.520 0.510 0.540 - - 0 0 - 0.070 0.069 0.073 - - 0 - 0.00%
1997-11-26 0 0.520 0.520 0.550 0.520 0.540 200,000 106,380 0.5319 0.070 0.070 0.074 0.070 0.073 1,488,993 0.0714 -3.70%
1997-11-25 0 0.540 0.540 0.550 0.540 0.540 10,000 5,400 0.5400 0.073 0.073 0.074 0.073 0.073 74,450 0.0725 -1.82%
1997-11-24 0 0.550 0.540 0.560 0.550 0.550 50,000 27,500 0.5500 0.074 0.073 0.075 0.074 0.074 372,248 0.0739 1.85%
1997-11-21 0 0.540 0.540 0.560 0.540 0.570 270,000 149,300 0.5530 0.073 0.073 0.075 0.073 0.077 2,010,140 0.0743 0.00%
1997-11-20 0 0.540 0.540 0.580 0.540 0.550 180,000 98,700 0.5483 0.073 0.073 0.078 0.073 0.074 1,340,093 0.0737 -1.82%
1997-11-19 0 0.550 0.540 0.550 0.540 0.550 358,000 195,020 0.5447 0.074 0.073 0.074 0.073 0.074 2,665,297 0.0732 -3.51%
1997-11-18 0 0.570 0.520 0.580 0.540 0.570 250,000 137,600 0.5504 0.077 0.070 0.078 0.073 0.077 1,861,241 0.0739 0.00%
1997-11-17 0 0.570 0.560 0.580 0.570 0.580 270,000 155,100 0.5744 0.077 0.075 0.078 0.077 0.078 2,010,140 0.0772 -1.72%
1997-11-14 0 0.580 0.580 0.590 0.580 0.580 142,000 82,360 0.5800 0.078 0.078 0.079 0.078 0.078 1,057,185 0.0779 0.00%
1997-11-13 0 0.580 0.550 0.580 0.550 0.580 120,000 67,500 0.5625 0.078 0.074 0.078 0.074 0.078 893,396 0.0756 5.45%
1997-11-12 0 0.550 0.520 0.550 0.520 0.550 1,184,000 649,340 0.5484 0.074 0.070 0.074 0.070 0.074 8,814,837 0.0737 -3.51%
1997-11-11 0 0.570 0.550 0.580 0.570 0.580 100,000 57,200 0.5720 0.077 0.074 0.078 0.077 0.078 744,496 0.0768 -1.72%
1997-11-10 0 0.580 0.540 0.590 0.540 0.580 608,000 344,920 0.5673 0.078 0.073 0.079 0.073 0.078 4,526,538 0.0762 5.45%
1997-11-07 0 0.550 0.550 0.590 0.550 0.580 608,000 339,700 0.5587 0.074 0.074 0.079 0.074 0.078 4,526,538 0.0750 -6.78%
1997-11-06 0 0.590 0.580 0.610 0.590 0.620 690,000 414,600 0.6009 0.079 0.078 0.082 0.079 0.083 5,137,025 0.0807 -1.67%
1997-11-05 0 0.600 0.600 0.610 0.600 0.640 542,000 328,460 0.6060 0.081 0.081 0.082 0.081 0.086 4,035,170 0.0814 0.00%
1997-11-04 0 0.600 0.600 0.640 0.600 0.670 1,002,000 637,160 0.6359 0.081 0.081 0.086 0.081 0.090 7,459,853 0.0854 -6.25%
1997-11-03 0 0.640 0.640 0.650 0.620 0.650 780,000 489,400 0.6274 0.086 0.086 0.087 0.083 0.087 5,807,071 0.0843 0.00%
1997-10-31 0 0.640 0.640 0.660 0.640 0.670 440,000 284,500 0.6466 0.086 0.086 0.089 0.086 0.090 3,275,784 0.0868 0.00%
1997-10-30 0 0.640 0.630 0.640 0.620 0.700 926,000 591,720 0.6390 0.086 0.085 0.086 0.083 0.094 6,894,036 0.0858 -8.57%
