CATHAY PACIFIC AIRWAYS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00293  1986-05-15    
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
2026-10-02 0 14.45 14.45 14.46 14.32 14.74 12,581,860 181,557,343 14.430 14.45 14.45 14.46 14.32 14.74 12,581,860 14.430 -1.97%
2026-09-30 0 14.74 14.73 14.74 14.45 14.78 6,079,917 89,188,269 14.669 14.74 14.73 14.74 14.45 14.78 6,079,917 14.669 2.01%
2026-09-29 0 14.45 14.45 14.47 14.40 14.75 7,831,142 113,581,589 14.504 14.45 14.45 14.47 14.40 14.75 7,831,142 14.504 -0.55%
2026-09-28 0 14.53 14.53 14.55 14.39 14.64 9,960,368 145,007,865 14.558 14.53 14.53 14.55 14.39 14.64 9,960,368 14.558 1.11%
2026-09-25 0 14.37 14.35 14.37 14.19 14.40 2,838,621 40,659,594 14.324 14.37 14.35 14.37 14.19 14.40 2,838,621 14.324 -0.14%
2026-09-24 0 14.39 14.39 14.40 14.11 14.43 5,271,877 75,642,714 14.348 14.39 14.39 14.40 14.11 14.43 5,271,877 14.348 0.28%
2026-09-23 0 14.35 14.34 14.35 14.10 14.45 8,407,284 120,553,453 14.339 14.35 14.34 14.35 14.10 14.45 8,407,284 14.339 1.56%
2026-09-22 0 14.13 14.11 14.13 14.04 14.20 5,099,640 71,921,185 14.103 14.13 14.11 14.13 14.04 14.20 5,099,640 14.103 0.00%
2026-09-21 0 14.13 14.09 14.13 13.90 14.15 6,325,184 88,921,531 14.058 14.13 14.09 14.13 13.90 14.15 6,325,184 14.058 1.29%
2026-09-18 0 13.95 13.90 13.95 13.88 14.08 12,258,369 170,990,468 13.949 13.95 13.90 13.95 13.88 14.08 12,258,369 13.949 -0.21%
2026-09-17 0 13.98 13.97 13.98 13.77 13.99 3,790,544 52,639,843 13.887 13.98 13.97 13.98 13.77 13.99 3,790,544 13.887 0.22%
2026-09-16 0 13.95 13.92 13.95 13.75 14.00 17,154,764 237,861,519 13.866 13.95 13.92 13.95 13.75 14.00 17,154,764 13.866 0.14%
2026-09-15 0 13.93 13.92 13.93 13.88 14.35 11,033,325 154,329,539 13.988 13.93 13.92 13.93 13.88 14.35 11,033,325 13.988 -2.04%
2026-09-14 0 14.22 14.22 14.23 13.94 14.38 21,310,689 304,007,962 14.266 14.22 14.22 14.23 13.94 14.38 21,310,689 14.266 2.45%
2026-09-11 0 13.88 13.87 13.88 13.86 14.24 28,894,955 403,180,527 13.953 13.88 13.87 13.88 13.86 14.24 28,894,955 13.953 -2.80%
2026-09-10 0 14.28 14.28 14.29 14.14 14.35 13,111,289 186,327,920 14.211 14.28 14.28 14.29 14.14 14.35 13,111,289 14.211 -1.99%
2026-09-09 0 14.57 14.57 14.58 14.44 14.66 11,396,429 166,077,299 14.573 14.57 14.57 14.58 14.44 14.66 11,396,429 14.573 0.48%
2026-09-08 0 14.50 14.50 14.52 14.39 14.55 7,407,780 107,330,529 14.489 14.50 14.50 14.52 14.39 14.55 7,407,780 14.489 -0.07%
2026-09-07 0 14.51 14.50 14.51 14.14 14.54 12,573,752 181,623,861 14.445 14.51 14.50 14.51 14.14 14.54 12,573,752 14.445 0.62%
2026-09-04 0 14.42 14.42 14.45 14.35 14.65 31,203,237 451,622,199 14.474 14.42 14.42 14.45 14.35 14.65 31,203,237 14.474 0.56%
2026-09-03 0 14.34 14.34 14.35 13.84 14.45 17,488,401 249,567,981 14.270 14.34 14.34 14.35 13.84 14.45 17,488,401 14.270 3.31%
2026-09-02 0 13.88 13.88 13.89 13.42 13.88 392,743,176 5,200,455,645 13.241 13.88 13.88 13.89 13.42 13.88 392,743,176 13.241 -1.14%
2026-09-01 0 14.30 14.29 14.30 14.20 14.48 10,531,044 150,216,827 14.264 14.04 14.03 14.04 13.94 14.22 10,726,063 14.005 -0.69%
2026-08-31 0 14.40 14.40 14.41 14.35 14.70 16,043,941 231,113,455 14.405 14.14 14.14 14.15 14.09 14.43 16,341,051 14.143 -2.04%
2026-08-28 0 14.70 14.69 14.70 14.40 14.70 5,831,098 85,006,322 14.578 14.43 14.42 14.43 14.14 14.43 5,939,081 14.313 -0.14%
2026-08-27 0 14.72 14.71 14.72 14.70 14.81 7,525,342 110,961,867 14.745 14.45 14.44 14.45 14.43 14.54 7,664,700 14.477 -0.47%
2026-08-26 0 14.79 14.79 14.80 14.51 14.80 16,757,818 245,536,563 14.652 14.52 14.52 14.53 14.25 14.53 17,068,148 14.386 1.30%
2026-08-25 0 14.60 14.59 14.60 14.49 14.64 7,999,149 116,479,575 14.561 14.33 14.32 14.33 14.23 14.37 8,147,281 14.297 0.21%
2026-08-24 0 14.57 14.55 14.57 14.43 14.61 13,084,065 190,330,265 14.547 14.31 14.29 14.31 14.17 14.34 13,326,363 14.282 0.00%
2026-08-21 0 14.57 14.56 14.57 14.38 14.57 6,751,252 97,920,131 14.504 14.31 14.30 14.31 14.12 14.31 6,876,275 14.240 0.90%
2026-08-20 0 14.44 14.43 14.44 14.38 14.65 6,363,292 92,116,843 14.476 14.18 14.17 14.18 14.12 14.38 6,481,131 14.213 -0.14%
2026-08-19 0 14.46 14.45 14.46 14.41 14.63 7,527,227 108,876,897 14.464 14.20 14.19 14.20 14.15 14.36 7,666,620 14.201 -1.50%
2026-08-18 0 14.68 14.67 14.68 14.58 14.83 6,249,846 91,603,534 14.657 14.41 14.40 14.41 14.31 14.56 6,365,584 14.390 -0.68%
2026-08-17 0 14.78 14.77 14.78 14.64 14.81 3,961,931 58,426,761 14.747 14.51 14.50 14.51 14.37 14.54 4,035,300 14.479 0.20%
2026-08-14 0 14.75 14.74 14.75 14.65 14.83 4,482,969 66,070,499 14.738 14.48 14.47 14.48 14.38 14.56 4,565,987 14.470 -0.34%
2026-08-13 0 14.80 14.78 14.80 14.66 14.80 7,893,510 116,276,160 14.731 14.53 14.51 14.53 14.39 14.53 8,039,686 14.463 0.00%
2026-08-12 0 14.80 14.79 14.80 14.61 14.88 5,434,186 80,108,719 14.742 14.53 14.52 14.53 14.34 14.61 5,534,819 14.474 0.48%
2026-08-11 0 14.73 14.72 14.73 14.67 14.97 10,215,661 150,780,303 14.760 14.46 14.45 14.46 14.40 14.70 10,404,840 14.491 -1.60%
2026-08-10 0 14.97 14.96 14.97 14.73 14.97 5,620,329 83,671,051 14.887 14.70 14.69 14.70 14.46 14.70 5,724,409 14.617 0.40%
2026-08-07 0 14.91 14.90 14.91 14.86 15.22 12,292,208 184,712,385 15.027 14.64 14.63 14.64 14.59 14.94 12,519,841 14.754 -1.52%
2026-08-06 0 15.14 15.13 15.14 14.80 15.16 24,245,604 364,305,983 15.026 14.86 14.85 14.86 14.53 14.88 24,694,597 14.752 2.30%
2026-08-05 0 14.80 14.79 14.80 14.41 14.88 18,607,695 273,777,405 14.713 14.53 14.52 14.53 14.15 14.61 18,952,282 14.446 2.78%
2026-08-04 0 14.40 14.40 14.41 14.33 14.57 9,905,197 142,884,377 14.425 14.14 14.14 14.15 14.07 14.31 10,088,627 14.163 -1.03%
2026-08-03 0 14.55 14.54 14.55 14.43 14.67 6,072,993 88,077,502 14.503 14.29 14.28 14.29 14.17 14.40 6,185,456 14.239 -0.34%
2026-07-31 0 14.60 14.59 14.60 14.36 14.60 10,683,733 154,886,163 14.497 14.33 14.32 14.33 14.10 14.33 10,881,580 14.234 0.76%
2026-07-30 0 14.49 14.48 14.49 14.41 14.86 15,081,318 219,312,227 14.542 14.23 14.22 14.23 14.15 14.59 15,360,602 14.278 -2.03%
2026-07-29 0 14.79 14.76 14.79 14.56 14.79 11,271,996 165,478,652 14.681 14.52 14.49 14.52 14.30 14.52 11,480,737 14.414 0.27%
2026-07-28 0 14.75 14.74 14.75 14.32 14.75 23,930,272 350,100,973 14.630 14.48 14.47 14.48 14.06 14.48 24,373,425 14.364 2.50%
2026-07-27 0 14.39 14.39 14.40 14.10 14.50 21,691,887 312,113,806 14.389 14.13 14.13 14.14 13.84 14.24 22,093,589 14.127 2.42%
2026-07-24 0 14.05 14.04 14.05 13.74 14.24 15,541,396 218,766,768 14.076 13.79 13.78 13.79 13.49 13.98 15,829,200 13.820 -0.43%
2026-07-23 0 14.11 14.10 14.11 13.80 14.24 32,719,882 460,170,993 14.064 13.85 13.84 13.85 13.55 13.98 33,325,806 13.808 3.83%
2026-07-22 0 13.59 13.59 13.60 13.06 13.78 22,218,655 300,734,900 13.535 13.34 13.34 13.35 12.82 13.53 22,630,112 13.289 2.57%
2026-07-21 0 13.25 13.24 13.25 12.96 13.30 9,336,465 123,484,270 13.226 13.01 13.00 13.01 12.72 13.06 9,509,363 12.986 2.08%
2026-07-20 0 12.98 12.97 12.98 12.82 13.14 10,942,586 141,021,615 12.887 12.74 12.73 12.74 12.59 12.90 11,145,226 12.653 -1.22%
2026-07-17 0 13.14 13.13 13.14 12.99 13.22 4,578,080 60,039,517 13.115 12.90 12.89 12.90 12.75 12.98 4,662,859 12.876 0.15%
2026-07-16 0 13.12 13.11 13.12 13.05 13.29 6,009,622 78,967,753 13.140 12.88 12.87 12.88 12.81 13.05 6,120,911 12.901 -0.46%
2026-07-15 0 13.18 13.18 13.19 12.99 13.28 12,880,005 168,731,426 13.100 12.94 12.94 12.95 12.75 13.04 13,118,524 12.862 -0.23%
2026-07-14 0 13.21 13.20 13.21 12.94 13.21 9,930,885 129,765,840 13.067 12.97 12.96 12.97 12.70 12.97 10,114,790 12.829 0.38%
2026-07-13 0 13.16 13.15 13.16 13.10 13.43 6,633,239 87,615,713 13.209 12.92 12.91 12.92 12.86 13.19 6,756,077 12.968 -0.83%
2026-07-10 0 13.27 13.26 13.27 13.14 13.33 5,855,875 77,729,614 13.274 13.03 13.02 13.03 12.90 13.09 5,964,317 13.032 0.84%
2026-07-09 0 13.16 13.16 13.17 13.06 13.45 23,627,781 310,721,379 13.151 12.92 12.92 12.93 12.82 13.21 24,065,333 12.912 -3.59%
2026-07-08 0 13.65 13.64 13.65 13.20 13.75 34,320,854 468,393,122 13.647 13.40 13.39 13.40 12.96 13.50 34,956,425 13.399 2.17%
2026-07-07 0 13.36 13.35 13.36 13.05 13.60 23,170,014 308,625,833 13.320 13.12 13.11 13.12 12.81 13.35 23,599,088 13.078 2.45%
2026-07-06 0 13.04 13.03 13.04 12.93 13.24 7,566,353 99,100,125 13.097 12.80 12.79 12.80 12.69 13.00 7,706,471 12.859 -0.08%
2026-07-03 0 13.05 13.05 13.06 13.00 13.18 6,974,952 91,307,513 13.091 12.81 12.81 12.82 12.76 12.94 7,104,118 12.853 0.38%
2026-07-02 0 13.00 12.99 13.00 12.96 13.19 12,044,064 157,337,842 13.064 12.76 12.75 12.76 12.72 12.95 12,267,102 12.826 0.15%
2026-06-30 0 12.98 12.97 12.98 12.71 13.02 21,492,846 278,080,968 12.938 12.74 12.73 12.74 12.48 12.78 21,890,862 12.703 1.33%
2026-06-29 0 12.81 12.79 12.81 12.49 12.97 19,742,436 253,286,802 12.830 12.58 12.56 12.58 12.26 12.73 20,108,037 12.596 1.83%
2026-06-26 0 12.58 12.52 12.58 12.25 12.77 15,746,889 197,054,418 12.514 12.35 12.29 12.35 12.03 12.54 16,038,498 12.286 -0.63%
2026-06-25 0 12.66 12.66 12.67 12.29 12.70 37,618,541 472,890,228 12.571 12.43 12.43 12.44 12.07 12.47 38,315,181 12.342 3.86%
2026-06-24 0 12.19 12.18 12.19 12.00 12.28 19,148,939 233,621,189 12.200 11.97 11.96 11.97 11.78 12.06 19,503,549 11.978 2.35%
2026-06-23 0 11.91 11.90 11.91 11.80 12.06 9,863,716 117,285,243 11.891 11.69 11.68 11.69 11.59 11.84 10,046,377 11.674 -0.25%
2026-06-22 0 11.94 11.88 11.94 11.72 12.05 14,984,977 178,324,635 11.900 11.72 11.66 11.72 11.51 11.83 15,262,477 11.684 -0.67%
2026-06-18 0 12.02 12.00 12.02 11.90 12.10 28,781,745 345,306,846 11.997 11.80 11.78 11.80 11.68 11.88 29,314,740 11.779 -0.66%
2026-06-17 0 12.10 12.08 12.10 12.08 12.34 10,670,097 129,845,292 12.169 11.88 11.86 11.88 11.86 12.12 10,867,691 11.948 0.25%
2026-06-16 0 12.07 12.06 12.07 12.00 12.26 15,319,408 185,037,183 12.079 11.85 11.84 11.85 11.78 12.04 15,603,101 11.859 -0.82%
2026-06-15 0 12.17 12.17 12.18 12.10 12.44 28,235,217 345,711,473 12.244 11.95 11.95 11.96 11.88 12.21 28,758,091 12.021 2.61%
2026-06-12 0 11.86 11.85 11.86 11.80 12.02 24,996,969 296,848,561 11.875 11.64 11.63 11.64 11.59 11.80 25,459,876 11.659 1.89%
2026-06-11 0 11.64 11.63 11.64 11.43 11.93 27,657,370 320,714,114 11.596 11.43 11.42 11.43 11.22 11.71 28,169,544 11.385 -2.43%
2026-06-10 0 11.93 11.93 11.94 11.72 12.58 60,645,491 724,327,258 11.944 11.71 11.71 11.72 11.51 12.35 61,768,556 11.726 -6.87%
2026-06-09 0 12.81 12.80 12.81 12.42 12.84 8,443,392 107,400,718 12.720 12.58 12.57 12.58 12.19 12.61 8,599,751 12.489 2.07%
2026-06-08 0 12.55 12.55 12.56 12.35 12.78 22,010,571 281,366,980 12.783 12.32 12.32 12.33 12.13 12.55 22,418,174 12.551 -3.16%
2026-06-05 0 12.96 12.95 12.96 12.81 13.16 39,656,320 513,200,474 12.941 12.72 12.71 12.72 12.58 12.92 40,390,696 12.706 -0.69%
2026-06-04 0 13.05 13.04 13.05 12.92 13.12 8,117,807 105,699,127 13.021 12.81 12.80 12.81 12.69 12.88 8,268,137 12.784 -0.46%
2026-06-03 0 13.11 13.11 13.12 12.98 13.25 8,504,926 111,435,912 13.103 12.87 12.87 12.88 12.74 13.01 8,662,425 12.864 -0.91%
2026-06-02 0 13.23 13.22 13.23 12.93 13.23 9,120,259 119,498,268 13.103 12.99 12.98 12.99 12.69 12.99 9,289,153 12.864 -0.15%
2026-06-01 0 13.25 13.24 13.25 13.02 13.38 7,324,645 97,210,239 13.272 13.01 13.00 13.01 12.78 13.14 7,460,287 13.030 -0.38%
2026-05-29 0 13.30 13.28 13.30 12.78 13.36 30,417,259 402,850,435 13.244 13.06 13.04 13.06 12.55 13.12 30,980,542 13.003 4.15%
2026-05-28 0 12.77 12.74 12.77 12.67 12.95 11,005,117 140,525,898 12.769 12.54 12.51 12.54 12.44 12.71 11,208,915 12.537 -0.47%
2026-05-27 0 12.83 12.80 12.83 12.64 12.89 12,101,454 154,694,817 12.783 12.60 12.57 12.60 12.41 12.66 12,325,555 12.551 1.58%
2026-05-26 0 12.63 12.63 12.64 12.58 12.94 14,542,117 185,598,801 12.763 12.40 12.40 12.41 12.35 12.70 14,811,415 12.531 0.24%
2026-05-22 0 12.60 12.59 12.60 12.35 12.67 13,429,121 168,774,212 12.568 12.37 12.36 12.37 12.13 12.44 13,677,808 12.339 1.69%
2026-05-21 0 12.39 12.39 12.40 12.10 12.45 15,024,383 185,723,177 12.361 12.16 12.16 12.17 11.88 12.22 15,302,612 12.137 3.34%
2026-05-20 0 11.99 11.98 11.99 11.83 12.07 5,622,644 67,069,920 11.929 11.77 11.76 11.77 11.61 11.85 5,726,767 11.712 -0.66%
2026-05-19 0 12.07 12.07 12.08 11.94 12.13 4,930,443 59,408,329 12.049 11.85 11.85 11.86 11.72 11.91 5,021,748 11.830 0.42%
2026-05-18 0 12.02 12.02 12.03 11.87 12.18 11,919,977 143,028,594 11.999 11.80 11.80 11.81 11.65 11.96 12,140,717 11.781 -1.15%
2026-05-15 0 12.16 12.15 12.16 12.05 12.47 8,665,280 105,475,687 12.172 11.94 11.93 11.94 11.83 12.24 8,825,748 11.951 -1.78%
2026-05-14 0 12.38 12.38 12.39 12.35 12.50 3,100,126 38,395,561 12.385 12.15 12.15 12.16 12.13 12.27 3,157,536 12.160 -0.32%
2026-05-13 0 12.42 12.42 12.43 12.35 12.59 5,859,542 72,673,333 12.403 12.19 12.19 12.20 12.13 12.36 5,968,052 12.177 -1.35%
2026-05-12 0 12.59 12.58 12.59 12.51 12.73 5,582,275 70,278,967 12.590 12.36 12.35 12.36 12.28 12.50 5,685,650 12.361 -0.47%
2026-05-11 0 12.65 12.62 12.65 12.31 12.65 8,355,744 104,912,449 12.556 12.42 12.39 12.42 12.09 12.42 8,510,480 12.327 0.40%
2026-05-08 0 12.60 12.59 12.60 12.48 12.68 8,298,256 104,362,118 12.576 12.37 12.36 12.37 12.25 12.45 8,451,927 12.348 -0.47%