1997-10-29 0 0.700 0.630 - 0.560 0.700 1,970,000 1,201,600 0.6099 0.094 0.085 - 0.075 0.094 14,666,578 0.0819 16.67%
1997-10-28 0 0.600 0.530 0.600 0.520 0.600 2,564,000 1,399,920 0.5460 0.081 0.071 0.081 0.070 0.081 19,088,886 0.0733 -1.64%
1997-10-27 0 0.610 0.570 0.610 0.570 0.630 642,000 381,060 0.5936 0.082 0.077 0.082 0.077 0.085 4,779,666 0.0797 -1.61%
1997-10-24 0 0.620 0.620 0.680 0.610 0.680 878,000 547,880 0.6240 0.083 0.083 0.091 0.082 0.091 6,536,678 0.0838 3.33%
1997-10-23 0 0.600 0.560 0.660 0.530 0.630 1,174,000 676,440 0.5762 0.081 0.075 0.089 0.071 0.085 8,740,387 0.0774 -13.04%
1997-10-22 0 0.690 0.680 0.710 0.680 0.720 1,132,000 795,880 0.7031 0.093 0.091 0.095 0.091 0.097 8,427,698 0.0944 -4.17%
1997-10-21 0 0.720 0.710 0.720 0.710 0.780 1,686,000 1,234,680 0.7323 0.097 0.095 0.097 0.095 0.105 12,552,208 0.0984 -7.69%
1997-10-20 0 0.780 0.760 0.790 0.750 0.780 840,000 643,480 0.7660 0.105 0.102 0.106 0.101 0.105 6,253,769 0.1029 -1.27%
1997-10-17 0 0.790 0.790 0.810 0.780 0.800 822,000 647,360 0.7875 0.106 0.106 0.109 0.105 0.107 6,119,760 0.1058 0.00%
1997-10-16 0 0.790 0.790 0.800 0.780 0.810 1,162,000 923,800 0.7950 0.106 0.106 0.107 0.105 0.109 8,651,047 0.1068 -3.66%
1997-10-15 0 0.820 0.780 0.820 0.750 0.820 2,946,000 2,310,240 0.7842 0.110 0.105 0.110 0.101 0.110 21,932,862 0.1053 0.00%
1997-10-14 0 0.820 0.820 0.830 0.820 0.860 3,326,000 2,777,960 0.8352 0.110 0.110 0.111 0.110 0.116 24,761,948 0.1122 -3.53%
1997-10-13 0 0.850 0.840 0.850 0.820 0.850 1,046,000 876,520 0.8380 0.114 0.113 0.114 0.110 0.114 7,787,432 0.1126 2.41%
1997-10-09 0 0.830 0.820 0.830 0.810 0.860 2,856,000 2,372,800 0.8308 0.111 0.110 0.111 0.109 0.116 21,262,815 0.1116 -1.19%
1997-10-08 0 0.840 0.840 0.850 0.840 0.860 850,202 721,062 0.8481 0.113 0.113 0.114 0.113 0.116 6,329,723 0.1139 -1.18%
1997-10-07 0 0.850 0.840 0.850 0.850 0.860 438,834 374,607 0.8536 0.114 0.113 0.114 0.114 0.116 3,267,103 0.1147 0.00%
1997-10-06 0 0.850 0.840 0.860 0.850 0.860 290,000 247,000 0.8517 0.114 0.113 0.116 0.114 0.116 2,159,039 0.1144 -3.41%
1997-10-03 0 0.880 0.870 0.880 0.830 0.880 1,242,000 1,078,280 0.8682 0.118 0.117 0.118 0.111 0.118 9,246,644 0.1166 4.76%
1997-09-30 0 0.840 0.840 0.850 0.830 0.860 2,410,000 2,025,300 0.8404 0.113 0.113 0.114 0.111 0.116 17,942,362 0.1129 -1.18%
1997-09-29 0 0.850 0.840 0.850 0.840 0.870 1,340,000 1,143,480 0.8533 0.114 0.113 0.114 0.113 0.117 9,976,251 0.1146 -2.30%
1997-09-26 0 0.870 0.870 0.880 0.860 0.890 310,000 272,100 0.8777 0.117 0.117 0.118 0.116 0.120 2,307,939 0.1179 -3.33%
1997-09-25 0 0.900 0.880 0.910 0.880 0.900 1,036,000 917,460 0.8856 0.121 0.118 0.122 0.118 0.121 7,712,982 0.1190 4.65%
1997-09-24 0 0.860 0.850 0.860 0.860 0.920 1,064,000 940,300 0.8837 0.116 0.114 0.116 0.116 0.124 7,921,441 0.1187 -2.27%
1997-09-23 0 0.880 0.860 0.880 0.890 0.910 1,416,000 1,272,500 0.8987 0.118 0.116 0.118 0.120 0.122 10,542,068 0.1207 -2.22%
1997-09-22 0 0.900 0.890 0.900 0.880 0.950 2,372,000 2,148,780 0.9059 0.121 0.120 0.121 0.118 0.128 17,659,453 0.1217 -4.26%
1997-09-19 0 0.940 0.930 0.960 0.930 1.070 15,498,671 15,572,737 1.0048 0.126 0.125 0.129 0.125 0.144 115,387,037 0.1350 -10.48%
1997-09-18 0 1.050 1.050 1.060 0.920 1.060 25,603,600 25,060,860 0.9788 0.141 0.141 0.142 0.124 0.142 190,617,862 0.1315 16.67%
1997-09-16 0 0.900 0.870 0.900 0.820 0.900 6,053,284 5,228,666 0.8638 0.121 0.117 0.121 0.110 0.121 45,066,477 0.1160 8.43%
1997-09-15 0 0.830 0.820 0.850 0.800 0.830 1,744,000 1,427,400 0.8185 0.111 0.110 0.114 0.107 0.111 12,984,016 0.1099 3.75%
1997-09-12 0 0.800 0.800 0.820 0.790 0.800 456,000 362,580 0.7951 0.107 0.107 0.110 0.106 0.107 3,394,903 0.1068 0.00%
1997-09-11 0 0.800 0.800 0.810 0.800 0.800 390,000 312,000 0.8000 0.107 0.107 0.109 0.107 0.107 2,903,536 0.1075 -1.23%
1997-09-10 0 0.810 0.810 0.820 0.810 0.820 734,000 599,540 0.8168 0.109 0.109 0.110 0.109 0.110 5,464,603 0.1097 -1.22%
1997-09-09 0 0.820 0.820 0.830 0.800 0.830 1,498,000 1,221,720 0.8156 0.110 0.110 0.111 0.107 0.111 11,152,555 0.1095 2.50%
1997-09-08 0 0.800 0.790 0.800 0.790 0.800 316,000 251,140 0.7947 0.107 0.106 0.107 0.106 0.107 2,352,608 0.1067 0.00%
1997-09-05 0 0.800 0.780 0.800 0.770 0.830 1,284,000 1,023,080 0.7968 0.107 0.105 0.107 0.103 0.111 9,559,333 0.1070 1.27%
1997-09-04 0 0.790 0.790 0.800 0.790 0.830 1,216,000 991,680 0.8155 0.106 0.106 0.107 0.106 0.111 9,053,075 0.1095 -4.82%
1997-09-03 0 0.830 0.820 0.830 0.810 0.830 458,000 375,740 0.8204 0.111 0.110 0.111 0.109 0.111 3,409,793 0.1102 5.06%
1997-09-02 0 0.790 0.780 0.790 0.750 0.820 2,302,000 1,808,000 0.7854 0.106 0.105 0.106 0.101 0.110 17,138,305 0.1055 -3.66%
1997-09-01 0 0.820 0.800 0.820 0.820 0.870 1,052,000 884,440 0.8407 0.110 0.107 0.110 0.110 0.117 7,832,101 0.1129 -4.65%
1997-08-29 0 0.860 0.850 0.860 0.830 0.860 1,399,011 1,184,629 0.8468 0.116 0.114 0.116 0.111 0.116 10,415,586 0.1137 -1.15%