2026-05-07 0 12.66 12.66 12.67 12.30 12.70 29,774,586 374,402,714 12.575 12.43 12.43 12.44 12.08 12.47 30,325,967 12.346 4.71%
2026-05-06 0 12.09 12.08 12.09 11.71 12.19 13,850,338 166,263,514 12.004 11.87 11.86 11.87 11.50 11.97 14,106,826 11.786 3.07%
2026-05-05 0 11.73 11.69 11.73 11.58 11.75 5,508,696 64,238,133 11.661 11.52 11.48 11.52 11.37 11.54 5,610,709 11.449 -0.17%
2026-05-04 0 11.75 11.73 11.75 11.65 11.86 6,211,728 72,867,215 11.731 11.54 11.52 11.54 11.44 11.64 6,326,760 11.517 1.47%
2026-04-30 0 11.58 11.57 11.58 11.44 11.78 19,342,071 223,116,268 11.535 11.37 11.36 11.37 11.23 11.57 19,700,258 11.326 -1.78%
2026-04-29 0 11.79 11.76 11.79 11.54 11.79 11,161,907 130,104,160 11.656 11.58 11.55 11.58 11.33 11.58 11,368,609 11.444 2.34%
2026-04-28 0 11.52 11.51 11.52 11.48 11.80 13,746,286 158,959,146 11.564 11.31 11.30 11.31 11.27 11.59 14,000,847 11.354 -1.79%
2026-04-27 0 11.73 11.71 11.73 11.65 11.83 8,329,728 97,617,291 11.719 11.52 11.50 11.52 11.44 11.61 8,483,982 11.506 -0.42%
2026-04-24 0 11.78 11.78 11.79 11.66 11.79 13,141,149 154,348,902 11.745 11.57 11.57 11.58 11.45 11.58 13,384,504 11.532 0.26%
2026-04-23 0 11.75 11.75 11.76 11.73 11.90 11,746,932 138,439,546 11.785 11.54 11.54 11.55 11.52 11.68 11,964,468 11.571 -1.76%
2026-04-22 0 11.96 11.95 11.96 11.88 12.03 8,143,370 97,177,082 11.933 11.74 11.73 11.74 11.66 11.81 8,294,173 11.716 -0.42%
2026-04-21 0 12.01 12.00 12.01 11.80 12.14 11,314,038 136,214,662 12.039 11.79 11.78 11.79 11.59 11.92 11,523,557 11.821 1.09%
2026-04-20 0 11.88 11.87 11.88 11.66 11.92 10,114,547 119,807,364 11.845 11.66 11.65 11.66 11.45 11.70 10,301,853 11.630 2.33%
2026-04-17 0 11.61 11.61 11.63 11.58 11.89 10,271,245 119,956,585 11.679 11.40 11.40 11.42 11.37 11.67 10,461,453 11.467 -2.35%
2026-04-16 0 11.89 11.87 11.89 11.80 11.92 7,979,938 94,661,934 11.862 11.67 11.65 11.67 11.59 11.70 8,127,715 11.647 0.59%
2026-04-15 0 11.82 11.79 11.82 11.78 12.09 17,854,644 211,057,196 11.821 11.61 11.58 11.61 11.57 11.87 18,185,286 11.606 1.98%
2026-04-14 0 11.59 11.57 11.59 11.47 11.62 6,919,890 80,032,734 11.566 11.38 11.36 11.38 11.26 11.41 7,048,036 11.355 1.13%
2026-04-13 0 11.46 11.46 11.48 11.42 11.62 9,753,823 112,736,886 11.558 11.25 11.25 11.27 11.21 11.41 9,934,449 11.348 -2.80%
2026-04-10 0 11.79 11.76 11.79 11.69 11.90 5,947,017 70,068,026 11.782 11.58 11.55 11.58 11.48 11.68 6,057,147 11.568 1.20%
2026-04-09 0 11.65 11.65 11.66 11.60 11.91 15,736,890 184,689,927 11.736 11.44 11.44 11.45 11.39 11.69 16,028,314 11.523 -2.67%
2026-04-08 0 11.97 11.95 11.97 11.76 12.15 23,159,784 276,110,136 11.922 11.75 11.73 11.75 11.55 11.93 23,588,669 11.705 4.91%
2026-04-02 0 11.41 11.40 11.41 11.27 11.74 12,194,322 139,206,572 11.416 11.20 11.19 11.20 11.07 11.53 12,420,143 11.208 -2.81%
2026-04-01 0 11.74 11.74 11.75 11.40 11.80 19,201,095 224,622,268 11.698 11.53 11.53 11.54 11.19 11.59 19,556,671 11.486 4.63%
2026-03-31 0 11.22 11.21 11.22 11.06 11.33 20,869,872 233,080,525 11.168 11.02 11.01 11.02 10.86 11.12 21,256,351 10.965 -0.97%
2026-03-30 0 11.97 11.96 11.97 11.75 12.13 22,690,438 271,102,262 11.948 11.12 11.11 11.12 10.92 11.27 24,416,086 11.103 -1.64%
2026-03-27 0 12.17 12.16 12.17 11.91 12.33 14,174,102 172,061,302 12.139 11.31 11.30 11.31 11.07 11.46 15,252,068 11.281 -1.14%
2026-03-26 0 12.31 12.29 12.31 12.28 12.43 17,515,365 215,952,303 12.329 11.44 11.42 11.44 11.41 11.55 18,847,440 11.458 -0.97%
2026-03-25 0 12.43 12.43 12.44 12.35 12.50 8,026,284 99,793,167 12.433 11.55 11.55 11.56 11.48 11.62 8,636,697 11.555 1.06%
2026-03-24 0 12.30 12.29 12.30 12.10 12.35 11,603,655 141,786,328 12.219 11.43 11.42 11.43 11.24 11.48 12,486,134 11.356 2.33%
2026-03-23 0 12.02 12.01 12.02 11.93 12.33 22,865,283 274,953,504 12.025 11.17 11.16 11.17 11.09 11.46 24,604,228 11.175 -3.06%
2026-03-20 0 12.40 12.40 12.44 12.33 12.57 12,224,622 152,185,050 12.449 11.52 11.52 11.56 11.46 11.68 13,154,326 11.569 -0.24%
2026-03-19 0 12.43 12.43 12.44 12.40 12.60 16,039,701 200,236,284 12.484 11.55 11.55 11.56 11.52 11.71 17,259,549 11.601 -1.82%
2026-03-18 0 12.66 12.66 12.68 12.54 12.74 7,023,931 88,834,813 12.647 11.77 11.77 11.78 11.65 11.84 7,558,113 11.754 0.32%
2026-03-17 0 12.62 12.62 12.63 12.50 12.87 14,362,999 182,482,620 12.705 11.73 11.73 11.74 11.62 11.96 15,455,331 11.807 0.88%
2026-03-16 0 12.51 12.51 12.52 12.11 12.62 17,912,972 223,275,027 12.464 11.63 11.63 11.64 11.25 11.73 19,275,285 11.583 1.46%
2026-03-13 0 12.33 12.33 12.34 12.33 12.81 183,962,955 2,183,243,795 11.868 11.46 11.46 11.47 11.46 11.90 197,953,665 11.029 -5.08%
2026-03-12 0 12.99 12.98 12.99 12.72 13.24 19,368,736 250,428,070 12.929 12.07 12.06 12.07 11.82 12.30 20,841,763 12.016 -1.37%
2026-03-11 0 13.17 13.16 13.17 12.70 13.36 23,061,686 302,470,195 13.116 12.24 12.23 12.24 11.80 12.42 24,815,568 12.189 4.36%
2026-03-10 0 12.62 12.62 12.63 12.55 12.89 16,921,727 214,698,924 12.688 11.73 11.73 11.74 11.66 11.98 18,208,654 11.791 3.61%
2026-03-09 0 12.18 12.17 12.18 11.89 12.26 21,956,983 264,840,722 12.062 11.32 11.31 11.32 11.05 11.39 23,626,851 11.209 -5.07%
2026-03-06 0 12.83 12.83 12.84 12.50 12.94 9,646,747 122,971,300 12.747 11.92 11.92 11.93 11.62 12.03 10,380,399 11.846 -1.16%
2026-03-05 0 12.98 12.97 12.98 12.86 13.30 16,836,254 220,176,583 13.078 12.06 12.05 12.06 11.95 12.36 18,116,681 12.153 2.20%
2026-03-04 0 12.70 12.70 12.71 12.41 12.98 22,980,263 289,560,735 12.600 11.80 11.80 11.81 11.53 12.06 24,727,953 11.710 -3.05%
2026-03-03 0 13.10 13.09 13.10 13.00 13.63 17,079,146 224,075,039 13.120 12.17 12.16 12.17 12.08 12.67 18,378,045 12.193 -2.82%
2026-03-02 0 13.48 13.47 13.48 13.07 13.72 19,535,637 264,438,755 13.536 12.53 12.52 12.53 12.15 12.75 21,021,357 12.580 -4.13%
2026-02-27 0 14.06 14.06 14.07 13.61 14.15 24,701,340 346,147,443 14.013 13.07 13.07 13.08 12.65 13.15 26,579,921 13.023 2.63%
2026-02-26 0 13.70 13.69 13.70 13.41 13.77 11,632,717 158,691,481 13.642 12.73 12.72 12.73 12.46 12.80 12,517,406 12.678 1.11%
2026-02-25 0 13.55 13.54 13.55 13.19 13.57 11,737,531 158,205,555 13.479 12.59 12.58 12.59 12.26 12.61 12,630,191 12.526 1.42%
2026-02-24 0 13.36 13.35 13.36 13.01 13.39 22,968,877 305,088,910 13.283 12.42 12.41 12.42 12.09 12.44 24,715,701 12.344 4.05%
2026-02-23 0 12.84 12.84 12.85 12.72 12.89 4,236,626 54,326,580 12.823 11.93 11.93 11.94 11.82 11.98 4,558,829 11.917 0.94%
2026-02-20 0 12.72 12.72 12.74 12.63 12.87 3,902,534 49,610,443 12.712 11.82 11.82 11.84 11.74 11.96 4,199,329 11.814 -1.47%
2026-02-16 0 12.91 12.87 12.91 12.76 12.96 1,877,690 24,211,026 12.894 12.00 11.96 12.00 11.86 12.04 2,020,492 11.983 0.47%
2026-02-13 0 12.85 12.84 12.85 12.74 12.95 3,472,281 44,475,464 12.809 11.94 11.93 11.94 11.84 12.03 3,736,354 11.903 -0.93%
2026-02-12 0 12.97 12.96 12.97 12.83 13.00 6,535,170 84,415,325 12.917 12.05 12.04 12.05 11.92 12.08 7,032,181 12.004 0.54%
2026-02-11 0 12.90 12.88 12.90 12.72 13.00 6,576,590 84,524,711 12.852 11.99 11.97 11.99 11.82 12.08 7,076,751 11.944 -0.46%
2026-02-10 0 12.96 12.94 12.96 12.73 12.96 10,418,173 133,800,434 12.843 12.04 12.03 12.04 11.83 12.04 11,210,494 11.935 1.33%
2026-02-09 0 12.79 12.78 12.79 12.57 12.79 7,767,926 98,848,567 12.725 11.89 11.88 11.89 11.68 11.89 8,358,691 11.826 1.75%
2026-02-06 0 12.57 12.56 12.57 12.46 12.74 5,333,131 66,923,208 12.549 11.68 11.67 11.68 11.58 11.84 5,738,725 11.662 -1.33%
2026-02-05 0 12.74 12.71 12.74 12.46 12.74 9,114,874 115,201,246 12.639 11.84 11.81 11.84 11.58 11.84 9,808,076 11.746 1.19%
2026-02-04 0 12.59 12.55 12.59 12.34 12.61 7,957,797 99,801,746 12.541 11.70 11.66 11.70 11.47 11.72 8,563,002 11.655 1.53%
2026-02-03 0 12.40 12.39 12.40 12.18 12.42 5,393,984 66,570,405 12.342 11.52 11.51 11.52 11.32 11.54 5,804,206 11.469 1.72%
2026-02-02 0 12.19 12.17 12.19 12.06 12.25 7,323,704 88,905,747 12.139 11.33 11.31 11.33 11.21 11.38 7,880,685 11.281 -0.57%
2026-01-30 0 12.26 12.25 12.26 12.17 12.41 7,590,735 93,009,681 12.253 11.39 11.38 11.39 11.31 11.53 8,168,024 11.387 -0.41%
2026-01-29 0 12.31 12.31 12.32 12.28 12.40 4,948,185 60,958,630 12.319 11.44 11.44 11.45 11.41 11.52 5,324,503 11.449 -0.24%
2026-01-28 0 12.34 12.34 12.35 12.22 12.39 6,009,703 73,963,088 12.307 11.47 11.47 11.48 11.36 11.51 6,466,752 11.437 0.41%
2026-01-27 0 12.29 12.29 12.30 12.27 12.63 11,788,250 145,999,578 12.385 11.42 11.42 11.43 11.40 11.74 12,684,767 11.510 -2.31%
2026-01-26 0 12.58 12.56 12.58 12.33 12.64 4,412,292 55,397,715 12.555 11.69 11.67 11.69 11.46 11.75 4,747,855 11.668 1.45%
2026-01-23 0 12.40 12.40 12.43 12.35 12.68 4,711,300 58,601,078 12.438 11.52 11.52 11.55 11.48 11.78 5,069,603 11.559 -1.67%
2026-01-22 0 12.61 12.60 12.61 12.50 12.70 5,852,330 73,729,132 12.598 11.72 11.71 11.72 11.62 11.80 6,297,410 11.708 1.45%
2026-01-21 0 12.43 12.41 12.43 12.32 12.49 3,909,458 48,418,019 12.385 11.55 11.53 11.55 11.45 11.61 4,206,779 11.510 -0.48%
2026-01-20 0 12.49 12.48 12.49 12.35 12.50 4,744,172 59,105,508 12.459 11.61 11.60 11.61 11.48 11.62 5,104,975 11.578 1.63%
2026-01-19 0 12.29 12.29 12.31 12.11 12.40 3,594,143 44,207,551 12.300 11.42 11.42 11.44 11.25 11.52 3,867,484 11.431 0.66%
2026-01-16 0 12.21 12.21 12.22 12.16 12.43 4,702,114 57,578,674 12.245 11.35 11.35 11.36 11.30 11.55 5,059,718 11.380 -0.65%
2026-01-15 0 12.29 12.29 12.30 12.26 12.43 3,792,925 46,813,218 12.342 11.42 11.42 11.43 11.39 11.55 4,081,384 11.470 -0.49%
2026-01-14 0 12.35 12.34 12.35 12.25 12.47 6,526,405 80,454,903 12.328 11.48 11.47 11.48 11.38 11.59 7,022,750 11.456 0.41%
2026-01-13 0 12.30 12.28 12.30 12.21 12.52 6,755,936 83,130,806 12.305 11.43 11.41 11.43 11.35 11.64 7,269,737 11.435 -1.13%
2026-01-12 0 12.44 12.42 12.44 12.35 12.59 6,596,382 81,904,495 12.417 11.56 11.54 11.56 11.48 11.70 7,098,049 11.539 -0.96%
2026-01-09 0 12.56 12.55 12.56 12.44 12.82 8,714,072 109,591,567 12.576 11.67 11.66 11.67 11.56 11.91 9,376,793 11.688 -1.34%
2026-01-08 0 12.73 12.73 12.75 12.72 12.95 5,870,099 75,034,968 12.783 11.83 11.83 11.85 11.82 12.03 6,316,530 11.879 -1.85%
2026-01-07 0 12.97 12.96 12.97 12.75 12.97 6,578,873 84,881,812 12.902 12.05 12.04 12.05 11.85 12.05 7,079,208 11.990 1.73%
2026-01-06 0 12.75 12.75 12.77 12.61 13.08 125,153,750 1,538,678,938 12.294 11.85 11.85 11.87 11.72 12.16 134,671,915 11.425 -2.60%
2026-01-05 0 13.09 13.05 13.09 12.63 13.09 9,543,102 123,465,231 12.938 12.16 12.13 12.16 11.74 12.16 10,268,872 12.023 3.64%
2026-01-02 0 12.63 12.60 12.63 12.43 12.66 3,320,777 41,784,242 12.583 11.74 11.71 11.74 11.55 11.77 3,573,328 11.693 1.61%
2025-12-31 0 12.43 12.43 12.50 12.42 12.59 2,159,267 26,979,741 12.495 11.55 11.55 11.62 11.54 11.70 2,323,483 11.612 -0.64%
2025-12-30 0 12.51 12.48 12.51 12.37 12.55 3,778,702 47,087,512 12.461 11.63 11.60 11.63 11.50 11.66 4,066,079 11.581 0.08%
2025-12-29 0 12.50 12.50 12.52 12.45 12.95 5,431,268 68,332,687 12.581 11.62 11.62 11.64 11.57 12.03 5,844,326 11.692 -2.50%
2025-12-24 0 12.82 12.81 12.82 12.70 12.99 3,784,180 48,450,568 12.803 11.91 11.90 11.91 11.80 12.07 4,071,974 11.899 -0.47%
2025-12-23 0 12.88 12.87 12.88 12.16 12.95 28,119,078 358,646,238 12.755 11.97 11.96 11.97 11.30 12.03 30,257,584 11.853 7.15%
2025-12-22 0 12.02 12.01 12.02 11.87 12.09 5,265,101 63,043,017 11.974 11.17 11.16 11.17 11.03 11.24 5,665,521 11.127 0.17%
2025-12-19 0 12.00 11.99 12.00 11.94 12.08 14,900,430 178,858,139 12.004 11.15 11.14 11.15 11.10 11.23 16,033,634 11.155 0.59%
2025-12-18 0 11.93 11.92 11.93 11.77 11.95 3,808,559 45,325,747 11.901 11.09 11.08 11.09 10.94 11.11 4,098,207 11.060 0.85%
2025-12-17 0 11.83 11.83 11.84 11.67 11.90 4,802,993 56,774,853 11.821 10.99 10.99 11.00 10.85 11.06 5,168,269 10.985 0.77%
2025-12-16 0 11.74 11.72 11.74 11.70 11.86 3,535,619 41,523,982 11.744 10.91 10.89 10.91 10.87 11.02 3,804,509 10.914 -0.42%
2025-12-15 0 11.79 11.78 11.79 11.73 11.91 3,063,163 36,242,567 11.832 10.96 10.95 10.96 10.90 11.07 3,296,122 10.996 -0.76%
2025-12-12 0 11.88 11.86 11.88 11.79 11.92 2,615,401 31,039,278 11.868 11.04 11.02 11.04 10.96 11.08 2,814,307 11.029 0.76%
2025-12-11 0 11.79 11.79 11.80 11.78 11.99 2,069,376 24,563,816 11.870 10.96 10.96 10.97 10.95 11.14 2,226,756 11.031 0.17%
2025-12-10 0 11.77 11.77 11.79 11.69 11.85 3,687,191 43,449,997 11.784 10.94 10.94 10.96 10.86 11.01 3,967,608 10.951 -0.68%
2025-12-09 0 11.85 11.84 11.85 11.81 12.02 4,718,382 55,997,851 11.868 11.01 11.00 11.01 10.98 11.17 5,077,223 11.029 -1.58%
2025-12-08 0 12.04 12.04 12.05 11.93 12.22 3,451,868 41,592,747 12.049 11.19 11.19 11.20 11.09 11.36 3,714,389 11.198 -1.15%
2025-12-05 0 12.18 12.17 12.18 12.05 12.20 2,701,390 32,796,556 12.141 11.32 11.31 11.32 11.20 11.34 2,906,836 11.283 -0.57%
2025-12-04 0 12.25 12.25 12.26 12.00 12.25 3,763,901 45,782,096 12.163 11.38 11.38 11.39 11.15 11.38 4,050,152 11.304 1.07%
2025-12-03 0 12.12 12.10 12.12 12.05 12.31 4,480,710 54,354,791 12.131 11.26 11.24 11.26 11.20 11.44 4,821,476 11.273 -1.30%
2025-12-02 0 12.28 12.27 12.28 12.11 12.28 5,753,197 70,243,674 12.210 11.41 11.40 11.41 11.25 11.41 6,190,738 11.347 0.90%
2025-12-01 0 12.17 12.13 12.17 12.03 12.17 4,533,330 55,008,825 12.134 11.31 11.27 11.31 11.18 11.31 4,878,098 11.277 0.91%