1997-08-28 0 0.870 0.860 0.880 0.870 0.900 1,382,000 1,217,680 0.8811 0.117 0.116 0.118 0.117 0.121 10,288,939 0.1183 -1.14%
1997-08-27 0 0.880 0.870 0.890 0.870 0.900 1,748,000 1,549,080 0.8862 0.118 0.117 0.120 0.117 0.121 13,013,796 0.1190 -1.12%
1997-08-26 0 0.890 0.890 0.900 0.870 0.920 2,614,026 2,330,702 0.8916 0.120 0.120 0.121 0.117 0.124 19,461,328 0.1198 2.30%
1997-08-25 0 0.870 0.860 0.870 0.830 0.880 1,262,000 1,087,560 0.8618 0.117 0.116 0.117 0.111 0.118 9,395,544 0.1158 2.35%
1997-08-22 0 0.850 0.850 0.860 0.810 0.870 1,206,000 1,019,400 0.8453 0.114 0.114 0.116 0.109 0.117 8,978,626 0.1135 0.00%
1997-08-21 0 0.850 0.850 0.860 0.840 0.890 1,955,200 1,692,140 0.8655 0.114 0.114 0.116 0.113 0.120 14,556,392 0.1162 -4.49%
1997-08-20 0 0.890 0.890 0.900 0.880 0.890 958,000 850,360 0.8876 0.120 0.120 0.121 0.118 0.120 7,132,275 0.1192 2.30%
1997-08-19 0 0.870 0.870 0.880 0.850 0.880 1,320,000 1,143,620 0.8664 0.117 0.117 0.118 0.114 0.118 9,827,352 0.1164 -1.14%
1997-08-15 0 0.880 0.880 0.890 0.880 0.930 2,632,346 2,378,097 0.9034 0.118 0.118 0.120 0.118 0.125 19,597,719 0.1213 -2.22%
1997-08-14 0 0.900 0.900 0.910 0.880 0.910 1,982,000 1,778,440 0.8973 0.121 0.121 0.122 0.118 0.122 14,755,917 0.1205 1.12%
1997-08-13 0 0.890 0.880 0.890 0.870 0.900 1,360,000 1,204,300 0.8855 0.120 0.118 0.120 0.117 0.121 10,125,150 0.1189 -1.11%
1997-08-12 0 0.900 0.890 0.900 0.890 0.910 1,567,966 1,402,152 0.8942 0.121 0.120 0.121 0.120 0.122 11,673,449 0.1201 0.00%
1997-08-11 0 0.900 0.900 0.910 0.880 0.900 881,078 783,229 0.8889 0.121 0.121 0.122 0.118 0.121 6,559,593 0.1194 -1.10%
1997-08-08 0 0.910 0.910 0.920 0.870 0.950 2,830,000 2,547,720 0.9003 0.122 0.122 0.124 0.117 0.128 21,069,246 0.1209 4.60%
1997-08-07 0 0.870 0.850 0.870 0.860 0.920 3,020,000 2,667,840 0.8834 0.117 0.114 0.117 0.116 0.124 22,483,789 0.1187 -3.33%
1997-08-06 0 0.900 0.890 0.900 0.850 0.950 3,632,000 3,318,120 0.9136 0.121 0.120 0.121 0.114 0.128 27,040,107 0.1227 -2.17%
1997-08-05 0 0.920 0.910 0.920 0.900 0.990 2,720,000 2,535,220 0.9321 0.124 0.122 0.124 0.121 0.133 20,250,300 0.1252 -4.17%
1997-08-04 0 0.960 0.960 0.970 0.940 0.970 3,190,000 3,048,580 0.9557 0.129 0.129 0.130 0.126 0.130 23,749,433 0.1284 3.23%
1997-08-01 0 0.930 0.930 0.940 0.930 0.960 2,930,880 2,763,494 0.9429 0.125 0.125 0.126 0.125 0.129 21,820,294 0.1266 1.09%