2025-11-28 0 12.06 12.06 12.07 11.93 12.09 4,277,546 51,526,917 12.046 11.21 11.21 11.22 11.09 11.24 4,602,861 11.195 0.92%
2025-11-27 0 11.95 11.93 11.95 11.74 11.96 5,417,097 64,356,035 11.880 11.11 11.09 11.11 10.91 11.11 5,829,077 11.041 1.70%
2025-11-26 0 11.75 11.74 11.75 11.67 11.78 3,933,759 46,143,760 11.730 10.92 10.91 10.92 10.85 10.95 4,232,928 10.901 0.60%
2025-11-25 0 11.68 11.68 11.69 11.55 11.72 4,889,798 56,922,586 11.641 10.85 10.85 10.86 10.73 10.89 5,261,676 10.818 0.69%
2025-11-24 0 11.60 11.58 11.60 11.47 11.72 7,794,465 90,105,673 11.560 10.78 10.76 10.78 10.66 10.89 8,387,248 10.743 -0.94%
2025-11-21 0 11.71 11.70 11.71 11.63 11.79 6,994,280 81,881,173 11.707 10.88 10.87 10.88 10.81 10.96 7,526,207 10.879 -0.59%
2025-11-20 0 11.78 11.78 11.79 11.71 11.94 4,638,080 54,720,431 11.798 10.95 10.95 10.96 10.88 11.10 4,990,814 10.964 -0.59%
2025-11-19 0 11.85 11.85 11.88 11.75 11.96 4,331,545 51,349,977 11.855 11.01 11.01 11.04 10.92 11.11 4,660,967 11.017 -0.42%
2025-11-18 0 11.90 11.90 11.91 11.88 12.28 6,454,544 77,370,456 11.987 11.06 11.06 11.07 11.04 11.41 6,945,424 11.140 -2.94%
2025-11-17 0 12.26 12.24 12.26 11.94 12.36 14,246,916 174,016,178 12.214 11.39 11.37 11.39 11.10 11.49 15,330,419 11.351 0.82%
2025-11-14 0 12.16 12.16 12.18 12.10 12.25 4,951,583 60,401,559 12.198 11.30 11.30 11.32 11.24 11.38 5,328,160 11.336 -1.06%
2025-11-13 0 12.29 12.26 12.29 12.15 12.32 6,094,040 74,688,559 12.256 11.42 11.39 11.42 11.29 11.45 6,557,503 11.390 -0.08%
2025-11-12 0 12.30 12.28 12.30 12.10 12.30 13,972,557 170,833,677 12.226 11.43 11.41 11.43 11.24 11.43 15,035,195 11.362 1.65%
2025-11-11 0 12.10 12.09 12.10 11.81 12.10 16,695,211 200,064,953 11.983 11.24 11.24 11.24 10.98 11.24 17,964,912 11.136 2.20%
2025-11-10 0 11.84 11.83 11.84 11.71 11.90 8,543,948 101,100,946 11.833 11.00 10.99 11.00 10.88 11.06 9,193,730 10.997 0.59%
2025-11-07 0 11.77 11.76 11.77 11.62 11.80 7,938,700 93,014,343 11.717 10.94 10.93 10.94 10.80 10.97 8,542,452 10.888 0.34%
2025-11-06 0 11.73 11.72 11.73 11.45 11.89 26,338,832 309,474,746 11.750 10.90 10.89 10.90 10.64 11.05 28,341,947 10.919 3.99%
2025-11-05 0 11.28 11.27 11.28 11.08 11.29 5,681,076 63,768,332 11.225 10.48 10.47 10.48 10.30 10.49 6,113,132 10.431 0.45%
2025-11-04 0 11.23 11.23 11.25 11.13 11.35 4,210,455 47,353,840 11.247 10.44 10.44 10.45 10.34 10.55 4,530,668 10.452 0.00%
2025-11-03 0 11.23 11.22 11.23 11.05 11.25 4,662,833 52,251,801 11.206 10.44 10.43 10.44 10.27 10.45 5,017,450 10.414 1.45%
2025-10-31 0 11.07 11.06 11.07 11.01 11.12 3,329,618 36,869,607 11.073 10.29 10.28 10.29 10.23 10.33 3,582,841 10.291 -0.81%
2025-10-30 0 11.16 11.15 11.16 11.01 11.34 6,211,033 69,227,368 11.146 10.37 10.36 10.37 10.23 10.54 6,683,393 10.358 -0.89%
2025-10-28 0 11.26 11.22 11.26 11.06 11.35 11,225,160 126,458,542 11.266 10.46 10.43 10.46 10.28 10.55 12,078,853 10.469 1.90%
2025-10-27 0 11.05 11.05 11.06 10.99 11.14 6,539,949 72,355,463 11.064 10.27 10.27 10.28 10.21 10.35 7,037,324 10.282 0.36%
2025-10-24 0 11.01 11.01 11.02 10.97 11.21 10,162,526 112,195,127 11.040 10.23 10.23 10.24 10.19 10.42 10,935,404 10.260 -1.43%
2025-10-23 0 11.17 11.16 11.17 10.96 11.18 9,029,875 100,229,901 11.100 10.38 10.37 10.38 10.19 10.39 9,716,613 10.315 2.10%
2025-10-22 0 10.94 10.94 10.95 10.76 10.96 9,228,933 100,639,556 10.905 10.17 10.17 10.18 10.000 10.19 9,930,810 10.134 0.92%
2025-10-21 0 10.84 10.83 10.84 10.78 10.93 5,376,568 58,379,996 10.858 10.07 10.06 10.07 10.02 10.16 5,785,466 10.091 0.00%
2025-10-20 0 10.84 10.84 10.85 10.67 10.90 13,424,000 145,126,625 10.811 10.07 10.07 10.08 9.916 10.13 14,444,919 10.047 1.88%
2025-10-17 0 10.64 10.63 10.64 10.62 10.84 11,169,645 119,444,829 10.694 9.888 9.879 9.888 9.869 10.07 12,019,116 9.9379 -1.21%
2025-10-16 0 10.77 10.77 10.78 10.72 10.82 7,687,606 82,816,682 10.773 10.01 10.01 10.02 9.962 10.06 8,272,262 10.011 0.09%
2025-10-15 0 10.76 10.75 10.76 10.53 10.80 11,688,664 125,224,095 10.713 10.000 9.990 10.000 9.786 10.04 12,577,608 9.9561 2.18%
2025-10-14 0 10.53 10.53 10.54 10.46 10.67 4,881,469 51,585,529 10.568 9.786 9.786 9.795 9.721 9.916 5,252,713 9.8207 -0.28%
2025-10-13 0 10.56 10.56 10.57 10.35 10.57 10,164,847 106,226,178 10.450 9.814 9.814 9.823 9.618 9.823 10,937,902 9.7118 -1.03%
2025-10-10 0 10.67 10.64 10.67 10.64 10.80 3,008,786 32,204,031 10.703 9.916 9.888 9.916 9.888 10.04 3,237,610 9.9469 0.00%
2025-10-09 0 10.67 10.66 10.67 10.52 10.74 10,484,025 111,913,863 10.675 9.916 9.907 9.916 9.776 9.981 11,281,354 9.9203 1.04%
2025-10-08 0 10.56 10.53 10.56 10.47 10.60 2,748,798 28,933,673 10.526 9.814 9.786 9.814 9.730 9.851 2,957,849 9.7820 0.19%
2025-10-06 0 10.54 10.52 10.54 10.46 10.60 3,675,117 38,638,299 10.513 9.795 9.776 9.795 9.721 9.851 3,954,616 9.7704 -0.47%
2025-10-03 0 10.59 10.58 10.59 10.46 10.59 4,383,650 46,046,626 10.504 9.842 9.832 9.842 9.721 9.842 4,717,034 9.7618 0.76%
2025-10-02 0 10.51 10.50 10.51 10.43 10.61 7,208,180 75,104,135 10.419 9.767 9.758 9.767 9.693 9.860 7,756,375 9.6829 0.38%
2025-09-30 0 10.47 10.47 10.49 10.42 10.55 3,961,755 41,434,603 10.459 9.730 9.730 9.749 9.684 9.804 4,263,054 9.7195 -0.29%
2025-09-29 0 10.50 10.49 10.50 10.47 10.60 5,791,527 60,806,918 10.499 9.758 9.749 9.758 9.730 9.851 6,231,983 9.7572 -0.66%
2025-09-26 0 10.57 10.56 10.57 10.38 10.65 5,894,287 62,062,299 10.529 9.823 9.814 9.823 9.646 9.897 6,342,558 9.7851 0.57%
2025-09-25 0 10.51 10.50 10.51 10.49 10.57 3,678,548 38,694,046 10.519 9.767 9.758 9.767 9.749 9.823 3,958,308 9.7754 -0.38%
2025-09-24 0 10.55 10.55 10.57 10.46 10.63 6,708,695 71,011,165 10.585 9.804 9.804 9.823 9.721 9.879 7,218,903 9.8368 0.38%
2025-09-23 0 10.51 10.50 10.51 10.40 10.52 4,455,391 46,601,969 10.460 9.767 9.758 9.767 9.665 9.776 4,794,231 9.7204 0.48%
2025-09-22 0 10.46 10.45 10.46 10.45 10.60 4,358,089 45,662,342 10.478 9.721 9.711 9.721 9.711 9.851 4,689,529 9.7371 -1.04%
2025-09-19 0 10.57 10.56 10.57 10.43 10.63 8,696,043 91,334,413 10.503 9.823 9.814 9.823 9.693 9.879 9,357,393 9.7607 -0.47%
2025-09-18 0 10.62 10.61 10.62 10.56 10.68 4,821,812 51,187,297 10.616 9.869 9.860 9.869 9.814 9.925 5,188,519 9.8655 -0.38%
2025-09-17 0 10.66 10.65 10.66 10.55 10.68 5,534,665 58,859,065 10.635 9.907 9.897 9.907 9.804 9.925 5,955,586 9.8830 0.66%
2025-09-16 0 10.59 10.58 10.59 10.51 10.66 5,152,999 54,453,795 10.567 9.842 9.832 9.842 9.767 9.907 5,544,894 9.8205 -0.09%
2025-09-15 0 10.60 10.59 10.60 10.53 10.64 5,426,329 57,349,172 10.569 9.851 9.842 9.851 9.786 9.888 5,839,011 9.8217 0.09%
2025-09-12 0 10.59 10.58 10.59 10.57 10.70 4,511,348 47,911,886 10.620 9.842 9.832 9.842 9.823 9.944 4,854,444 9.8697 -0.09%
2025-09-11 0 10.60 10.58 10.60 10.50 10.66 6,865,466 72,494,062 10.559 9.851 9.832 9.851 9.758 9.907 7,387,597 9.8129 -0.56%
2025-09-10 0 10.66 10.66 10.67 10.56 10.80 6,063,426 64,848,095 10.695 9.907 9.907 9.916 9.814 10.04 6,524,560 9.9391 0.95%
2025-09-09 0 10.56 10.55 10.56 10.54 10.66 5,113,708 54,267,453 10.612 9.814 9.804 9.814 9.795 9.907 5,502,615 9.8621 -0.56%
2025-09-08 0 10.62 10.61 10.62 10.48 10.65 4,818,112 51,057,576 10.597 9.869 9.860 9.869 9.739 9.897 5,184,538 9.8480 1.34%
2025-09-05 0 10.48 10.47 10.48 10.38 10.49 6,710,892 70,100,517 10.446 9.739 9.730 9.739 9.646 9.749 7,221,267 9.7075 0.38%
2025-09-04 0 10.44 10.43 10.44 10.34 10.52 7,275,383 75,764,347 10.414 9.702 9.693 9.702 9.609 9.776 7,828,689 9.6778 -0.76%
2025-09-03 0 10.52 10.51 10.52 10.48 10.70 11,820,420 124,350,155 10.520 9.776 9.767 9.776 9.739 9.944 12,719,384 9.7764 -0.66%
2025-09-02 0 10.79 10.78 10.79 10.72 10.84 7,001,670 75,587,808 10.796 9.842 9.832 9.842 9.778 9.887 7,676,448 9.8467 0.65%
2025-09-01 0 10.72 10.71 10.72 10.68 10.78 5,730,700 61,535,736 10.738 9.778 9.769 9.778 9.741 9.832 6,282,989 9.7940 0.09%
2025-08-29 0 10.71 10.71 10.72 10.71 10.83 4,299,788 46,210,429 10.747 9.769 9.769 9.778 9.769 9.878 4,714,175 9.8024 -0.65%
2025-08-28 0 10.78 10.77 10.78 10.68 10.80 10,481,768 112,557,654 10.738 9.832 9.823 9.832 9.741 9.851 11,491,936 9.7945 0.19%
2025-08-27 0 10.76 10.76 10.77 10.72 10.85 5,810,011 62,614,682 10.777 9.814 9.814 9.823 9.778 9.896 6,369,944 9.8297 -0.09%
2025-08-26 0 10.77 10.76 10.77 10.70 10.83 7,780,999 83,915,707 10.785 9.823 9.814 9.823 9.759 9.878 8,530,884 9.8367 0.47%
2025-08-25 0 10.72 10.71 10.72 10.67 10.80 8,543,683 91,596,948 10.721 9.778 9.769 9.778 9.732 9.851 9,367,070 9.7786 0.09%
2025-08-22 0 10.71 10.71 10.72 10.67 10.78 7,598,776 81,355,963 10.706 9.769 9.769 9.778 9.732 9.832 8,331,099 9.7653 0.19%
2025-08-21 0 10.69 10.68 10.69 10.61 10.76 5,415,944 57,973,464 10.704 9.750 9.741 9.750 9.677 9.814 5,937,899 9.7633 0.19%
2025-08-20 0 10.67 10.67 10.69 10.53 10.73 7,425,994 79,182,651 10.663 9.732 9.732 9.750 9.604 9.787 8,141,665 9.7256 0.28%
2025-08-19 0 10.64 10.64 10.65 10.57 10.80 9,016,750 95,888,875 10.635 9.705 9.705 9.714 9.641 9.851 9,885,729 9.6997 -1.02%
2025-08-18 0 10.75 10.75 10.76 10.74 10.85 9,508,569 102,355,600 10.765 9.805 9.805 9.814 9.796 9.896 10,424,946 9.8183 -0.65%
2025-08-15 0 10.82 10.82 10.83 10.72 10.87 10,853,633 117,388,228 10.816 9.869 9.869 9.878 9.778 9.915 11,899,639 9.8649 0.93%
2025-08-14 0 10.72 10.72 10.73 10.66 10.79 13,824,538 148,360,850 10.732 9.778 9.778 9.787 9.723 9.842 15,156,861 9.7884 0.66%
2025-08-13 0 10.65 10.65 10.66 10.55 10.71 15,948,977 169,729,178 10.642 9.714 9.714 9.723 9.623 9.769 17,486,041 9.7066 1.24%
2025-08-12 0 10.52 10.52 10.53 10.49 10.61 12,018,986 126,784,515 10.549 9.595 9.595 9.604 9.568 9.677 13,177,302 9.6214 0.19%
2025-08-11 0 10.50 10.50 10.51 10.43 10.63 17,030,275 179,376,413 10.533 9.577 9.577 9.586 9.513 9.696 18,671,548 9.6069 0.77%
2025-08-08 0 10.42 10.42 10.43 10.36 10.50 25,240,957 262,607,331 10.404 9.504 9.504 9.513 9.449 9.577 27,673,524 9.4895 -0.95%
2025-08-07 0 10.52 10.51 10.52 10.36 10.84 52,462,669 551,445,298 10.511 9.595 9.586 9.595 9.449 9.887 57,518,697 9.5872 -3.04%
2025-08-06 0 10.85 10.84 10.85 10.72 12.00 56,006,251 614,223,897 10.967 9.896 9.887 9.896 9.778 10.95 61,403,787 10.003 -9.66%
2025-08-05 0 12.01 12.00 12.01 11.72 12.06 9,084,033 108,784,078 11.975 10.95 10.95 10.95 10.69 11.00 9,959,496 10.923 2.13%
2025-08-04 0 11.76 11.71 11.76 11.67 11.80 5,593,275 65,576,690 11.724 10.73 10.68 10.73 10.64 10.76 6,132,320 10.694 -0.34%
2025-08-01 0 11.80 11.80 11.82 11.62 11.84 5,031,172 59,087,406 11.744 10.76 10.76 10.78 10.60 10.80 5,516,045 10.712 0.85%
2025-07-31 0 11.70 11.68 11.70 11.56 11.78 5,945,304 69,561,948 11.700 10.67 10.65 10.67 10.54 10.74 6,518,276 10.672 -0.17%
2025-07-30 0 11.72 11.72 11.76 11.66 12.06 12,941,592 152,602,542 11.792 10.69 10.69 10.73 10.64 11.00 14,188,823 10.755 -2.33%
2025-07-29 0 12.00 11.98 12.00 11.76 12.00 11,741,871 139,508,163 11.881 10.95 10.93 10.95 10.73 10.95 12,873,480 10.837 0.00%
2025-07-28 0 12.00 11.98 12.00 11.78 12.08 7,420,788 88,582,328 11.937 10.95 10.93 10.95 10.74 11.02 8,135,958 10.888 0.84%
2025-07-25 0 11.90 11.90 11.92 11.84 12.00 10,875,294 129,903,384 11.945 10.85 10.85 10.87 10.80 10.95 11,923,388 10.895 -0.17%
2025-07-24 0 11.92 11.90 11.92 11.70 11.94 9,938,472 117,576,979 11.830 10.87 10.85 10.87 10.67 10.89 10,896,280 10.791 1.02%
2025-07-23 0 11.80 11.78 11.80 11.74 11.88 5,890,973 69,469,190 11.792 10.76 10.74 10.76 10.71 10.84 6,458,709 10.756 0.00%
2025-07-22 0 11.80 11.80 11.82 11.70 11.84 5,710,916 67,249,110 11.776 10.76 10.76 10.78 10.67 10.80 6,261,299 10.740 0.00%
2025-07-21 0 11.80 11.80 11.82 11.74 11.90 5,151,006 60,721,367 11.788 10.76 10.76 10.78 10.71 10.85 5,647,428 10.752 -0.84%
2025-07-18 0 11.90 11.88 11.90 11.82 11.94 4,002,294 47,573,010 11.886 10.85 10.84 10.85 10.78 10.89 4,388,010 10.842 -0.50%
2025-07-17 0 11.96 11.94 11.96 11.82 11.96 8,911,679 106,320,005 11.930 10.91 10.89 10.91 10.78 10.91 9,770,532 10.882 1.36%
2025-07-16 0 11.80 11.80 11.82 11.80 11.94 3,817,812 45,301,092 11.866 10.76 10.76 10.78 10.76 10.89 4,185,749 10.823 -0.67%
2025-07-15 0 11.88 11.86 11.88 11.74 11.92 5,669,646 67,200,789 11.853 10.84 10.82 10.84 10.71 10.87 6,216,051 10.811 0.85%
2025-07-14 0 11.78 11.78 11.80 11.66 11.86 7,295,002 85,673,960 11.744 10.74 10.74 10.76 10.64 10.82 7,998,049 10.712 -0.17%
2025-07-11 0 11.80 11.78 11.80 11.72 12.10 10,547,797 125,768,212 11.924 10.76 10.74 10.76 10.69 11.04 11,564,328 10.876 0.00%
2025-07-10 0 11.80 11.78 11.80 11.62 11.82 6,581,673 77,548,032 11.782 10.76 10.74 10.76 10.60 10.78 7,215,974 10.747 1.03%
2025-07-09 0 11.68 11.66 11.68 11.42 11.68 8,868,882 102,978,638 11.611 10.65 10.64 10.65 10.42 10.65 9,723,610 10.591 0.69%
2025-07-08 0 11.60 11.58 11.60 11.00 11.66 30,176,316 347,667,188 11.521 10.58 10.56 10.58 10.03 10.64 33,084,523 10.508 5.45%
2025-07-07 0 11.00 10.98 11.00 10.76 11.00 8,223,969 89,815,743 10.921 10.03 10.01 10.03 9.814 10.03 9,016,544 9.9612 2.04%
2025-07-04 0 10.78 10.76 10.78 10.72 10.90 2,051,319 22,086,100 10.767 9.832 9.814 9.832 9.778 9.942 2,249,012 9.8204 -0.92%
2025-07-03 0 10.88 10.86 10.88 10.78 10.96 4,549,303 49,405,192 10.860 9.924 9.905 9.924 9.832 9.997 4,987,737 9.9053 -0.18%
2025-07-02 0 10.90 10.86 10.90 10.68 10.92 4,556,427 49,571,798 10.880 9.942 9.905 9.942 9.741 9.960 4,995,547 9.9232 1.87%
2025-06-30 0 10.70 10.68 10.70 10.62 10.78 4,580,421 49,076,708 10.714 9.759 9.741 9.759 9.686 9.832 5,021,854 9.7726 -0.56%
2025-06-27 0 10.76 10.74 10.76 10.70 10.92 5,859,134 63,179,400 10.783 9.814 9.796 9.814 9.759 9.960 6,423,801 9.8352 -0.92%
2025-06-26 0 10.86 10.84 10.86 10.66 10.90 10,785,419 116,830,494 10.832 9.905 9.887 9.905 9.723 9.942 11,824,851 9.8801 0.93%
2025-06-25 0 10.76 10.74 10.76 10.48 10.80 10,616,897 113,938,764 10.732 9.814 9.796 9.814 9.559 9.851 11,640,088 9.7885 1.89%
2025-06-24 0 10.56 10.54 10.56 10.26 10.64 14,268,389 150,025,253 10.515 9.632 9.614 9.632 9.358 9.705 15,643,488 9.5903 3.73%
2025-06-23 0 10.18 10.16 10.18 9.760 10.18 6,365,015 63,716,351 10.010 9.285 9.267 9.285 8.902 9.285 6,978,436 9.1305 1.19%
2025-06-20 0 10.06 10.06 10.08 10.00 10.14 4,383,588 44,177,665 10.078 9.176 9.176 9.194 9.121 9.249 4,806,051 9.1921 0.00%
2025-06-19 0 10.06 10.04 10.06 10.00 10.22 7,701,870 77,530,532 10.066 9.176 9.157 9.176 9.121 9.322 8,444,129 9.1816 -1.57%
2025-06-18 0 10.22 10.20 10.22 10.20 10.30 3,401,279 34,793,402 10.230 9.322 9.303 9.322 9.303 9.395 3,729,073 9.3303 -0.78%
2025-06-17 0 10.30 10.28 10.30 10.24 10.40 4,685,479 48,327,036 10.314 9.395 9.376 9.395 9.340 9.486 5,137,036 9.4076 0.78%
2025-06-16 0 10.22 10.20 10.22 10.12 10.24 6,470,762 66,008,767 10.201 9.322 9.303 9.322 9.230 9.340 7,094,374 9.3044 -0.78%
2025-06-13 0 10.30 10.30 10.32 10.14 10.40 14,664,940 150,241,414 10.245 9.395 9.395 9.413 9.249 9.486 16,078,256 9.3444 -1.72%
2025-06-12 0 10.48 10.46 10.48 10.44 10.58 4,577,764 48,028,688 10.492 9.559 9.541 9.559 9.522 9.650 5,018,941 9.5695 -0.95%
2025-06-11 0 10.58 10.56 10.58 10.34 10.58 6,676,157 70,295,908 10.529 9.650 9.632 9.650 9.431 9.650 7,319,564 9.6038 0.76%
2025-06-10 0 10.50 10.50 10.52 10.36 10.58 4,637,968 48,606,197 10.480 9.577 9.577 9.595 9.449 9.650 5,084,947 9.5588 0.77%
2025-06-09 0 10.42 10.40 10.42 10.32 10.44 4,563,597 47,346,315 10.375 9.504 9.486 9.504 9.413 9.522 5,003,408 9.4628 0.00%
2025-06-06 0 10.42 10.40 10.42 10.16 10.44 6,968,229 71,454,639 10.254 9.504 9.486 9.504 9.267 9.522 7,639,784 9.3530 0.58%
2025-06-05 0 10.36 10.34 10.36 10.28 10.42 4,509,300 46,633,556 10.342 9.449 9.431 9.449 9.376 9.504 4,943,878 9.4326 0.19%
2025-06-04 0 10.34 10.32 10.34 10.26 10.50 7,022,587 72,461,351 10.318 9.431 9.413 9.431 9.358 9.577 7,699,381 9.4113 -1.34%
2025-06-03 0 10.48 10.46 10.48 10.42 10.54 4,711,311 49,289,735 10.462 9.559 9.541 9.559 9.504 9.614 5,165,358 9.5424 -0.38%
2025-06-02 0 10.52 10.50 10.52 10.30 10.52 4,692,821 48,920,265 10.424 9.595 9.577 9.595 9.395 9.595 5,145,086 9.5082 -0.38%
2025-05-30 0 10.56 10.52 10.56 10.42 10.60 7,297,000 76,841,410 10.531 9.632 9.595 9.632 9.504 9.668 8,000,240 9.6049 -0.19%
2025-05-29 0 10.58 10.56 10.58 10.42 10.74 7,351,982 77,953,760 10.603 9.650 9.632 9.650 9.504 9.796 8,060,521 9.6711 0.95%
2025-05-28 0 10.48 10.46 10.48 10.38 10.56 3,173,884 33,133,170 10.439 9.559 9.541 9.559 9.468 9.632 3,479,763 9.5217 -0.38%
2025-05-27 0 10.52 10.50 10.52 10.38 10.52 4,962,508 51,933,847 10.465 9.595 9.577 9.595 9.468 9.595 5,440,764 9.5453 0.19%
2025-05-26 0 10.50 10.48 10.50 10.42 10.62 6,146,384 64,693,586 10.525 9.577 9.559 9.577 9.504 9.686 6,738,734 9.6003 -0.19%
2025-05-23 0 10.52 10.50 10.52 10.46 10.56 5,852,852 61,419,048 10.494 9.595 9.577 9.595 9.541 9.632 6,416,914 9.5714 0.38%
2025-05-22 0 10.48 10.46 10.48 10.38 10.56 6,403,322 67,129,387 10.484 9.559 9.541 9.559 9.468 9.632 7,020,435 9.5620 0.00%
2025-05-21 0 10.48 10.48 10.50 10.32 10.56 8,780,538 91,884,653 10.465 9.559 9.559 9.577 9.413 9.632 9,626,752 9.5447 1.16%
2025-05-20 0 10.36 10.34 10.36 10.18 10.42 9,538,297 98,263,025 10.302 9.449 9.431 9.449 9.285 9.504 10,457,539 9.3964 0.39%
2025-05-19 0 10.32 10.30 10.32 10.24 10.40 7,762,635 80,050,048 10.312 9.413 9.395 9.413 9.340 9.486 8,510,750 9.4058 -0.19%
2025-05-16 0 10.34 10.30 10.34 9.960 10.40 18,625,206 190,695,182 10.239 9.431 9.395 9.431 9.084 9.486 20,420,188 9.3386 2.99%
2025-05-15 0 10.04 10.04 10.06 9.850 10.08 12,998,940 130,217,628 10.018 9.157 9.157 9.176 8.984 9.194 14,251,697 9.1370 2.03%
2025-05-14 0 9.840 9.840 9.850 9.730 9.890 6,611,146 65,075,674 9.8433 8.975 8.975 8.984 8.875 9.021 7,248,287 8.9781 1.03%
2025-05-13 0 9.740 9.730 9.740 9.740 9.950 14,713,743 144,162,920 9.7978 8.884 8.875 8.884 8.884 9.075 16,131,763 8.9366 0.31%
2025-05-12 0 9.710 9.700 9.710 9.500 9.750 10,584,544 102,103,373 9.6465 8.856 8.847 8.856 8.665 8.893 11,604,617 8.7985 2.64%
2025-05-09 0 9.460 9.450 9.460 9.380 9.470 5,373,743 50,643,058 9.4242 8.628 8.619 8.628 8.555 8.638 5,891,631 8.5958 0.85%
2025-05-08 0 9.380 9.360 9.380 9.260 9.440 5,930,336 55,536,956 9.3649 8.555 8.537 8.555 8.446 8.610 6,501,865 8.5417 0.86%
2025-05-07 0 9.300 9.290 9.300 9.280 9.430 6,896,016 64,313,587 9.3262 8.483 8.473 8.483 8.464 8.601 7,560,611 8.5064 0.22%
2025-05-06 0 9.280 9.260 9.280 9.200 9.380 13,974,899 130,167,185 9.3144 8.464 8.446 8.464 8.391 8.555 15,321,713 8.4956 1.31%
2025-05-02 0 9.160 9.150 9.160 8.940 9.190 14,241,180 129,956,094 9.1254 8.355 8.346 8.355 8.154 8.382 15,613,657 8.3232 2.58%
2025-04-30 0 8.930 8.910 8.930 8.830 9.000 5,288,098 46,958,918 8.8801 8.145 8.127 8.145 8.054 8.209 5,797,732 8.0995 0.00%
2025-04-29 0 8.930 8.920 8.930 8.880 8.960 3,943,175 35,150,764 8.9143 8.145 8.136 8.145 8.099 8.172 4,323,194 8.1307 0.00%
2025-04-28 0 8.930 8.920 8.930 8.870 8.960 3,100,892 27,598,985 8.9003 8.145 8.136 8.145 8.090 8.172 3,399,737 8.1180 0.34%
2025-04-25 0 8.900 8.900 8.910 8.880 8.970 4,937,229 43,994,789 8.9108 8.118 8.118 8.127 8.099 8.182 5,413,049 8.1275 -0.56%
2025-04-24 0 8.950 8.950 8.960 8.850 9.000 6,780,251 60,549,923 8.9303 8.163 8.163 8.172 8.072 8.209 7,433,690 8.1453 -0.33%
2025-04-23 0 8.980 8.980 8.990 8.920 9.000 9,710,372 86,953,010 8.9547 8.191 8.191 8.200 8.136 8.209 10,646,198 8.1675 1.47%
2025-04-22 0 8.850 8.840 8.850 8.700 8.880 5,001,379 43,910,424 8.7797 8.072 8.063 8.072 7.935 8.099 5,483,381 8.0079 -0.45%
2025-04-17 0 8.890 8.880 8.890 8.600 8.890 7,279,093 63,994,111 8.7915 8.109 8.099 8.109 7.844 8.109 7,980,607 8.0187 1.83%
2025-04-16 0 8.730 8.720 8.730 8.700 8.790 6,581,610 57,438,479 8.7271 7.963 7.953 7.963 7.935 8.017 7,215,905 7.9600 -0.68%
2025-04-15 0 8.790 8.780 8.790 8.740 9.010 11,349,114 100,155,740 8.8250 8.017 8.008 8.017 7.972 8.218 12,442,871 8.0492 -2.12%
2025-04-14 0 8.980 8.970 8.980 8.930 9.060 9,031,105 81,111,749 8.9814 8.191 8.182 8.191 8.145 8.264 9,901,467 8.1919 1.13%
2025-04-11 0 8.880 8.870 8.880 8.760 8.910 6,145,829 54,396,751 8.8510 8.099 8.090 8.099 7.990 8.127 6,738,126 8.0730 -0.45%
2025-04-10 0 8.920 8.920 8.930 8.860 9.090 12,176,724 109,329,992 8.9786 8.136 8.136 8.145 8.081 8.291 13,350,241 8.1894 2.29%
2025-04-09 0 8.720 8.710 8.720 8.500 8.770 13,960,457 120,343,786 8.6203 7.953 7.944 7.953 7.753 7.999 15,305,880 7.8626 -0.57%
2025-04-08 0 8.770 8.760 8.770 8.720 8.940 14,615,606 128,649,778 8.8022 7.999 7.990 7.999 7.953 8.154 16,024,168 8.0285 0.11%
2025-04-07 0 8.760 8.760 8.770 8.500 9.000 33,883,209 296,702,101 8.7566 7.990 7.990 7.999 7.753 8.209 37,148,663 7.9869 -6.41%
2025-04-03 0 9.360 9.350 9.360 9.300 9.700 31,648,344 296,891,614 9.3810 8.537 8.528 8.537 8.483 8.847 34,698,416 8.5563 -4.49%
2025-04-02 0 9.800 9.800 9.810 9.730 9.900 7,245,219 70,975,637 9.7962 8.939 8.939 8.948 8.875 9.030 7,943,468 8.9351 -1.31%
2025-04-01 0 9.930 9.930 9.940 9.760 10.02 12,666,280 124,741,303 9.8483 9.057 9.057 9.066 8.902 9.139 13,886,978 8.9826 0.61%
2025-03-31 0 10.36 10.36 10.38 10.32 10.54 14,452,445 150,447,844 10.410 9.002 9.002 9.020 8.968 9.159 16,631,927 9.0457 -1.52%
2025-03-28 0 10.52 10.50 10.52 10.38 10.62 8,984,924 93,809,496 10.441 9.141 9.124 9.141 9.020 9.228 10,339,884 9.0726 0.00%
2025-03-27 0 10.52 10.52 10.54 10.50 10.64 6,143,592 64,948,366 10.572 9.141 9.141 9.159 9.124 9.246 7,070,069 9.1864 -1.13%
2025-03-26 0 10.64 10.62 10.64 10.52 10.80 6,933,826 73,657,179 10.623 9.246 9.228 9.246 9.141 9.385 7,979,473 9.2308 -0.75%
2025-03-25 0 10.72 10.70 10.72 10.62 10.78 7,561,724 81,066,968 10.721 9.315 9.298 9.315 9.228 9.367 8,702,060 9.3158 0.56%
2025-03-24 0 10.66 10.64 10.66 10.44 10.70 6,609,091 70,086,859 10.605 9.263 9.246 9.263 9.072 9.298 7,605,767 9.2150 1.14%
2025-03-21 0 10.54 10.52 10.54 10.46 10.60 9,386,201 98,779,291 10.524 9.159 9.141 9.159 9.089 9.211 10,801,675 9.1448 -0.19%
2025-03-20 0 10.56 10.54 10.56 10.52 10.68 3,577,432 37,895,595 10.593 9.176 9.159 9.176 9.141 9.280 4,116,922 9.2048 -0.38%
2025-03-19 0 10.60 10.58 10.60 10.54 10.72 8,141,312 86,620,337 10.640 9.211 9.194 9.211 9.159 9.315 9,369,052 9.2454 0.57%
2025-03-18 0 10.54 10.54 10.56 10.50 10.64 8,224,447 86,843,376 10.559 9.159 9.159 9.176 9.124 9.246 9,464,724 9.1755 1.35%
2025-03-17 0 10.40 10.38 10.40 10.38 10.52 12,692,981 132,271,481 10.421 9.037 9.020 9.037 9.020 9.141 14,607,130 9.0553 -1.14%
2025-03-14 0 10.52 10.50 10.52 10.24 10.70 24,061,910 253,433,323 10.533 9.141 9.124 9.141 8.898 9.298 27,690,536 9.1523 2.14%
2025-03-13 0 10.30 10.30 10.32 10.16 10.70 54,518,506 561,321,516 10.296 8.950 8.950 8.968 8.829 9.298 62,740,100 8.9468 -5.50%
2025-03-12 0 10.90 10.90 10.92 10.78 11.54 37,792,921 421,000,340 11.140 9.472 9.472 9.489 9.367 10.03 43,492,234 9.6799 -1.80%
2025-03-11 0 11.10 11.10 11.12 10.76 11.14 11,730,148 129,549,718 11.044 9.645 9.645 9.663 9.350 9.680 13,499,098 9.5969 -0.54%
2025-03-10 0 11.16 11.14 11.16 11.02 11.22 8,254,254 91,866,613 11.130 9.698 9.680 9.698 9.576 9.750 9,499,026 9.6712 0.54%
2025-03-07 0 11.10 11.08 11.10 10.84 11.30 18,232,184 202,689,281 11.117 9.645 9.628 9.645 9.420 9.819 20,981,665 9.6603 2.21%
2025-03-06 0 10.86 10.84 10.86 10.64 10.92 12,944,655 140,014,827 10.816 9.437 9.420 9.437 9.246 9.489 14,896,757 9.3990 0.93%
2025-03-05 0 10.76 10.74 10.76 10.60 10.80 13,761,196 147,818,681 10.742 9.350 9.333 9.350 9.211 9.385 15,836,436 9.3341 1.70%
2025-03-04 0 10.58 10.58 10.60 10.36 10.74 9,937,240 105,128,410 10.579 9.194 9.194 9.211 9.002 9.333 11,435,813 9.1929 1.93%
2025-03-03 0 10.38 10.36 10.38 10.24 10.60 8,326,317 87,074,996 10.458 9.020 9.002 9.020 8.898 9.211 9,581,957 9.0874 1.17%
2025-02-28 0 10.26 10.20 10.26 10.10 10.26 4,516,672 45,977,418 10.179 8.916 8.863 8.916 8.776 8.916 5,197,803 8.8455 0.39%
2025-02-27 0 10.22 10.20 10.22 10.10 10.26 7,582,313 77,162,208 10.177 8.881 8.863 8.881 8.776 8.916 8,725,754 8.8430 0.39%
2025-02-26 0 10.18 10.16 10.18 10.10 10.22 4,862,683 49,388,456 10.157 8.846 8.829 8.846 8.776 8.881 5,595,994 8.8257 0.79%
2025-02-25 0 10.10 10.10 10.12 10.08 10.20 4,604,554 46,610,588 10.123 8.776 8.776 8.794 8.759 8.863 5,298,938 8.7962 -0.59%
2025-02-24 0 10.16 10.16 10.18 10.00 10.36 8,435,364 86,071,445 10.204 8.829 8.829 8.846 8.690 9.002 9,707,448 8.8665 0.79%
2025-02-21 0 10.08 10.06 10.08 10.00 10.10 5,002,650 50,248,148 10.044 8.759 8.742 8.759 8.690 8.776 5,757,068 8.7281 0.80%
2025-02-20 0 10.00 9.990 10.00 10.00 10.18 7,306,749 73,537,790 10.064 8.690 8.681 8.690 8.690 8.846 8,408,634 8.7455 -0.40%
2025-02-19 0 10.04 10.02 10.04 10.02 10.18 4,864,199 48,943,528 10.062 8.724 8.707 8.724 8.707 8.846 5,597,738 8.7434 -1.38%
2025-02-18 0 10.18 10.16 10.18 10.00 10.30 12,273,685 124,890,455 10.175 8.846 8.829 8.846 8.690 8.950 14,124,602 8.8421 1.19%
2025-02-17 0 10.06 10.06 10.08 9.920 10.14 5,820,133 58,371,382 10.029 8.742 8.742 8.759 8.620 8.811 6,697,831 8.7150 0.60%
2025-02-14 0 10.00 9.990 10.00 9.960 10.16 5,747,311 57,522,260 10.009 8.690 8.681 8.690 8.655 8.829 6,614,027 8.6970 -0.20%
2025-02-13 0 10.02 10.02 10.04 9.980 10.14 7,114,988 71,488,844 10.048 8.707 8.707 8.724 8.672 8.811 8,187,955 8.7310 -0.40%
2025-02-12 0 10.06 10.06 10.08 9.900 10.10 18,579,324 185,600,505 9.9896 8.742 8.742 8.759 8.603 8.776 21,381,155 8.6806 0.40%
2025-02-11 0 10.02 10.02 10.04 9.960 10.08 5,414,522 54,236,507 10.017 8.707 8.707 8.724 8.655 8.759 6,231,052 8.7042 -0.60%
2025-02-10 0 10.08 10.06 10.08 9.900 10.10 6,916,606 69,568,318 10.058 8.759 8.742 8.759 8.603 8.776 7,959,656 8.7401 1.72%
2025-02-07 0 9.910 9.900 9.910 9.870 10.16 19,614,556 195,231,675 9.9534 8.611 8.603 8.611 8.577 8.829 22,572,504 8.6491 -3.22%
2025-02-06 0 10.24 10.24 10.26 9.930 10.28 10,973,211 111,039,367 10.119 8.898 8.898 8.916 8.629 8.933 12,628,012 8.7931 1.39%
2025-02-05 0 10.10 10.10 10.12 10.06 10.44 15,528,210 157,382,675 10.135 8.776 8.776 8.794 8.742 9.072 17,869,922 8.8071 -3.26%
2025-02-04 0 10.44 10.42 10.44 10.30 10.44 3,736,008 38,777,802 10.379 9.072 9.055 9.072 8.950 9.072 4,299,412 9.0193 0.38%
2025-02-03 0 10.40 10.38 10.40 10.24 10.50 5,889,255 60,927,046 10.345 9.037 9.020 9.037 8.898 9.124 6,777,377 8.9898 -0.95%
2025-01-28 0 10.50 10.48 10.50 10.44 10.58 1,773,000 18,579,690 10.479 9.124 9.107 9.124 9.072 9.194 2,040,375 9.1060 -0.38%
2025-01-27 0 10.54 10.52 10.54 10.46 10.58 3,534,851 37,133,755 10.505 9.159 9.141 9.159 9.089 9.194 4,067,920 9.1284 0.38%