1997-07-31 0 0.920 0.920 0.930 0.900 0.950 4,712,000 4,356,000 0.9244 0.124 0.124 0.125 0.121 0.128 35,080,667 0.1242 5.75%
1997-07-30 0 0.870 0.860 0.870 0.840 0.900 2,627,600 2,310,280 0.8792 0.117 0.116 0.117 0.113 0.121 19,562,386 0.1181 4.82%
1997-07-29 0 0.830 0.830 0.840 0.830 0.850 596,000 501,600 0.8416 0.111 0.111 0.113 0.111 0.114 4,437,198 0.1130 -1.19%
1997-07-28 0 0.840 0.840 0.850 0.820 0.870 1,704,000 1,428,820 0.8385 0.113 0.113 0.114 0.110 0.117 12,686,217 0.1126 -1.18%
1997-07-25 0 0.850 0.850 0.860 0.840 0.880 442,000 379,160 0.8578 0.114 0.114 0.116 0.113 0.118 3,290,674 0.1152 -2.30%
1997-07-24 0 0.870 0.860 0.870 0.860 0.890 1,090,000 947,200 0.8690 0.117 0.116 0.117 0.116 0.120 8,115,010 0.1167 -1.14%
1997-07-23 0 0.880 0.870 0.880 0.840 0.880 1,095,039 942,642 0.8608 0.118 0.117 0.118 0.113 0.118 8,152,525 0.1156 4.76%
1997-07-22 0 0.840 0.840 0.870 0.840 0.880 3,463,061 2,979,432 0.8603 0.113 0.113 0.117 0.113 0.118 25,782,362 0.1156 -3.45%
1997-07-21 0 0.870 0.870 0.880 0.870 0.930 1,252,000 1,111,180 0.8875 0.117 0.117 0.118 0.117 0.125 9,321,094 0.1192 -2.25%
1997-07-18 0 0.890 0.870 0.890 0.820 0.890 2,232,000 1,921,580 0.8609 0.120 0.117 0.120 0.110 0.120 16,617,158 0.1156 8.54%
1997-07-17 0 0.820 0.810 0.820 0.800 0.830 806,000 659,180 0.8178 0.110 0.109 0.110 0.107 0.111 6,000,640 0.1099 -1.20%
1997-07-16 0 0.830 0.800 0.830 0.780 0.830 1,360,000 1,077,520 0.7923 0.111 0.107 0.111 0.105 0.111 10,125,150 0.1064 2.47%
1997-07-15 0 0.810 0.800 0.820 0.790 0.810 740,000 591,480 0.7993 0.109 0.107 0.110 0.106 0.109 5,509,273 0.1074 2.53%
1997-07-14 0 0.790 0.780 0.790 0.760 0.790 1,096,000 851,260 0.7767 0.106 0.105 0.106 0.102 0.106 8,159,680 0.1043 1.28%
1997-07-11 0 0.780 0.760 0.790 0.750 0.800 540,000 428,360 0.7933 0.105 0.102 0.106 0.101 0.107 4,020,280 0.1065 0.00%
1997-07-10 0 0.780 0.770 0.790 0.770 0.800 412,000 322,000 0.7816 0.105 0.103 0.106 0.103 0.107 3,067,325 0.1050 -2.50%
1997-07-09 0 0.800 0.760 0.800 0.800 0.820 664,000 537,540 0.8095 0.107 0.102 0.107 0.107 0.110 4,943,456 0.1087 -2.44%
1997-07-08 0 0.820 0.810 0.820 0.810 0.840 732,000 598,960 0.8183 0.110 0.109 0.110 0.109 0.113 5,449,713 0.1099 0.00%
1997-07-07 0 0.820 0.820 0.850 0.810 0.850 488,000 400,440 0.8206 0.110 0.110 0.114 0.109 0.114 3,633,142 0.1102 -1.20%
1997-07-04 0 0.830 0.830 0.860 0.830 0.880 894,000 766,140 0.8570 0.111 0.111 0.116 0.111 0.118 6,655,797 0.1151 -5.68%