2025-01-24 0 10.50 10.48 10.50 10.38 10.58 4,718,581 49,279,395 10.444 9.124 9.107 9.124 9.020 9.194 5,430,161 9.0751 -0.19%
2025-01-23 0 10.52 10.52 10.54 10.40 10.60 3,810,116 39,930,707 10.480 9.141 9.141 9.159 9.037 9.211 4,384,696 9.1068 0.19%
2025-01-22 0 10.50 10.48 10.50 10.38 10.60 8,044,926 84,199,670 10.466 9.124 9.107 9.124 9.020 9.211 9,258,131 9.0947 -0.57%
2025-01-21 0 10.56 10.54 10.56 10.38 10.58 7,039,584 73,977,032 10.509 9.176 9.159 9.176 9.020 9.194 8,101,179 9.1316 1.73%
2025-01-20 0 10.38 10.38 10.40 10.32 10.60 5,205,498 54,095,051 10.392 9.020 9.020 9.037 8.968 9.211 5,990,506 9.0301 -0.19%
2025-01-17 0 10.40 10.38 10.40 10.32 10.60 5,289,600 55,135,978 10.423 9.037 9.020 9.037 8.968 9.211 6,087,291 9.0576 -0.76%
2025-01-16 0 10.48 10.46 10.48 10.30 10.50 6,247,817 65,147,485 10.427 9.107 9.089 9.107 8.950 9.124 7,190,011 9.0608 1.75%
2025-01-15 0 10.30 10.30 10.32 10.24 10.46 6,111,583 63,040,724 10.315 8.950 8.950 8.968 8.898 9.089 7,033,232 8.9633 -1.15%
2025-01-14 0 10.42 10.40 10.42 10.20 10.50 8,614,156 89,436,335 10.382 9.055 9.037 9.055 8.863 9.124 9,913,203 9.0219 1.17%
2025-01-13 0 10.30 10.28 10.30 10.06 10.44 8,793,642 90,064,459 10.242 8.950 8.933 8.950 8.742 9.072 10,119,756 8.8999 -1.53%
2025-01-10 0 10.46 10.44 10.46 10.38 10.66 14,210,037 149,068,008 10.490 9.089 9.072 9.089 9.020 9.263 16,352,963 9.1157 -1.32%
2025-01-09 0 10.60 10.58 10.60 9.810 10.60 44,195,974 457,631,138 10.355 9.211 9.194 9.211 8.524 9.211 50,860,891 8.9977 7.83%
2025-01-08 0 9.830 9.830 9.840 9.660 9.850 12,321,759 120,387,816 9.7703 8.542 8.542 8.551 8.394 8.559 14,179,926 8.4900 1.24%
2025-01-07 0 9.710 9.690 9.710 9.510 9.710 8,348,363 80,208,622 9.6077 8.438 8.420 8.438 8.264 8.438 9,607,327 8.3487 1.15%
2025-01-06 0 9.600 9.600 9.610 9.520 9.650 4,367,207 41,878,322 9.5893 8.342 8.342 8.351 8.272 8.385 5,025,798 8.3327 0.84%
2025-01-03 0 9.520 9.510 9.520 9.430 9.580 6,036,206 57,519,288 9.5290 8.272 8.264 8.272 8.194 8.325 6,946,488 8.2803 1.06%
2025-01-02 0 9.420 9.410 9.420 9.400 9.530 4,547,219 43,020,316 9.4608 8.186 8.177 8.186 8.168 8.281 5,232,957 8.2210 -1.26%
2024-12-31 0 9.540 9.530 9.540 9.450 9.590 3,399,078 32,354,361 9.5186 8.290 8.281 8.290 8.212 8.333 3,911,672 8.2712 0.10%
2024-12-30 0 9.530 9.530 9.540 9.500 9.600 8,616,491 82,236,001 9.5440 8.281 8.281 8.290 8.255 8.342 9,915,890 8.2934 -0.21%
2024-12-27 0 9.550 9.550 9.560 9.480 9.580 4,533,291 43,190,630 9.5274 8.299 8.299 8.307 8.238 8.325 5,216,928 8.2789 -0.31%
2024-12-24 0 9.580 9.560 9.580 9.460 9.620 2,512,351 24,010,054 9.5568 8.325 8.307 8.325 8.220 8.359 2,891,223 8.3045 0.95%
2024-12-23 0 9.490 9.480 9.490 9.350 9.570 7,288,339 68,830,862 9.4440 8.246 8.238 8.246 8.125 8.316 8,387,448 8.2064 1.61%
2024-12-20 0 9.340 9.330 9.340 9.300 9.480 15,832,751 148,104,956 9.3543 8.116 8.107 8.116 8.081 8.238 18,220,389 8.1285 -1.68%
2024-12-19 0 9.500 9.490 9.500 9.380 9.520 22,996,229 217,717,924 9.4675 8.255 8.246 8.255 8.151 8.272 26,464,146 8.2269 1.06%
2024-12-18 0 9.400 9.390 9.400 9.360 9.630 32,423,961 306,009,431 9.4378 8.168 8.160 8.168 8.133 8.368 37,313,615 8.2010 -2.19%
2024-12-17 0 9.610 9.600 9.610 9.610 9.670 16,190,049 156,047,510 9.6385 8.351 8.342 8.351 8.351 8.403 18,631,569 8.3754 -0.31%
2024-12-16 0 9.640 9.630 9.640 9.580 9.670 21,161,597 203,805,969 9.6309 8.377 8.368 8.377 8.325 8.403 24,352,845 8.3689 -0.31%
2024-12-13 0 9.670 9.660 9.670 9.590 9.670 17,968,730 173,150,779 9.6362 8.403 8.394 8.403 8.333 8.403 20,678,481 8.3735 0.31%
2024-12-12 0 9.640 9.640 9.650 9.570 9.730 22,252,540 214,340,215 9.6322 8.377 8.377 8.385 8.316 8.455 25,608,306 8.3699 -0.72%
2024-12-11 0 9.710 9.700 9.710 9.700 9.800 10,438,169 101,857,799 9.7582 8.438 8.429 8.438 8.429 8.516 12,012,284 8.4795 -0.82%
2024-12-10 0 9.790 9.780 9.790 9.670 9.800 28,035,853 273,386,616 9.7513 8.507 8.498 8.507 8.403 8.516 32,263,764 8.4735 0.51%
2024-12-09 0 9.740 9.730 9.740 9.660 9.910 26,469,332 258,625,548 9.7708 8.464 8.455 8.464 8.394 8.611 30,461,006 8.4904 0.31%
2024-12-06 0 9.710 9.700 9.710 9.630 9.710 25,757,188 249,581,832 9.6898 8.438 8.429 8.438 8.368 8.438 29,641,468 8.4200 0.52%
2024-12-05 0 9.660 9.650 9.660 9.500 9.670 29,738,090 287,078,044 9.6535 8.394 8.385 8.394 8.255 8.403 34,222,705 8.3885 0.62%
2024-12-04 0 9.600 9.590 9.600 9.480 9.660 16,610,880 158,962,643 9.5698 8.342 8.333 8.342 8.238 8.394 19,115,863 8.3157 -0.62%
2024-12-03 0 9.660 9.650 9.660 9.630 9.700 22,127,333 213,641,372 9.6551 8.394 8.385 8.394 8.368 8.429 25,464,217 8.3899 0.00%
2024-12-02 0 9.660 9.650 9.660 9.640 9.710 18,053,235 174,424,988 9.6617 8.394 8.385 8.394 8.377 8.438 20,775,730 8.3956 -0.51%
2024-11-29 0 9.710 9.700 9.710 9.610 9.750 33,435,358 323,838,134 9.6855 8.438 8.429 8.438 8.351 8.472 38,477,534 8.4163 0.62%
2024-11-28 0 9.650 9.650 9.660 9.580 9.670 26,032,593 251,153,621 9.6477 8.385 8.385 8.394 8.325 8.403 29,958,405 8.3834 0.73%
2024-11-27 0 9.580 9.570 9.580 9.510 9.620 27,040,992 258,418,427 9.5565 8.325 8.316 8.325 8.264 8.359 31,118,874 8.3042 0.31%
2024-11-26 0 9.550 9.540 9.550 9.350 9.630 31,773,561 302,931,255 9.5341 8.299 8.290 8.299 8.125 8.368 36,565,132 8.2847 2.25%
2024-11-25 0 9.340 9.330 9.340 9.240 9.430 21,385,386 199,932,322 9.3490 8.116 8.107 8.116 8.029 8.194 24,610,382 8.1239 1.08%
2024-11-22 0 9.240 9.230 9.240 9.190 9.300 23,081,857 213,652,958 9.2563 8.029 8.020 8.029 7.986 8.081 26,562,687 8.0433 0.65%
2024-11-21 0 9.180 9.160 9.180 8.920 9.180 22,022,742 200,798,567 9.1178 7.977 7.960 7.977 7.751 7.977 25,343,853 7.9230 2.23%
2024-11-20 0 8.980 8.970 8.980 8.890 8.980 17,911,863 160,415,381 8.9558 7.803 7.795 7.803 7.725 7.803 20,613,039 7.7822 0.34%
2024-11-19 0 8.950 8.940 8.950 8.870 8.950 20,121,878 179,837,644 8.9374 7.777 7.768 7.777 7.708 7.777 23,156,332 7.7662 0.45%
2024-11-18 0 8.910 8.910 8.920 8.760 8.980 29,134,016 258,816,370 8.8836 7.742 7.742 7.751 7.612 7.803 33,527,534 7.7195 2.41%
2024-11-15 0 8.700 8.690 8.700 8.680 9.300 110,103,008 986,696,138 8.9616 7.560 7.551 7.560 7.543 8.081 126,706,951 7.7872 8.21%
2024-11-14 0 8.040 8.030 8.040 8.010 8.110 3,994,555 32,190,928 8.0587 6.986 6.978 6.986 6.960 7.047 4,596,949 7.0027 -0.25%
2024-11-13 0 8.060 8.060 8.070 7.970 8.100 4,119,119 33,211,384 8.0627 7.004 7.004 7.012 6.926 7.039 4,740,297 7.0062 0.12%
2024-11-12 0 8.050 8.040 8.050 8.000 8.140 4,903,031 39,482,647 8.0527 6.995 6.986 6.995 6.952 7.073 5,642,426 6.9975 -0.74%
2024-11-11 0 8.110 8.090 8.110 8.060 8.180 3,470,839 28,117,697 8.1011 7.047 7.030 7.047 7.004 7.108 3,994,254 7.0395 -0.37%
2024-11-08 0 8.140 8.130 8.140 8.120 8.230 3,175,707 25,917,631 8.1612 7.073 7.065 7.073 7.056 7.152 3,654,615 7.0918 -0.37%
2024-11-07 0 8.170 8.170 8.180 8.060 8.200 3,207,536 26,135,646 8.1482 7.099 7.099 7.108 7.004 7.125 3,691,244 7.0804 0.62%
2024-11-06 0 8.120 8.120 8.130 8.120 8.220 4,909,042 39,986,482 8.1455 7.056 7.056 7.065 7.056 7.143 5,649,344 7.0781 -0.61%
2024-11-05 0 8.170 8.170 8.180 8.060 8.200 3,703,843 30,221,176 8.1594 7.099 7.099 7.108 7.004 7.125 4,262,396 7.0902 0.86%
2024-11-04 0 8.100 8.100 8.110 8.090 8.160 3,712,198 30,113,962 8.1122 7.039 7.039 7.047 7.030 7.091 4,272,011 7.0491 -0.37%
2024-11-01 0 8.130 8.120 8.130 8.060 8.130 3,288,917 26,688,657 8.1147 7.065 7.056 7.065 7.004 7.065 3,784,898 7.0514 0.37%
2024-10-31 0 8.100 8.090 8.100 8.080 8.130 2,608,605 21,136,235 8.1025 7.039 7.030 7.039 7.021 7.065 3,001,992 7.0407 0.00%
2024-10-30 0 8.100 8.090 8.100 8.060 8.170 6,332,000 51,332,828 8.1069 7.039 7.030 7.039 7.004 7.099 7,286,889 7.0445 -0.74%
2024-10-29 0 8.160 8.150 8.160 8.140 8.230 4,591,000 37,558,950 8.1810 7.091 7.082 7.091 7.073 7.152 5,283,340 7.1089 -0.61%
2024-10-28 0 8.210 8.200 8.210 8.070 8.220 9,932,016 81,202,986 8.1759 7.134 7.125 7.134 7.012 7.143 11,429,801 7.1045 1.61%
2024-10-25 0 8.080 8.070 8.080 8.010 8.090 5,814,282 46,932,110 8.0719 7.021 7.012 7.021 6.960 7.030 6,691,097 7.0141 0.87%
2024-10-24 0 8.010 8.010 8.020 7.980 8.080 4,372,408 35,017,965 8.0089 6.960 6.960 6.969 6.934 7.021 5,031,783 6.9594 -0.37%
2024-10-23 0 8.040 8.040 8.050 7.970 8.060 7,264,678 58,314,728 8.0272 6.986 6.986 6.995 6.926 7.004 8,360,218 6.9753 0.88%
2024-10-22 0 7.970 7.960 7.970 7.910 7.990 5,549,220 44,152,902 7.9566 6.926 6.917 6.926 6.873 6.943 6,386,063 6.9139 0.63%
2024-10-21 0 7.920 7.920 7.930 7.910 8.000 6,456,630 51,339,026 7.9514 6.882 6.882 6.891 6.873 6.952 7,430,314 6.9094 -1.00%
2024-10-18 0 8.000 7.990 8.000 7.890 8.010 12,070,980 96,247,577 7.9735 6.952 6.943 6.952 6.856 6.960 13,891,329 6.9286 1.14%
2024-10-17 0 7.910 7.900 7.910 7.890 7.980 5,980,941 47,393,834 7.9241 6.873 6.865 6.873 6.856 6.934 6,882,889 6.8857 0.38%
2024-10-16 0 7.880 7.880 7.890 7.860 8.050 7,722,941 61,097,366 7.9112 6.847 6.847 6.856 6.830 6.995 8,887,589 6.8745 -0.63%
2024-10-15 0 7.930 7.930 7.940 7.920 8.070 12,623,669 100,835,104 7.9878 6.891 6.891 6.900 6.882 7.012 14,527,365 6.9410 -0.25%
2024-10-14 0 7.950 7.950 7.970 7.880 8.080 7,143,664 56,782,294 7.9486 6.908 6.908 6.926 6.847 7.021 8,220,955 6.9070 -0.50%
2024-10-10 0 7.990 7.990 8.000 7.950 8.080 10,980,675 88,000,610 8.0141 6.943 6.943 6.952 6.908 7.021 12,636,602 6.9639 1.52%
2024-10-09 0 7.870 7.870 7.880 7.790 8.000 27,047,917 212,873,335 7.8702 6.839 6.839 6.847 6.769 6.952 31,126,844 6.8389 -0.51%
2024-10-08 0 7.910 7.910 7.920 7.880 8.330 37,046,519 297,147,901 8.0209 6.873 6.873 6.882 6.847 7.238 42,633,272 6.9699 -5.04%
2024-10-07 0 8.330 8.320 8.330 8.160 8.330 20,204,000 166,898,813 8.2607 7.238 7.230 7.238 7.091 7.238 23,250,838 7.1782 2.08%
2024-10-04 0 8.160 8.150 8.160 8.060 8.200 11,870,415 96,569,610 8.1353 7.091 7.082 7.091 7.004 7.125 13,660,518 7.0692 0.00%
2024-10-03 0 8.160 8.150 8.160 8.090 8.270 13,884,027 113,190,669 8.1526 7.091 7.082 7.091 7.030 7.186 15,977,790 7.0843 -1.09%
2024-10-02 0 8.250 8.250 8.270 8.150 8.350 30,875,929 254,206,925 8.2332 7.169 7.169 7.186 7.082 7.256 35,532,134 7.1543 -1.20%
2024-09-30 0 8.350 8.340 8.350 8.260 8.400 23,254,367 194,079,655 8.3459 7.256 7.247 7.256 7.178 7.299 26,761,212 7.2523 0.72%
2024-09-27 0 8.290 8.290 8.300 8.190 8.360 19,382,530 160,466,802 8.2789 7.204 7.204 7.212 7.117 7.264 22,305,488 7.1941 0.73%
2024-09-26 0 8.230 8.220 8.230 8.000 8.240 17,040,232 139,440,740 8.1830 7.152 7.143 7.152 6.952 7.160 19,609,962 7.1107 2.36%
2024-09-25 0 8.040 8.030 8.040 8.020 8.160 11,383,126 92,097,113 8.0907 6.986 6.978 6.986 6.969 7.091 13,099,744 7.0305 -0.12%
2024-09-24 0 8.050 8.040 8.050 7.970 8.070 8,554,290 68,809,413 8.0438 6.995 6.986 6.995 6.926 7.012 9,844,309 6.9898 0.88%
2024-09-23 0 7.980 7.970 7.980 7.940 8.070 9,183,954 73,642,367 8.0186 6.934 6.926 6.934 6.900 7.012 10,568,928 6.9678 -0.87%
2024-09-20 0 8.050 8.030 8.050 7.950 8.050 9,734,389 78,122,066 8.0254 6.995 6.978 6.995 6.908 6.995 11,202,371 6.9737 1.00%
2024-09-19 0 7.970 7.960 7.970 7.900 7.980 7,334,285 58,342,846 7.9548 6.926 6.917 6.926 6.865 6.934 8,440,322 6.9124 0.50%
2024-09-17 0 7.930 7.930 7.940 7.880 7.960 6,322,951 50,069,027 7.9186 6.891 6.891 6.900 6.847 6.917 7,276,476 6.8809 0.00%
2024-09-16 0 7.930 7.910 7.930 7.830 7.930 3,344,521 26,403,710 7.8946 6.891 6.873 6.891 6.804 6.891 3,848,887 6.8601 0.25%
2024-09-13 0 7.910 7.900 7.910 7.830 7.970 7,763,041 61,457,978 7.9167 6.873 6.865 6.873 6.804 6.926 8,933,736 6.8793 0.76%
2024-09-12 0 7.850 7.830 7.850 7.800 7.920 3,379,000 26,484,725 7.8380 6.821 6.804 6.821 6.778 6.882 3,888,566 6.8109 -0.51%
2024-09-11 0 7.890 7.880 7.890 7.790 7.900 4,653,953 36,628,393 7.8704 6.856 6.847 6.856 6.769 6.865 5,355,786 6.8390 0.25%
2024-09-10 0 7.870 7.860 7.870 7.810 7.880 3,948,937 31,032,234 7.8584 6.839 6.830 6.839 6.787 6.847 4,544,451 6.8286 -0.13%
2024-09-09 0 7.880 7.870 7.880 7.780 7.910 6,914,797 54,202,570 7.8386 6.847 6.839 6.847 6.760 6.873 7,957,574 6.8114 1.16%
2024-09-05 0 7.790 7.780 7.790 7.700 7.800 4,445,108 34,540,671 7.7705 6.769 6.760 6.769 6.691 6.778 5,115,447 6.7522 1.17%
2024-09-04 0 7.700 7.690 7.700 7.680 7.800 10,306,127 79,662,478 7.7296 6.691 6.682 6.691 6.674 6.778 11,860,329 6.7167 -0.77%
2024-09-03 0 7.960 7.950 7.960 7.940 8.020 3,695,342 29,464,074 7.9733 6.743 6.735 6.743 6.726 6.794 4,362,217 6.7544 -0.62%
2024-09-02 0 8.010 8.000 8.010 7.900 8.010 4,449,175 35,458,889 7.9698 6.785 6.777 6.785 6.692 6.785 5,252,089 6.7514 0.75%
2024-08-30 0 7.950 7.940 7.950 7.810 7.990 9,471,791 75,149,533 7.9340 6.735 6.726 6.735 6.616 6.769 11,181,105 6.7211 0.89%
2024-08-29 0 7.880 7.870 7.880 7.820 7.890 4,017,540 31,541,788 7.8510 6.675 6.667 6.675 6.625 6.684 4,742,560 6.6508 0.00%
2024-08-28 0 7.880 7.870 7.880 7.830 7.910 4,366,587 34,366,356 7.8703 6.675 6.667 6.675 6.633 6.701 5,154,597 6.6671 -0.38%
2024-08-27 0 7.910 7.910 7.920 7.900 7.950 3,150,898 24,947,556 7.9176 6.701 6.701 6.709 6.692 6.735 3,719,520 6.7072 -0.25%
2024-08-26 0 7.930 7.930 7.940 7.900 7.950 3,308,200 26,231,946 7.9294 6.718 6.718 6.726 6.692 6.735 3,905,210 6.7172 0.51%
2024-08-23 0 7.890 7.880 7.890 7.820 7.900 1,976,318 15,557,890 7.8722 6.684 6.675 6.684 6.625 6.692 2,332,971 6.6687 0.38%