1997-07-03 0 0.880 0.860 0.880 0.850 0.880 1,824,000 1,565,380 0.8582 0.118 0.116 0.118 0.114 0.118 13,579,613 0.1153 3.53%
1997-06-27 0 0.850 0.840 0.850 0.830 0.870 1,696,000 1,434,800 0.8460 0.114 0.113 0.114 0.111 0.117 12,626,658 0.1136 2.41%
1997-06-26 0 0.830 0.830 0.860 0.810 0.840 970,000 802,740 0.8276 0.111 0.111 0.116 0.109 0.113 7,221,614 0.1112 0.00%
1997-06-25 0 0.830 0.820 0.840 0.830 0.880 968,000 830,700 0.8582 0.111 0.110 0.113 0.111 0.118 7,206,724 0.1153 -4.60%
1997-06-24 0 0.870 0.840 0.870 0.790 0.870 1,440,000 1,215,160 0.8439 0.117 0.113 0.117 0.106 0.117 10,720,747 0.1133 4.82%
1997-06-23 0 0.830 0.830 0.840 0.720 0.880 2,006,000 1,652,500 0.8238 0.111 0.111 0.113 0.097 0.118 14,934,596 0.1106 -6.74%
1997-06-20 0 0.890 0.880 0.890 0.850 0.920 3,410,749 3,044,969 0.8928 0.120 0.118 0.120 0.114 0.124 25,392,901 0.1199 -3.26%
1997-06-19 0 0.920 0.920 0.940 0.910 0.940 816,000 755,300 0.9256 0.124 0.124 0.126 0.122 0.126 6,075,090 0.1243 -3.16%
1997-06-18 0 0.950 0.950 0.970 0.940 0.980 886,000 853,500 0.9633 0.128 0.128 0.130 0.126 0.132 6,596,237 0.1294 -3.06%
1997-06-17 0 0.980 0.960 0.990 0.950 0.980 3,742,000 3,627,460 0.9694 0.132 0.129 0.133 0.128 0.132 27,859,053 0.1302 2.08%
1997-06-16 0 0.960 0.960 0.970 0.950 0.990 1,758,000 1,717,360 0.9769 0.129 0.129 0.130 0.128 0.133 13,088,245 0.1312 -3.03%
1997-06-13 0 0.990 0.980 1.000 0.950 1.030 2,424,000 2,411,020 0.9946 0.133 0.132 0.134 0.128 0.138 18,046,591 0.1336 -1.00%
1997-06-12 0 1.000 0.980 1.000 0.980 1.030 6,843,939 6,855,242 1.0017 0.134 0.132 0.134 0.132 0.138 50,952,875 0.1345 0.00%
1997-06-11 0 1.000 1.000 1.010 0.990 1.040 5,434,000 5,446,880 1.0024 0.134 0.134 0.136 0.133 0.140 40,455,931 0.1346 -0.99%
1997-06-10 0 1.010 1.010 1.020 1.000 1.050 1,682,571 1,739,900 1.0341 0.136 0.136 0.137 0.134 0.141 12,526,679 0.1389 -2.88%
1997-06-06 0 1.040 1.030 1.040 1.030 1.070 1,746,000 1,822,800 1.0440 0.140 0.138 0.140 0.138 0.144 12,998,906 0.1402 -2.80%
1997-06-05 0 1.070 1.050 1.080 1.030 1.080 2,780,000 2,932,100 1.0547 0.144 0.141 0.145 0.138 0.145 20,696,998 0.1417 0.94%
1997-06-04 0 1.060 1.060 1.070 1.060 1.090 1,614,000 1,731,940 1.0731 0.142 0.142 0.144 0.142 0.146 12,016,171 0.1441 0.00%
1997-06-03 0 1.060 1.060 1.070 1.050 1.110 2,946,000 3,133,980 1.0638 0.142 0.142 0.144 0.141 0.149 21,932,862 0.1429 -5.36%
1997-06-02 0 1.120 1.110 1.120 1.080 1.120 3,254,000 3,581,920 1.1008 0.150 0.149 0.150 0.145 0.150 24,225,911 0.1479 1.82%
1997-05-30 0 1.100 1.090 1.100 1.060 1.130 7,027,887 7,788,062 1.1082 0.148 0.146 0.148 0.142 0.152 52,322,361 0.1488 2.80%
1997-05-29 0 1.070 1.060 1.070 1.060 1.090 2,008,000 2,156,320 1.0739 0.144 0.142 0.144 0.142 0.146 14,949,486 0.1442 0.94%
1997-05-28 0 1.060 1.060 1.070 1.060 1.080 3,251,039 3,468,199 1.0668 0.142 0.142 0.144 0.142 0.145 24,203,866 0.1433 -1.85%
1997-05-27 0 1.080 1.080 1.090 1.020 1.110 4,811,734 5,175,169 1.0755 0.145 0.145 0.146 0.137 0.149 35,823,183 0.1445 -0.92%
1997-05-26 0 1.090 1.080 1.090 1.090 1.110 2,486,173 2,727,758 1.0972 0.146 0.145 0.146 0.146 0.149 18,509,467 0.1474 -2.68%
1997-05-23 0 1.120 1.120 1.130 1.100 1.120 2,131,600 2,360,540 1.1074 0.150 0.150 0.152 0.148 0.150 15,869,684 0.1487 1.82%
1997-05-22 0 1.100 1.090 1.110 1.080 1.130 3,202,000 3,525,040 1.1009 0.148 0.146 0.149 0.145 0.152 23,838,772 0.1479 0.00%
1997-05-21 0 1.100 1.090 1.110 1.090 1.130 1,898,000 2,110,940 1.1122 0.148 0.146 0.149 0.146 0.152 14,130,540 0.1494 -1.79%
1997-05-20 0 1.120 1.120 1.130 1.100 1.170 2,164,000 2,448,140 1.1313 0.150 0.150 0.152 0.148 0.157 16,110,901 0.1520 -4.27%
1997-05-19 0 1.170 1.160 1.170 1.150 1.250 6,283,169 7,432,093 1.1829 0.157 0.156 0.157 0.154 0.168 46,777,963 0.1589 -3.31%
1997-05-16 0 1.210 1.190 1.210 1.060 1.210 10,634,312 12,128,460 1.1405 0.163 0.160 0.163 0.142 0.163 79,172,062 0.1532 9.01%
1997-05-15 0 1.110 1.110 1.120 1.040 1.140 4,587,600 4,979,292 1.0854 0.149 0.149 0.150 0.140 0.153 34,154,514 0.1458 3.74%
1997-05-14 0 1.070 1.070 1.080 1.050 1.140 4,426,000 4,800,920 1.0847 0.144 0.144 0.145 0.141 0.153 32,951,408 0.1457 -2.73%
1997-05-13 0 1.100 1.100 1.110 1.090 1.180 4,026,000 4,574,620 1.1363 0.148 0.148 0.149 0.146 0.158 29,973,422 0.1526 -5.98%
1997-05-12 0 1.170 1.160 1.170 1.150 1.180 4,727,499 5,499,994 1.1634 0.157 0.156 0.157 0.154 0.158 35,196,057 0.1563 0.00%
1997-05-09 0 1.170 1.170 1.180 1.140 1.210 6,888,000 8,065,640 1.1710 0.157 0.157 0.158 0.153 0.163 51,280,907 0.1573 -2.50%
1997-05-08 0 1.200 1.210 1.230 1.190 1.250 11,884,877 14,597,576 1.2282 0.161 0.163 0.165 0.160 0.168 88,482,473 0.1650 -1.64%
1997-05-07 0 1.220 1.220 1.230 1.220 1.290 25,548,265 31,845,830 1.2465 0.164 0.164 0.165 0.164 0.173 190,205,895 0.1674 -0.81%
1997-05-06 0 1.230 1.220 1.230 1.160 1.440 117,669,584 148,469,996 1.2618 0.165 0.164 0.165 0.156 0.193 876,045,733 0.1695

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