2024-08-22 0 7.860 7.850 7.860 7.800 7.860 3,434,882 26,883,132 7.8265 6.658 6.650 6.658 6.608 6.658 4,054,753 6.6300 0.26%
2024-08-21 0 7.840 7.840 7.850 7.790 7.930 9,450,193 74,048,702 7.8357 6.641 6.641 6.650 6.599 6.718 11,155,609 6.6378 -1.26%
2024-08-20 0 7.940 7.940 7.950 7.850 7.940 6,331,696 49,959,291 7.8903 6.726 6.726 6.735 6.650 6.726 7,474,337 6.6841 1.15%
2024-08-19 0 7.850 7.840 7.850 7.790 7.890 10,422,680 81,862,796 7.8543 6.650 6.641 6.650 6.599 6.684 12,303,594 6.6536 0.77%
2024-08-16 0 7.790 7.790 7.810 7.760 7.810 4,449,606 34,655,967 7.7885 6.599 6.599 6.616 6.574 6.616 5,252,598 6.5979 0.26%
2024-08-15 0 7.770 7.760 7.770 7.730 7.780 3,710,424 28,783,852 7.7576 6.582 6.574 6.582 6.548 6.591 4,380,021 6.5716 0.26%
2024-08-14 0 7.750 7.740 7.750 7.740 7.800 4,237,041 32,889,115 7.7623 6.565 6.557 6.565 6.557 6.608 5,001,673 6.5756 -0.39%
2024-08-13 0 7.780 7.770 7.780 7.750 7.820 4,732,433 36,778,991 7.7717 6.591 6.582 6.591 6.565 6.625 5,586,465 6.5836 0.65%
2024-08-12 0 7.730 7.730 7.740 7.720 7.860 8,634,718 66,848,287 7.7418 6.548 6.548 6.557 6.540 6.658 10,192,970 6.5583 -0.90%
2024-08-09 0 7.800 7.800 7.810 7.800 7.960 11,844,591 92,980,116 7.8500 6.608 6.608 6.616 6.608 6.743 13,982,109 6.6499 -1.02%
2024-08-08 0 7.880 7.870 7.880 7.710 7.900 13,569,032 105,590,109 7.7817 6.675 6.667 6.675 6.531 6.692 16,017,749 6.5921 0.64%
2024-08-07 0 7.830 7.820 7.830 7.820 8.240 28,350,827 224,829,296 7.9303 6.633 6.625 6.633 6.625 6.980 33,467,120 6.7179 -2.37%
2024-08-06 0 8.020 8.020 8.030 7.900 8.060 9,241,199 73,477,090 7.9510 6.794 6.794 6.802 6.692 6.828 10,908,899 6.7355 2.04%
2024-08-05 0 7.860 7.860 7.870 7.850 8.080 20,291,120 161,129,544 7.9409 6.658 6.658 6.667 6.650 6.845 23,952,929 6.7269 -2.72%
2024-08-02 0 8.080 8.070 8.080 8.080 8.200 5,175,330 41,942,977 8.1044 6.845 6.836 6.845 6.845 6.946 6,109,289 6.8654 -1.94%
2024-08-01 0 8.240 8.230 8.240 8.120 8.250 7,819,820 64,102,874 8.1975 6.980 6.972 6.980 6.879 6.989 9,231,013 6.9443 0.98%
2024-07-31 0 8.160 8.160 8.170 8.040 8.170 4,370,870 35,545,430 8.1323 6.913 6.913 6.921 6.811 6.921 5,159,653 6.8891 0.87%
2024-07-30 0 8.090 8.080 8.090 8.060 8.160 2,358,665 19,092,540 8.0946 6.853 6.845 6.853 6.828 6.913 2,784,318 6.8572 -0.37%
2024-07-29 0 8.120 8.110 8.120 8.050 8.150 2,918,267 23,700,861 8.1216 6.879 6.870 6.879 6.819 6.904 3,444,908 6.8800 0.87%
2024-07-26 0 8.050 8.030 8.050 8.000 8.070 2,123,500 17,067,235 8.0373 6.819 6.802 6.819 6.777 6.836 2,506,714 6.8086 0.25%
2024-07-25 0 8.030 8.030 8.040 8.000 8.060 3,402,370 27,291,363 8.0213 6.802 6.802 6.811 6.777 6.828 4,016,374 6.7950 -0.37%
2024-07-24 0 8.060 8.040 8.060 8.030 8.090 2,711,329 21,836,306 8.0537 6.828 6.811 6.828 6.802 6.853 3,200,625 6.8225 0.25%
2024-07-23 0 8.040 8.040 8.050 8.030 8.100 2,136,184 17,217,372 8.0599 6.811 6.811 6.819 6.802 6.862 2,521,687 6.8277 0.25%
2024-07-22 0 8.020 8.020 8.030 7.950 8.050 4,497,840 35,976,247 7.9986 6.794 6.794 6.802 6.735 6.819 5,309,536 6.7758 0.25%
2024-07-19 0 8.000 8.000 8.010 7.970 8.060 7,154,397 57,303,942 8.0096 6.777 6.777 6.785 6.752 6.828 8,445,505 6.7851 -0.74%
2024-07-18 0 8.060 8.060 8.080 8.060 8.150 7,840,528 63,478,668 8.0962 6.828 6.828 6.845 6.828 6.904 9,255,458 6.8585 -1.35%
2024-07-17 0 8.170 8.150 8.170 8.130 8.270 8,133,786 66,605,768 8.1888 6.921 6.904 6.921 6.887 7.006 9,601,638 6.9369 -0.61%
2024-07-16 0 8.220 8.220 8.230 8.170 8.260 3,322,490 27,274,207 8.2090 6.963 6.963 6.972 6.921 6.997 3,922,079 6.9540 -0.60%
2024-07-15 0 8.270 8.270 8.280 8.260 8.340 2,654,184 21,988,629 8.2845 7.006 7.006 7.014 6.997 7.065 3,133,168 7.0180 -0.84%
2024-07-12 0 8.340 8.330 8.340 8.210 8.370 9,081,207 75,613,928 8.3264 7.065 7.057 7.065 6.955 7.090 10,720,034 7.0535 1.34%
2024-07-11 0 8.230 8.230 8.240 8.120 8.250 6,526,028 53,451,895 8.1906 6.972 6.972 6.980 6.879 6.989 7,703,739 6.9384 1.23%
2024-07-10 0 8.130 8.130 8.140 8.120 8.200 3,781,280 30,779,654 8.1400 6.887 6.887 6.896 6.879 6.946 4,463,663 6.8956 -0.12%
2024-07-09 0 8.140 8.130 8.140 8.050 8.180 7,658,878 62,275,082 8.1311 6.896 6.887 6.896 6.819 6.929 9,041,027 6.8881 -0.37%
2024-07-08 0 8.170 8.160 8.170 7.960 8.190 9,223,357 74,852,366 8.1155 6.921 6.913 6.921 6.743 6.938 10,887,837 6.8749 2.13%
2024-07-05 0 8.000 7.990 8.000 7.920 8.050 10,186,352 81,207,776 7.9722 6.777 6.769 6.777 6.709 6.819 12,024,618 6.7535 -0.50%
2024-07-04 0 8.040 8.040 8.050 7.990 8.060 5,281,760 42,359,564 8.0200 6.811 6.811 6.819 6.769 6.828 6,234,925 6.7939 0.37%
2024-07-03 0 8.010 8.000 8.010 7.900 8.020 9,929,319 79,103,155 7.9666 6.785 6.777 6.785 6.692 6.794 11,721,200 6.7487 0.13%
2024-07-02 0 8.000 7.980 8.000 7.950 8.040 8,182,122 65,353,292 7.9873 6.777 6.760 6.777 6.735 6.811 9,658,697 6.7663 0.13%
2024-06-28 0 7.990 7.990 8.000 7.980 8.040 10,970,060 87,827,637 8.0061 6.769 6.769 6.777 6.760 6.811 12,949,757 6.7822 -0.13%
2024-06-27 0 8.000 7.990 8.000 7.950 8.080 17,586,134 140,596,601 7.9947 6.777 6.769 6.777 6.735 6.845 20,759,791 6.7725 -0.74%
2024-06-26 0 8.060 8.060 8.070 8.030 8.080 6,516,183 52,546,936 8.0641 6.828 6.828 6.836 6.802 6.845 7,692,117 6.8313 0.12%
2024-06-25 0 8.050 8.050 8.060 8.050 8.140 13,442,445 108,615,206 8.0800 6.819 6.819 6.828 6.819 6.896 15,868,317 6.8448 -1.11%
2024-06-24 0 8.140 8.130 8.140 8.080 8.230 7,964,342 64,725,555 8.1269 6.896 6.887 6.896 6.845 6.972 9,401,616 6.8845 -1.09%
2024-06-21 0 8.230 8.220 8.230 8.200 8.290 8,981,391 73,941,215 8.2327 6.972 6.963 6.972 6.946 7.023 10,602,205 6.9741 -1.08%
2024-06-20 0 8.320 8.310 8.320 8.190 8.330 7,524,271 62,409,583 8.2944 7.048 7.040 7.048 6.938 7.057 8,882,128 7.0264 1.71%
2024-06-19 0 8.180 8.180 8.200 8.120 8.210 5,860,915 47,925,778 8.1772 6.929 6.929 6.946 6.879 6.955 6,918,597 6.9271 0.25%
2024-06-18 0 8.160 8.150 8.160 8.110 8.200 5,597,218 45,633,900 8.1530 6.913 6.904 6.913 6.870 6.946 6,607,312 6.9066 0.74%
2024-06-17 0 8.100 8.100 8.110 8.060 8.140 6,286,796 50,923,773 8.1001 6.862 6.862 6.870 6.828 6.896 7,421,334 6.8618 -0.37%
2024-06-14 0 8.130 8.120 8.130 8.080 8.330 11,662,619 95,054,976 8.1504 6.887 6.879 6.887 6.845 7.057 13,767,297 6.9044 -2.63%
2024-06-13 0 8.350 8.330 8.350 8.130 8.380 18,338,967 151,991,464 8.2879 7.073 7.057 7.073 6.887 7.099 21,648,483 7.0209 3.09%
2024-06-12 0 8.100 8.100 8.110 8.080 8.170 8,385,129 68,019,506 8.1119 6.862 6.862 6.870 6.845 6.921 9,898,340 6.8718 -0.86%
2024-06-11 0 8.170 8.160 8.170 8.120 8.280 8,880,277 72,588,544 8.1741 6.921 6.913 6.921 6.879 7.014 10,482,844 6.9245 -1.09%
2024-06-07 0 8.260 8.250 8.260 8.250 8.350 5,641,367 46,700,341 8.2782 6.997 6.989 6.997 6.989 7.073 6,659,428 7.0127 -0.24%
2024-06-06 0 8.280 8.260 8.280 8.220 8.370 5,368,100 44,431,738 8.2770 7.014 6.997 7.014 6.963 7.090 6,336,847 7.0116 -0.24%
2024-06-05 0 8.300 8.290 8.300 8.270 8.480 4,495,468 37,686,860 8.3833 7.031 7.023 7.031 7.006 7.184 5,306,736 7.1017 -0.72%
2024-06-04 0 8.360 8.360 8.370 8.260 8.470 5,369,314 44,975,143 8.3763 7.082 7.082 7.090 6.997 7.175 6,338,280 7.0958 0.97%
2024-06-03 0 8.280 8.280 8.300 8.200 8.380 5,351,668 44,473,479 8.3102 7.014 7.014 7.031 6.946 7.099 6,317,449 7.0398 1.10%
2024-05-31 0 8.190 8.170 8.190 8.160 8.260 7,611,000 62,428,966 8.2025 6.938 6.921 6.938 6.913 6.997 8,984,509 6.9485 0.61%
2024-05-30 0 8.140 8.140 8.160 8.070 8.280 10,008,143 81,594,431 8.1528 6.896 6.896 6.913 6.836 7.014 11,814,249 6.9064 -1.69%
2024-05-29 0 8.280 8.270 8.280 8.260 8.400 8,005,993 66,600,203 8.3188 7.014 7.006 7.014 6.997 7.116 9,450,783 7.0471 -1.19%
2024-05-28 0 8.380 8.380 8.390 8.300 8.400 6,465,200 54,069,086 8.3631 7.099 7.099 7.107 7.031 7.116 7,631,933 7.0846 0.36%
2024-05-27 0 8.350 8.350 8.370 8.250 8.400 12,887,420 106,989,059 8.3018 7.073 7.073 7.090 6.989 7.116 15,213,130 7.0327 0.85%
2024-05-24 0 8.280 8.270 8.280 8.230 8.430 12,406,527 102,907,915 8.2947 7.014 7.006 7.014 6.972 7.141 14,645,454 7.0266 -0.84%
2024-05-23 0 8.350 8.350 8.360 8.320 8.640 20,006,945 168,926,473 8.4434 7.073 7.073 7.082 7.048 7.319 23,617,471 7.1526 -3.47%
2024-05-22 0 8.650 8.640 8.650 8.590 8.850 8,870,309 77,275,580 8.7117 7.328 7.319 7.328 7.277 7.497 10,471,077 7.3799 0.70%
2024-05-21 0 8.590 8.590 8.600 8.590 8.710 8,638,854 74,571,024 8.6321 7.277 7.277 7.285 7.277 7.378 10,197,853 7.3124 -1.15%
2024-05-20 0 8.690 8.680 8.690 8.660 8.800 6,280,043 54,762,434 8.7201 7.362 7.353 7.362 7.336 7.455 7,413,362 7.3870 0.12%
2024-05-17 0 8.680 8.680 8.690 8.660 8.810 8,174,305 71,278,707 8.7198 7.353 7.353 7.362 7.336 7.463 9,649,470 7.3868 0.23%
2024-05-16 0 8.660 8.660 8.700 8.660 8.830 10,015,058 87,289,604 8.7158 7.336 7.336 7.370 7.336 7.480 11,822,412 7.3834 -1.25%
2024-05-14 0 8.770 8.760 8.770 8.700 8.870 8,121,817 71,230,278 8.7702 7.429 7.421 7.429 7.370 7.514 9,587,509 7.4295 -0.34%
2024-05-13 0 8.800 8.790 8.800 8.650 8.850 14,365,617 126,230,083 8.7870 7.455 7.446 7.455 7.328 7.497 16,958,088 7.4437 1.85%
2024-05-10 0 8.640 8.630 8.640 8.480 8.690 14,687,866 126,536,744 8.6151 7.319 7.311 7.319 7.184 7.362 17,338,491 7.2980 2.01%
2024-05-09 0 8.470 8.460 8.470 8.420 8.490 3,786,522 32,003,916 8.4521 7.175 7.167 7.175 7.133 7.192 4,469,851 7.1600 0.59%
2024-05-08 0 8.420 8.420 8.430 8.390 8.500 7,204,304 60,771,872 8.4355 7.133 7.133 7.141 7.107 7.201 8,504,419 7.1459 -0.59%
2024-05-07 0 8.470 8.460 8.470 8.420 8.490 5,028,878 42,549,386 8.4610 7.175 7.167 7.175 7.133 7.192 5,936,407 7.1675 0.24%
2024-05-06 0 8.450 8.440 8.450 8.440 8.520 5,221,214 44,249,065 8.4749 7.158 7.150 7.158 7.150 7.218 6,163,453 7.1793 0.12%
2024-05-03 0 8.440 8.440 8.450 8.410 8.520 6,019,285 50,901,625 8.4564 7.150 7.150 7.158 7.124 7.218 7,105,547 7.1636 0.12%
2024-05-02 0 8.430 8.430 8.440 8.370 8.530 7,378,481 62,435,559 8.4618 7.141 7.141 7.150 7.090 7.226 8,710,028 7.1682 -0.24%
2024-04-30 0 8.450 8.420 8.450 8.380 8.500 6,335,820 53,390,261 8.4267 7.158 7.133 7.158 7.099 7.201 7,479,205 7.1385 0.72%
2024-04-29 0 8.390 8.380 8.390 8.310 8.460 9,912,078 83,285,012 8.4024 7.107 7.099 7.107 7.040 7.167 11,700,847 7.1179 0.24%
2024-04-26 0 8.370 8.360 8.370 8.210 8.390 5,138,944 42,877,773 8.3437 7.090 7.082 7.090 6.955 7.107 6,066,336 7.0681 1.21%
2024-04-25 0 8.270 8.260 8.270 8.140 8.280 4,393,455 36,224,752 8.2452 7.006 6.997 7.006 6.896 7.014 5,186,314 6.9847 0.73%
2024-04-24 0 8.210 8.200 8.210 8.070 8.220 4,421,360 36,125,729 8.1707 6.955 6.946 6.955 6.836 6.963 5,219,255 6.9216 1.86%
2024-04-23 0 8.060 8.050 8.060 8.040 8.170 6,812,951 55,018,791 8.0756 6.828 6.819 6.828 6.811 6.921 8,042,441 6.8411 -0.12%
2024-04-22 0 8.070 8.070 8.090 8.060 8.240 5,243,872 42,611,732 8.1260 6.836 6.836 6.853 6.828 6.980 6,190,200 6.8837 0.12%
2024-04-19 0 8.060 8.050 8.060 8.000 8.190 6,150,828 49,584,886 8.0615 6.828 6.819 6.828 6.777 6.938 7,260,829 6.8291 -1.35%
2024-04-18 0 8.170 8.170 8.190 8.020 8.190 3,386,769 27,568,545 8.1401 6.921 6.921 6.938 6.794 6.938 3,997,958 6.8957 1.74%
2024-04-17 0 8.030 8.030 8.050 7.950 8.100 2,360,100 18,977,357 8.0409 6.802 6.802 6.819 6.735 6.862 2,786,012 6.8117 0.88%
2024-04-16 0 7.960 7.950 7.960 7.950 8.280 6,415,018 51,485,488 8.0258 6.743 6.735 6.743 6.735 7.014 7,572,695 6.7988 -2.57%
2024-04-15 0 8.170 8.170 8.190 8.150 8.250 3,751,584 30,726,391 8.1902 6.921 6.921 6.938 6.904 6.989 4,428,608 6.9382 -1.33%
2024-04-12 0 8.280 8.280 8.290 8.210 8.350 8,409,552 69,701,375 8.2884 7.014 7.014 7.023 6.955 7.073 9,927,170 7.0213 0.24%
2024-04-11 0 8.260 8.260 8.270 8.240 8.370 3,507,329 29,103,461 8.2979 6.997 6.997 7.006 6.980 7.090 4,140,274 7.0294 -1.55%
2024-04-10 0 8.390 8.370 8.390 8.240 8.410 4,922,101 41,048,245 8.3396 7.107 7.090 7.107 6.980 7.124 5,810,361 7.0647 1.57%
2024-04-09 0 8.260 8.260 8.270 8.240 8.340 2,933,705 24,312,276 8.2872 6.997 6.997 7.006 6.980 7.065 3,463,132 7.0203 -0.60%
2024-04-08 0 8.310 8.300 8.310 8.180 8.370 7,669,941 63,388,394 8.2645 7.040 7.031 7.040 6.929 7.090 9,054,086 7.0011 -0.48%
2024-04-05 0 8.350 8.340 8.350 8.320 8.430 3,532,037 29,499,593 8.3520 7.073 7.065 7.073 7.048 7.141 4,169,441 7.0752 -0.71%
2024-04-03 0 8.410 8.400 8.410 8.400 8.560 5,062,978 42,648,549 8.4236 7.124 7.116 7.124 7.116 7.251 5,976,661 7.1358 -1.52%
2024-04-02 0 8.540 8.530 8.540 8.410 8.630 7,492,204 64,025,081 8.5456 7.234 7.226 7.234 7.124 7.311 8,844,274 7.2392 0.95%
2024-03-28 0 8.890 8.890 8.900 8.750 8.900 9,398,302 83,285,062 8.8617 7.167 7.167 7.175 7.054 7.175 11,658,251 7.1439 0.79%
2024-03-27 0 8.820 8.810 8.820 8.770 8.880 4,149,012 36,608,457 8.8234 7.110 7.102 7.110 7.070 7.159 5,146,698 7.1130 0.23%
2024-03-26 0 8.800 8.790 8.810 8.760 8.860 5,445,023 47,966,510 8.8092 7.094 7.086 7.102 7.062 7.142 6,754,352 7.1016 0.69%
2024-03-25 0 8.740 8.730 8.740 8.570 8.830 6,727,000 58,819,697 8.7438 7.046 7.038 7.046 6.909 7.118 8,344,598 7.0488 1.04%
2024-03-22 0 8.650 8.640 8.650 8.620 8.800 7,782,723 67,447,206 8.6663 6.973 6.965 6.973 6.949 7.094 9,654,184 6.9863 -1.70%
2024-03-21 0 8.800 8.800 8.820 8.730 8.860 5,284,179 46,577,357 8.8145 7.094 7.094 7.110 7.038 7.142 6,554,831 7.1058 0.92%
2024-03-20 0 8.720 8.710 8.720 8.570 8.830 9,137,000 79,553,795 8.7068 7.030 7.022 7.030 6.909 7.118 11,334,115 7.0190 0.00%
2024-03-19 0 8.720 8.720 8.730 8.720 8.850 7,187,710 62,942,283 8.7569 7.030 7.030 7.038 7.030 7.134 8,916,092 7.0594 -1.25%
2024-03-18 0 8.830 8.830 8.840 8.720 8.930 9,918,620 87,497,889 8.8216 7.118 7.118 7.126 7.030 7.199 12,303,686 7.1115 0.91%
2024-03-15 0 8.750 8.740 8.750 8.700 8.900 16,348,989 143,423,698 8.7726 7.054 7.046 7.054 7.014 7.175 20,280,325 7.0721 -1.35%
2024-03-14 0 8.870 8.860 8.870 8.770 9.100 37,597,444 334,203,181 8.8890 7.151 7.142 7.151 7.070 7.336 46,638,258 7.1659 -3.38%
2024-03-13 0 9.180 9.170 9.180 8.660 9.350 66,358,309 601,878,398 9.0701 7.400 7.392 7.400 6.981 7.538 82,315,063 7.3119 5.76%
2024-03-12 0 8.680 8.670 8.680 8.360 8.720 13,298,225 114,804,226 8.6330 6.997 6.989 6.997 6.739 7.030 16,495,963 6.9595 3.58%
2024-03-11 0 8.380 8.380 8.390 8.350 8.490 6,675,400 55,983,719 8.3866 6.756 6.756 6.764 6.731 6.844 8,280,590 6.7608 -0.71%
2024-03-08 0 8.440 8.420 8.440 8.390 8.530 5,514,109 46,480,924 8.4295 6.804 6.788 6.804 6.764 6.876 6,840,051 6.7954 -0.59%
2024-03-07 0 8.490 8.480 8.490 8.420 8.550 5,774,709 49,146,526 8.5106 6.844 6.836 6.844 6.788 6.893 7,163,316 6.8609 0.83%
2024-03-06 0 8.420 8.410 8.420 8.350 8.450 2,544,098 21,394,286 8.4094 6.788 6.780 6.788 6.731 6.812 3,155,861 6.7792 0.12%
2024-03-05 0 8.410 8.370 8.410 8.370 8.510 8,450,833 71,408,237 8.4498 6.780 6.747 6.780 6.747 6.860 10,482,950 6.8118 -0.83%
2024-03-04 0 8.480 8.480 8.490 8.340 8.500 5,269,133 44,369,229 8.4206 6.836 6.836 6.844 6.723 6.852 6,536,167 6.7883 0.47%
2024-03-01 0 8.440 8.440 8.450 8.370 8.500 6,417,000 54,357,007 8.4708 6.804 6.804 6.812 6.747 6.852 7,960,055 6.8287 -0.47%
2024-02-29 0 8.480 8.480 8.490 8.350 8.510 7,775,272 65,830,837 8.4667 6.836 6.836 6.844 6.731 6.860 9,644,941 6.8254 0.83%
2024-02-28 0 8.410 8.400 8.410 8.390 8.520 6,182,072 52,141,943 8.4344 6.780 6.772 6.780 6.764 6.868 7,668,635 6.7994 -0.94%
2024-02-27 0 8.490 8.480 8.490 8.400 8.510 17,545,371 148,565,403 8.4675 6.844 6.836 6.844 6.772 6.860 21,764,393 6.8261 1.07%
2024-02-26 0 8.400 8.390 8.400 8.140 8.500 28,890,700 241,361,146 8.3543 6.772 6.764 6.772 6.562 6.852 35,837,860 6.7348 3.07%
2024-02-23 0 8.150 8.140 8.150 8.110 8.220 5,230,554 42,640,612 8.1522 6.570 6.562 6.570 6.538 6.627 6,488,312 6.5719 0.12%
2024-02-22 0 8.140 8.130 8.140 8.050 8.150 5,263,694 42,656,714 8.1040 6.562 6.554 6.562 6.490 6.570 6,529,420 6.5330 0.00%
2024-02-21 0 8.140 8.130 8.140 8.080 8.170 4,315,272 35,107,736 8.1357 6.562 6.554 6.562 6.514 6.586 5,352,938 6.5586 0.37%
2024-02-20 0 8.110 8.100 8.110 8.010 8.150 3,629,386 29,423,204 8.1069 6.538 6.530 6.538 6.457 6.570 4,502,121 6.5354 0.00%
2024-02-19 0 8.110 8.100 8.110 8.080 8.200 3,903,752 31,755,344 8.1346 6.538 6.530 6.538 6.514 6.610 4,842,462 6.5577 -0.98%
2024-02-16 0 8.190 8.190 8.200 8.070 8.230 7,001,238 57,397,543 8.1982 6.602 6.602 6.610 6.506 6.635 8,684,780 6.6090 0.61%
2024-02-15 0 8.140 8.140 8.150 8.050 8.200 4,642,092 37,922,588 8.1693 6.562 6.562 6.570 6.490 6.610 5,758,346 6.5857 -0.25%
2024-02-14 0 8.160 8.160 8.170 7.970 8.190 5,103,110 41,497,042 8.1317 6.578 6.578 6.586 6.425 6.602 6,330,222 6.5554 0.25%
2024-02-09 0 8.140 8.120 8.150 7.930 8.140 1,516,130 12,251,314 8.0806 6.562 6.546 6.570 6.393 6.562 1,880,704 6.5142 1.37%
2024-02-08 0 8.030 8.030 8.080 8.000 8.230 6,966,299 56,427,442 8.1001 6.473 6.473 6.514 6.449 6.635 8,641,440 6.5299 0.37%
2024-02-07 0 8.000 7.990 8.000 7.970 8.080 3,106,579 24,927,429 8.0241 6.449 6.441 6.449 6.425 6.514 3,853,598 6.4686 0.00%
2024-02-06 0 8.000 7.990 8.000 7.930 8.030 3,093,657 24,743,541 7.9982 6.449 6.441 6.449 6.393 6.473 3,837,569 6.4477 1.01%
2024-02-05 0 7.920 7.920 7.940 7.920 8.030 3,372,936 26,847,385 7.9596 6.385 6.385 6.401 6.385 6.473 4,184,004 6.4167 -1.49%
2024-02-02 0 8.040 8.000 8.040 7.970 8.120 4,127,909 33,225,465 8.0490 6.481 6.449 6.481 6.425 6.546 5,120,521 6.4887 0.63%
2024-02-01 0 7.990 7.970 7.990 7.920 8.120 6,033,348 48,488,830 8.0368 6.441 6.425 6.441 6.385 6.546 7,484,148 6.4789 0.25%
2024-01-31 0 7.970 7.950 7.970 7.820 7.970 6,341,596 50,304,604 7.9325 6.425 6.409 6.425 6.304 6.425 7,866,519 6.3948 1.92%
2024-01-30 0 7.820 7.820 7.840 7.800 7.950 3,522,918 27,639,055 7.8455 6.304 6.304 6.320 6.288 6.409 4,370,051 6.3247 -1.76%
2024-01-29 0 7.960 7.950 7.960 7.860 7.970 3,866,924 30,666,573 7.9305 6.417 6.409 6.417 6.336 6.425 4,796,778 6.3932 1.27%
2024-01-26 0 7.860 7.850 7.860 7.830 7.920 2,835,650 22,334,499 7.8763 6.336 6.328 6.336 6.312 6.385 3,517,520 6.3495 -0.38%
2024-01-25 0 7.890 7.880 7.890 7.740 7.900 3,279,016 25,773,852 7.8602 6.361 6.352 6.361 6.240 6.369 4,067,500 6.3365 -0.13%
2024-01-24 0 7.900 7.900 7.910 7.750 7.900 6,511,301 51,157,336 7.8567 6.369 6.369 6.377 6.248 6.369 8,077,031 6.3337 1.15%
2024-01-23 0 7.810 7.810 7.820 7.700 7.860 3,021,538 23,647,807 7.8264 6.296 6.296 6.304 6.207 6.336 3,748,108 6.3093 1.43%
2024-01-22 0 7.700 7.700 7.710 7.670 7.840 7,028,167 54,208,790 7.7131 6.207 6.207 6.215 6.183 6.320 8,718,185 6.2179 -1.79%
2024-01-19 0 7.840 7.820 7.840 7.740 7.920 3,785,395 29,684,464 7.8418 6.320 6.304 6.320 6.240 6.385 4,695,644 6.3217 1.03%
2024-01-18 0 7.760 7.760 7.770 7.730 7.810 3,472,710 26,967,989 7.7657 6.256 6.256 6.264 6.232 6.296 4,307,770 6.2603 -0.51%
2024-01-17 0 7.800 7.800 7.810 7.800 7.920 9,748,716 76,700,825 7.8678 6.288 6.288 6.296 6.288 6.385 12,092,927 6.3426 -1.27%
2024-01-16 0 7.900 7.900 7.920 7.840 8.010 3,665,392 29,066,915 7.9301 6.369 6.369 6.385 6.320 6.457 4,546,785 6.3928 -0.13%
2024-01-15 0 7.910 7.910 7.930 7.900 8.040 2,491,266 19,821,626 7.9564 6.377 6.377 6.393 6.369 6.481 3,090,325 6.4141 -0.13%
2024-01-12 0 7.920 7.920 7.930 7.900 8.030 5,397,265 42,780,316 7.9263 6.385 6.385 6.393 6.369 6.473 6,695,110 6.3898 -1.00%
2024-01-11 0 8.000 8.000 8.020 7.900 8.060 5,365,043 42,793,572 7.9764 6.449 6.449 6.465 6.369 6.498 6,655,140 6.4302 -0.74%
2024-01-10 0 8.060 8.050 8.060 8.040 8.180 2,362,287 19,129,893 8.0980 6.498 6.490 6.498 6.481 6.594 2,930,331 6.5282 -1.71%
2024-01-09 0 8.200 8.180 8.200 8.100 8.230 4,915,562 40,099,474 8.1577 6.610 6.594 6.610 6.530 6.635 6,097,575 6.5763 0.99%
2024-01-08 0 8.120 8.120 8.140 8.080 8.220 2,764,611 22,461,017 8.1245 6.546 6.546 6.562 6.514 6.627 3,429,399 6.5495 -1.10%
2024-01-05 0 8.210 8.210 8.220 8.160 8.300 2,039,272 16,763,424 8.2203 6.618 6.618 6.627 6.578 6.691 2,529,643 6.6268 -0.61%
2024-01-04 0 8.260 8.260 8.270 8.030 8.300 10,084,187 82,463,154 8.1775 6.659 6.659 6.667 6.473 6.691 12,509,066 6.5923 1.98%
2024-01-03 0 8.100 8.100 8.120 8.030 8.120 4,249,321 34,322,305 8.0771 6.530 6.530 6.546 6.473 6.546 5,271,128 6.5114 0.12%
2024-01-02 0 8.090 8.070 8.090 8.000 8.160 7,252,545 58,428,366 8.0563 6.522 6.506 6.522 6.449 6.578 8,996,518 6.4946 -0.86%
2023-12-29 0 8.160 8.160 8.180 8.150 8.240 1,682,915 13,765,756 8.1797 6.578 6.578 6.594 6.570 6.643 2,087,595 6.5941 -0.73%
2023-12-28 0 8.220 8.210 8.220 8.140 8.240 2,088,044 17,124,668 8.2013 6.627 6.618 6.627 6.562 6.643 2,590,142 6.6115 0.74%
2023-12-27 0 8.160 8.160 8.180 8.120 8.270 2,572,309 21,078,721 8.1945 6.578 6.578 6.594 6.546 6.667 3,190,856 6.6060 -1.33%
2023-12-22 0 8.270 8.260 8.270 8.270 8.340 2,182,707 18,112,404 8.2981 6.667 6.659 6.667 6.667 6.723 2,707,568 6.6895 -0.48%
2023-12-21 0 8.310 8.310 8.330 8.230 8.360 2,503,168 20,775,752 8.2998 6.699 6.699 6.715 6.635 6.739 3,105,089 6.6909 0.48%
2023-12-20 0 8.270 8.260 8.270 8.220 8.360 3,433,328 28,353,865 8.2584 6.667 6.659 6.667 6.627 6.739 4,258,918 6.6575 -0.36%
2023-12-19 0 8.300 8.300 8.310 8.250 8.330 4,033,450 33,457,316 8.2950 6.691 6.691 6.699 6.651 6.715 5,003,348 6.6870 -0.72%
2023-12-18 0 8.360 8.340 8.360 8.310 8.450 6,152,870 51,473,073 8.3657 6.739 6.723 6.739 6.699 6.812 7,632,411 6.7440 -0.36%
2023-12-15 0 8.390 8.380 8.390 8.260 8.400 10,541,157 88,111,851 8.3588 6.764 6.756 6.764 6.659 6.772 13,075,921 6.7385 1.08%
2023-12-14 0 8.300 8.300 8.310 8.040 8.310 16,823,688 138,972,095 8.2605 6.691 6.691 6.699 6.481 6.699 20,869,171 6.6592 2.72%
2023-12-13 0 8.080 8.080 8.090 7.910 8.090 11,641,967 93,600,925 8.0400 6.514 6.514 6.522 6.377 6.522 14,441,436 6.4814 2.54%
2023-12-12 0 7.880 7.870 7.880 7.840 7.910 2,913,284 22,964,818 7.8828 6.352 6.344 6.352 6.320 6.377 3,613,823 6.3547 0.64%
2023-12-11 0 7.830 7.810 7.830 7.740 7.860 3,774,400 29,380,393 7.7841 6.312 6.296 6.312 6.240 6.336 4,682,006 6.2752 0.38%
2023-12-08 0 7.800 7.800 7.810 7.760 7.850 9,270,362 72,331,032 7.8024 6.288 6.288 6.296 6.256 6.328 11,499,546 6.2899 -0.26%
2023-12-07 0 7.820 7.810 7.820 7.700 7.830 4,098,773 31,866,132 7.7746 6.304 6.296 6.304 6.207 6.312 5,084,378 6.2675 0.00%
2023-12-06 0 7.820 7.810 7.820 7.700 7.870 7,133,062 55,720,692 7.8116 6.304 6.296 6.304 6.207 6.344 8,848,303 6.2973 0.26%
2023-12-05 0 7.800 7.790 7.800 7.780 7.930 6,196,805 48,631,747 7.8479 6.288 6.280 6.288 6.272 6.393 7,686,911 6.3266 -0.38%
2023-12-04 0 7.830 7.830 7.840 7.800 7.890 5,508,020 43,174,122 7.8384 6.312 6.312 6.320 6.288 6.361 6,832,498 6.3189 -0.38%
2023-12-01 0 7.860 7.850 7.860 7.850 8.050 5,635,736 44,681,494 7.9282 6.336 6.328 6.336 6.328 6.490 6,990,925 6.3914 -0.25%
2023-11-30 0 7.880 7.880 7.900 7.830 7.970 4,055,752 31,995,242 7.8889 6.352 6.352 6.369 6.312 6.425 5,031,012 6.3596 0.13%
2023-11-29 0 7.870 7.870 7.880 7.780 7.910 4,832,290 37,918,262 7.8469 6.344 6.344 6.352 6.272 6.377 5,994,280 6.3257 0.25%
2023-11-28 0 7.850 7.850 7.860 7.830 8.010 7,305,750 57,619,562 7.8869 6.328 6.328 6.336 6.312 6.457 9,062,516 6.3580 -2.12%
2023-11-27 0 8.020 8.010 8.020 7.990 8.140 4,776,888 38,349,434 8.0281 6.465 6.457 6.465 6.441 6.562 5,925,555 6.4719 -1.60%
2023-11-24 0 8.150 8.140 8.150 8.110 8.200 5,315,500 43,327,453 8.1512 6.570 6.562 6.570 6.538 6.610 6,593,684 6.5711 0.12%
2023-11-23 0 8.140 8.130 8.140 8.010 8.140 5,592,682 45,356,774 8.1100 6.562 6.554 6.562 6.457 6.562 6,937,518 6.5379 1.24%
2023-11-22 0 8.040 8.040 8.050 8.000 8.100 2,995,670 24,076,168 8.0370 6.481 6.481 6.490 6.449 6.530 3,716,019 6.4790 -0.62%
2023-11-21 0 8.090 8.060 8.090 7.930 8.120 13,699,886 110,508,448 8.0664 6.522 6.498 6.522 6.393 6.546 16,994,209 6.5027 1.51%
2023-11-20 0 7.970 7.960 7.970 7.750 7.980 7,622,149 60,024,988 7.8751 6.425 6.417 6.425 6.248 6.433 9,454,998 6.3485 2.31%
2023-11-17 0 7.790 7.780 7.790 7.730 7.800 2,143,524 16,664,210 7.7742 6.280 6.272 6.280 6.232 6.288 2,658,963 6.2672 -0.38%
2023-11-16 0 7.820 7.810 7.820 7.720 7.900 2,678,153 20,932,915 7.8162 6.304 6.296 6.304 6.223 6.369 3,322,151 6.3010 -0.51%
2023-11-15 0 7.860 7.830 7.860 7.730 7.870 3,247,627 25,427,280 7.8295 6.336 6.312 6.336 6.232 6.344 4,028,563 6.3117 2.08%
2023-11-14 0 7.700 7.700 7.710 7.660 7.740 3,976,203 30,621,474 7.7012 6.207 6.207 6.215 6.175 6.240 4,932,335 6.2083 -0.13%
2023-11-13 0 7.710 7.700 7.710 7.630 7.720 3,667,150 28,139,507 7.6734 6.215 6.207 6.215 6.151 6.223 4,548,966 6.1859 -0.26%
2023-11-10 0 7.730 7.720 7.730 7.690 7.790 2,884,235 22,269,457 7.7211 6.232 6.223 6.232 6.199 6.280 3,577,788 6.2244 -0.90%
2023-11-09 0 7.800 7.800 7.810 7.740 7.820 1,506,007 11,733,329 7.7910 6.288 6.288 6.296 6.240 6.304 1,868,147 6.2807 0.26%
2023-11-08 0 7.780 7.780 7.790 7.760 7.850 2,878,146 22,486,085 7.8127 6.272 6.272 6.280 6.256 6.328 3,570,235 6.2982 0.00%
2023-11-07 0 7.780 7.770 7.780 7.740 7.850 3,526,053 27,412,543 7.7743 6.272 6.264 6.272 6.240 6.328 4,373,940 6.2672 -1.27%
2023-11-06 0 7.880 7.860 7.880 7.800 7.900 5,758,224 45,280,327 7.8636 6.352 6.336 6.352 6.288 6.369 7,142,867 6.3392 1.42%
2023-11-03 0 7.770 7.770 7.780 7.730 7.820 3,658,558 28,451,162 7.7766 6.264 6.264 6.272 6.232 6.304 4,538,308 6.2691 0.26%
2023-11-02 0 7.750 7.750 7.760 7.720 7.850 3,569,105 27,678,802 7.7551 6.248 6.248 6.256 6.223 6.328 4,427,345 6.2518 -0.77%
2023-11-01 0 7.810 7.810 7.820 7.790 7.900 1,212,722 9,477,667 7.8152 6.296 6.296 6.304 6.280 6.369 1,504,337 6.3002 -0.64%
2023-10-31 0 7.860 7.840 7.860 7.810 7.900 1,835,520 14,409,043 7.8501 6.336 6.320 6.336 6.296 6.369 2,276,896 6.3284 0.26%
2023-10-30 0 7.840 7.810 7.840 7.770 7.920 1,831,209 14,307,138 7.8129 6.320 6.296 6.320 6.264 6.385 2,271,548 6.2984 -0.76%
2023-10-27 0 7.900 7.890 7.900 7.740 7.910 3,569,636 28,131,700 7.8808 6.369 6.361 6.369 6.240 6.377 4,428,003 6.3531 0.77%
2023-10-26 0 7.840 7.830 7.840 7.800 7.880 2,399,930 18,791,916 7.8302 6.320 6.312 6.320 6.288 6.352 2,977,026 6.3123 -0.13%
2023-10-25 0 7.850 7.820 7.850 7.740 7.900 2,695,280 21,168,872 7.8541 6.328 6.304 6.328 6.240 6.369 3,343,397 6.3315 1.68%
2023-10-24 0 7.720 7.720 7.730 7.690 8.030 6,019,734 46,513,604 7.7269 6.223 6.223 6.232 6.199 6.473 7,467,261 6.2290 0.13%
2023-10-20 0 7.710 7.710 7.720 7.670 7.780 2,921,495 22,590,224 7.7324 6.215 6.215 6.223 6.183 6.272 3,624,008 6.2335 -0.39%
2023-10-19 0 7.740 7.740 7.750 7.730 7.820 7,511,509 58,392,380 7.7737 6.240 6.240 6.248 6.232 6.304 9,317,753 6.2668 -1.28%
2023-10-18 0 7.840 7.840 7.850 7.800 7.920 4,839,618 37,908,716 7.8330 6.320 6.320 6.328 6.288 6.385 6,003,370 6.3146 -1.01%
2023-10-17 0 7.920 7.920 7.930 7.880 7.970 5,776,071 45,737,106 7.9184 6.385 6.385 6.393 6.352 6.425 7,165,005 6.3834 -0.25%
2023-10-16 0 7.940 7.940 7.960 7.860 7.980 4,619,038 36,613,335 7.9266 6.401 6.401 6.417 6.336 6.433 5,729,748 6.3900 -0.38%
2023-10-13 0 7.970 7.970 7.990 7.950 8.110 4,737,091 37,976,900 8.0169 6.425 6.425 6.441 6.409 6.538 5,876,189 6.4628 -2.21%
2023-10-12 0 8.150 8.150 8.160 8.110 8.220 3,938,650 32,200,047 8.1754 6.570 6.570 6.578 6.538 6.627 4,885,752 6.5906 0.74%
2023-10-11 0 8.090 8.090 8.100 8.050 8.150 3,700,766 29,929,068 8.0873 6.522 6.522 6.530 6.490 6.570 4,590,665 6.5195 0.50%
2023-10-10 0 8.050 8.050 8.060 8.010 8.180 4,030,094 32,494,117 8.0629 6.490 6.490 6.498 6.457 6.594 4,999,185 6.4999 -1.59%
2023-10-09 0 8.180 8.180 8.190 8.120 8.200 2,346,363 19,159,651 8.1657 6.594 6.594 6.602 6.546 6.610 2,910,578 6.5828 -0.85%
2023-10-06 0 8.250 8.240 8.250 8.080 8.280 8,184,527 67,250,608 8.2168 6.651 6.643 6.651 6.514 6.675 10,152,607 6.6240 3.00%
2023-10-05 0 8.010 8.000 8.010 7.980 8.140 2,004,672 16,087,172 8.0248 6.457 6.449 6.457 6.433 6.562 2,486,723 6.4692 0.25%
2023-10-04 0 7.990 7.990 8.000 7.900 8.030 5,329,277 42,429,308 7.9616 6.441 6.441 6.449 6.369 6.473 6,610,774 6.4182 -0.62%
2023-10-03 0 8.040 8.030 8.040 8.010 8.110 4,014,367 32,286,459 8.0427 6.481 6.473 6.481 6.457 6.538 4,979,676 6.4836 0.00%
2023-09-29 0 8.040 8.040 8.050 7.930 8.080 2,591,485 20,846,874 8.0444 6.481 6.481 6.490 6.393 6.514 3,214,643 6.4850 1.64%
2023-09-28 0 7.910 7.910 7.920 7.900 8.090 6,309,000 50,167,456 7.9517 6.377 6.377 6.385 6.369 6.522 7,826,084 6.4103 -1.86%
2023-09-27 0 8.060 8.050 8.060 8.000 8.110 5,077,888 40,969,182 8.0682 6.498 6.490 6.498 6.449 6.538 6,298,935 6.5041 0.62%
2023-09-26 0 8.010 8.010 8.020 8.010 8.090 11,997,000 96,336,037 8.0300 6.457 6.457 6.465 6.457 6.522 14,881,841 6.4734 -0.62%
2023-09-25 0 8.060 8.060 8.070 8.050 8.260 5,164,915 41,817,108 8.0964 6.498 6.498 6.506 6.490 6.659 6,406,889 6.5269 -1.23%
2023-09-22 0 8.160 8.150 8.160 8.070 8.160 7,651,604 62,080,944 8.1135 6.578 6.570 6.578 6.506 6.578 9,491,536 6.5407 0.25%
2023-09-21 0 8.140 8.140 8.150 8.130 8.230 3,028,165 24,707,438 8.1592 6.562 6.562 6.570 6.554 6.635 3,756,328 6.5776 -0.25%
2023-09-20 0 8.160 8.160 8.170 8.110 8.270 5,509,003 45,076,284 8.1823 6.578 6.578 6.586 6.538 6.667 6,833,717 6.5962 -0.49%
2023-09-19 0 8.200 8.200 8.210 8.130 8.260 4,189,620 34,342,602 8.1971 6.610 6.610 6.618 6.554 6.659 5,197,071 6.6081 0.49%
2023-09-18 0 8.160 8.160 8.170 8.160 8.250 4,411,275 36,114,911 8.1870 6.578 6.578 6.586 6.578 6.651 5,472,026 6.5999 -0.97%
2023-09-15 0 8.240 8.230 8.240 8.200 8.350 5,312,903 43,901,462 8.2632 6.643 6.635 6.643 6.610 6.731 6,590,462 6.6614 -0.96%
2023-09-14 0 8.320 8.300 8.330 8.300 8.450 2,469,834 20,670,158 8.3690 6.707 6.691 6.715 6.691 6.812 3,063,739 6.7467 -0.48%
2023-09-13 0 8.360 8.360 8.370 8.330 8.440 1,601,323 13,404,457 8.3709 6.739 6.739 6.747 6.715 6.804 1,986,383 6.7482 -0.71%
2023-09-12 0 8.420 8.390 8.420 8.250 8.440 4,619,279 38,644,844 8.3660 6.788 6.764 6.788 6.651 6.804 5,730,047 6.7442 1.57%
2023-09-11 0 8.290 8.290 8.300 8.210 8.320 4,214,711 34,881,154 8.2760 6.683 6.683 6.691 6.618 6.707 5,228,195 6.6717 -0.36%
2023-09-07 0 8.320 8.320 8.340 8.300 8.480 2,535,616 21,179,968 8.3530 6.707 6.707 6.723 6.691 6.836 3,145,339 6.7338 -0.72%
2023-09-06 0 8.380 8.370 8.380 8.350 8.510 5,742,170 48,110,378 8.3784 6.756 6.747 6.756 6.731 6.860 7,122,952 6.7543 -1.30%
2023-09-05 0 8.490 8.480 8.490 8.420 8.520 2,667,334 22,588,394 8.4685 6.844 6.836 6.844 6.788 6.868 3,308,731 6.8269 -0.35%
2023-09-04 0 8.520 8.490 8.520 8.290 8.550 5,556,564 46,965,284 8.4522 6.868 6.844 6.868 6.683 6.893 6,892,715 6.8138 1.91%
2023-08-31 0 8.360 8.340 8.360 8.230 8.440 7,024,315 58,502,190 8.3285 6.739 6.723 6.739 6.635 6.804 8,713,407 6.7140 0.72%
2023-08-30 0 8.300 8.300 8.310 8.280 8.490 3,688,484 30,841,808 8.3616 6.691 6.691 6.699 6.675 6.844 4,575,430 6.7407 -1.31%
2023-08-29 0 8.410 8.410 8.430 8.230 8.460 7,510,635 62,950,049 8.3815 6.780 6.780 6.796 6.635 6.820 9,316,669 6.7567 1.69%
2023-08-28 0 8.270 8.260 8.270 8.230 8.380 6,738,164 55,758,177 8.2750 6.667 6.659 6.667 6.635 6.756 8,358,447 6.6709 0.24%
2023-08-25 0 8.250 8.250 8.260 8.240 8.350 3,598,305 29,754,608 8.2691 6.651 6.651 6.659 6.643 6.731 4,463,566 6.6661 -0.72%
2023-08-24 0 8.310 8.310 8.320 8.280 8.400 4,425,272 36,898,143 8.3381 6.699 6.699 6.707 6.675 6.772 5,489,389 6.7217 -0.12%
2023-08-23 0 8.320 8.310 8.320 8.230 8.350 4,436,197 36,808,302 8.2973 6.707 6.699 6.707 6.635 6.731 5,502,941 6.6888 -0.24%
2023-08-22 0 8.340 8.340 8.370 8.220 8.390 9,626,893 80,018,539 8.3120 6.723 6.723 6.747 6.627 6.764 11,941,810 6.7007 0.00%
2023-08-21 0 8.340 8.340 8.350 8.300 8.540 10,930,729 91,744,499 8.3933 6.723 6.723 6.731 6.691 6.885 13,559,171 6.7662 -2.46%
2023-08-18 0 8.550 8.540 8.550 8.490 8.590 6,911,925 58,926,354 8.5253 6.893 6.885 6.893 6.844 6.925 8,573,991 6.8727 -0.12%
2023-08-17 0 8.560 8.560 8.570 8.420 8.610 5,302,711 45,357,006 8.5536 6.901 6.901 6.909 6.788 6.941 6,577,820 6.8954 0.00%
2023-08-16 0 8.560 8.560 8.570 8.510 8.730 12,769,637 109,826,162 8.6006 6.901 6.901 6.909 6.860 7.038 15,840,269 6.9334 -2.28%
2023-08-15 0 8.760 8.760 8.780 8.660 8.890 6,337,410 55,695,028 8.7883 7.062 7.062 7.078 6.981 7.167 7,861,326 7.0847 -0.45%
2023-08-14 0 8.800 8.790 8.800 8.650 8.800 10,569,164 92,298,769 8.7328 7.094 7.086 7.094 6.973 7.094 13,110,663 7.0400 0.00%
2023-08-11 0 8.800 8.780 8.800 8.770 8.980 8,298,536 73,558,180 8.8640 7.094 7.078 7.094 7.070 7.239 10,294,031 7.1457 -1.12%
2023-08-10 0 8.900 8.890 8.900 8.660 8.930 18,824,422 166,941,695 8.8684 7.175 7.167 7.175 6.981 7.199 23,351,009 7.1492 2.77%
2023-08-09 0 8.660 8.660 8.670 8.630 8.800 9,823,712 85,471,530 8.7005 6.981 6.981 6.989 6.957 7.094 12,185,957 7.0139 -0.12%
2023-08-08 0 8.670 8.660 8.670 8.570 8.810 8,500,344 73,644,167 8.6637 6.989 6.981 6.989 6.909 7.102 10,544,367 6.9842 -0.12%
2023-08-07 0 8.680 8.680 8.690 8.570 8.750 6,651,610 57,697,055 8.6741 6.997 6.997 7.005 6.909 7.054 8,251,080 6.9927 0.58%
2023-08-04 0 8.630 8.630 8.640 8.610 8.740 4,671,544 40,424,637 8.6534 6.957 6.957 6.965 6.941 7.046 5,794,880 6.9759 -0.35%
2023-08-03 0 8.660 8.650 8.660 8.600 8.750 3,903,603 33,866,315 8.6757 6.981 6.973 6.981 6.933 7.054 4,842,277 6.9939 -1.03%
2023-08-02 0 8.750 8.730 8.750 8.700 8.900 4,427,100 38,900,923 8.7870 7.054 7.038 7.054 7.014 7.175 5,491,656 7.0836 -0.91%
2023-08-01 0 8.830 8.830 8.850 8.780 8.900 5,109,914 45,210,392 8.8476 7.118 7.118 7.134 7.078 7.175 6,338,662 7.1325 0.00%
2023-07-31 0 8.830 8.830 8.840 8.720 8.850 7,409,093 65,401,633 8.8272 7.118 7.118 7.126 7.030 7.134 9,190,710 7.1161 0.46%
2023-07-28 0 8.790 8.780 8.790 8.730 8.910 5,945,496 52,540,137 8.8370 7.086 7.078 7.086 7.038 7.183 7,375,171 7.1239 -0.11%
2023-07-27 0 8.800 8.800 8.810 8.630 8.890 10,000,572 87,442,407 8.7437 7.094 7.094 7.102 6.957 7.167 12,405,345 7.0488 1.97%
2023-07-26 0 8.630 8.620 8.630 8.600 8.690 5,551,586 47,939,749 8.6353 6.957 6.949 6.957 6.933 7.005 6,886,540 6.9614 0.35%
2023-07-25 0 8.600 8.600 8.610 8.570 8.670 4,958,674 42,703,179 8.6118 6.933 6.933 6.941 6.909 6.989 6,151,054 6.9424 -0.12%
2023-07-24 0 8.610 8.600 8.610 8.570 8.690 4,253,558 36,697,917 8.6276 6.941 6.933 6.941 6.909 7.005 5,276,384 6.9551 -0.58%
2023-07-21 0 8.660 8.640 8.660 8.600 8.710 4,673,476 40,458,223 8.6570 6.981 6.965 6.981 6.933 7.022 5,797,277 6.9788 0.46%
2023-07-20 0 8.620 8.590 8.620 8.560 8.690 9,900,061 85,207,591 8.6068 6.949 6.925 6.949 6.901 7.005 12,280,665 6.9384 -0.35%
2023-07-19 0 8.650 8.630 8.650 8.520 8.650 9,621,943 82,774,241 8.6027 6.973 6.957 6.973 6.868 6.973 11,935,669 6.9350 1.53%
2023-07-18 0 8.520 8.510 8.520 8.460 8.600 17,320,038 147,802,533 8.5336 6.868 6.860 6.868 6.820 6.933 21,484,876 6.8794 0.24%
2023-07-14 0 8.500 8.490 8.500 8.000 8.630 27,911,784 235,684,189 8.4439 6.852 6.844 6.852 6.449 6.957 34,623,550 6.8070 4.68%
2023-07-13 0 8.120 8.120 8.130 8.080 8.140 3,188,134 25,878,213 8.1170 6.546 6.546 6.554 6.514 6.562 3,954,764 6.5436 -0.12%
2023-07-12 0 8.130 8.120 8.130 8.050 8.130 4,665,062 37,785,568 8.0997 6.554 6.546 6.554 6.490 6.554 5,786,839 6.5296 0.37%
2023-07-11 0 8.100 8.090 8.100 8.040 8.120 2,531,312 20,494,337 8.0963 6.530 6.522 6.530 6.481 6.546 3,140,000 6.5269 0.75%
2023-07-10 0 8.040 8.030 8.040 8.010 8.170 2,520,865 20,297,704 8.0519 6.481 6.473 6.481 6.457 6.586 3,127,041 6.4910 -0.25%
2023-07-07 0 8.060 8.050 8.060 8.010 8.100 2,197,156 17,710,100 8.0605 6.498 6.490 6.498 6.457 6.530 2,725,492 6.4979 -0.62%
2023-07-06 0 8.110 8.100 8.110 8.020 8.170 2,789,008 22,566,846 8.0914 6.538 6.530 6.538 6.465 6.586 3,459,663 6.5228 -0.86%
2023-07-05 0 8.180 8.160 8.180 8.050 8.280 6,005,082 49,263,569 8.2036 6.594 6.578 6.594 6.490 6.675 7,449,085 6.6134 -0.61%
2023-07-04 0 8.230 8.220 8.230 8.160 8.280 3,058,415 25,149,390 8.2230 6.635 6.627 6.635 6.578 6.675 3,793,852 6.6290 0.12%
2023-07-03 0 8.220 8.210 8.220 8.030 8.280 5,048,417 41,348,242 8.1903 6.627 6.618 6.627 6.473 6.675 6,262,377 6.6026 2.62%
2023-06-30 0 8.010 8.010 8.030 7.970 8.100 3,273,545 26,384,670 8.0600 6.457 6.457 6.473 6.425 6.530 4,060,713 6.4975 0.50%
2023-06-29 0 7.970 7.970 7.980 7.940 8.150 9,401,017 74,950,910 7.9726 6.425 6.425 6.433 6.401 6.570 11,661,619 6.4271 -1.85%
2023-06-28 0 8.120 8.120 8.130 8.080 8.250 8,166,582 66,307,086 8.1193 6.546 6.546 6.554 6.514 6.651 10,130,347 6.5454 -0.98%
2023-06-27 0 8.200 8.200 8.210 8.160 8.380 8,364,111 69,131,108 8.2652 6.610 6.610 6.618 6.578 6.756 10,375,375 6.6630 -1.20%
2023-06-26 0 8.300 8.300 8.310 8.210 8.390 8,700,306 72,071,601 8.2838 6.691 6.691 6.699 6.618 6.764 10,792,412 6.6780 -0.12%
2023-06-23 0 8.310 8.300 8.310 8.080 8.340 10,418,767 85,690,686 8.2246 6.699 6.691 6.699 6.514 6.723 12,924,101 6.6303 1.47%
2023-06-21 0 8.190 8.180 8.190 8.040 8.190 18,375,749 148,956,887 8.1062 6.602 6.594 6.602 6.481 6.602 22,794,447 6.5348 0.37%
2023-06-20 0 8.160 8.150 8.160 7.750 8.190 30,760,871 247,464,009 8.0448 6.578 6.570 6.578 6.248 6.602 38,157,739 6.4853 5.56%
2023-06-19 0 7.730 7.700 7.730 7.630 7.770 5,337,888 41,235,215 7.7250 6.232 6.207 6.232 6.151 6.264 6,621,455 6.2275 1.31%
2023-06-16 0 7.630 7.630 7.640 7.560 7.690 6,968,568 53,234,667 7.6393 6.151 6.151 6.159 6.094 6.199 8,644,254 6.1584 0.93%
2023-06-15 0 7.560 7.560 7.570 7.450 7.560 3,047,482 22,889,431 7.5109 6.094 6.094 6.103 6.006 6.094 3,780,290 6.0549 0.80%
2023-06-14 0 7.500 7.490 7.500 7.480 7.570 2,977,000 22,413,556 7.5289 6.046 6.038 6.046 6.030 6.103 3,692,860 6.0694 0.13%
2023-06-13 0 7.490 7.480 7.490 7.420 7.510 1,902,887 14,210,374 7.4678 6.038 6.030 6.038 5.982 6.054 2,360,462 6.0202 0.67%
2023-06-12 0 7.440 7.440 7.460 7.430 7.510 1,429,909 10,680,203 7.4691 5.998 5.998 6.014 5.990 6.054 1,773,750 6.0213 -0.80%
2023-06-09 0 7.500 7.500 7.510 7.500 7.550 2,493,443 18,743,486 7.5171 6.046 6.046 6.054 6.046 6.086 3,093,025 6.0599 0.27%
2023-06-08 0 7.480 7.470 7.480 7.430 7.500 1,743,961 13,016,177 7.4636 6.030 6.022 6.030 5.990 6.046 2,163,320 6.0168 0.54%
2023-06-07 0 7.440 7.440 7.450 7.380 7.490 5,372,132 39,997,677 7.4454 5.998 5.998 6.006 5.949 6.038 6,663,934 6.0021 1.50%
2023-06-06 0 7.330 7.310 7.330 7.300 7.440 2,589,700 19,059,524 7.3597 5.909 5.893 5.909 5.885 5.998 3,212,428 5.9331 -0.81%
2023-06-05 0 7.390 7.390 7.400 7.250 7.390 2,808,510 20,653,992 7.3541 5.957 5.957 5.966 5.845 5.957 3,483,854 5.9285 1.65%
2023-06-02 0 7.270 7.260 7.270 7.110 7.350 4,756,870 34,490,697 7.2507 5.861 5.853 5.861 5.732 5.925 5,900,724 5.8452 2.68%
2023-06-01 0 7.080 7.080 7.090 7.080 7.150 5,133,236 36,487,320 7.1081 5.708 5.708 5.716 5.708 5.764 6,367,592 5.7302 -0.84%
2023-05-31 0 7.140 7.140 7.150 7.060 7.300 11,079,678 79,475,744 7.1731 5.756 5.756 5.764 5.691 5.885 13,743,937 5.7826 -2.06%
2023-05-30 0 7.290 7.290 7.300 7.200 7.320 4,224,273 30,605,786 7.2452 5.877 5.877 5.885 5.804 5.901 5,240,057 5.8407 0.97%
2023-05-29 0 7.220 7.220 7.230 7.210 7.360 4,651,183 33,809,012 7.2689 5.820 5.820 5.828 5.812 5.933 5,769,623 5.8598 -1.23%
2023-05-25 0 7.310 7.300 7.310 7.180 7.480 13,244,299 97,027,745 7.3260 5.893 5.885 5.893 5.788 6.030 16,429,070 5.9059 -2.53%
2023-05-24 0 7.500 7.490 7.500 7.430 7.550 9,096,079 68,145,672 7.4918 6.046 6.038 6.046 5.990 6.086 11,283,354 6.0395 -1.57%
2023-05-23 0 7.620 7.620 7.630 7.510 7.650 6,255,350 47,633,076 7.6148 6.143 6.143 6.151 6.054 6.167 7,759,534 6.1387 0.66%
2023-05-22 0 7.570 7.560 7.570 7.330 7.600 9,362,665 70,354,764 7.5144 6.103 6.094 6.103 5.909 6.127 11,614,045 6.0577 2.30%
2023-05-19 0 7.400 7.400 7.410 7.330 7.430 4,298,265 31,785,827 7.3950 5.966 5.966 5.974 5.909 5.990 5,331,841 5.9615 0.14%
2023-05-18 0 7.390 7.390 7.400 7.350 7.450 3,293,420 24,382,137 7.4033 5.957 5.957 5.966 5.925 6.006 4,085,367 5.9682 0.96%
2023-05-17 0 7.320 7.310 7.320 7.320 7.400 3,061,270 22,533,897 7.3610 5.901 5.893 5.901 5.901 5.966 3,797,394 5.9340 -0.68%
2023-05-16 0 7.370 7.360 7.370 7.330 7.430 2,850,349 21,026,586 7.3768 5.941 5.933 5.941 5.909 5.990 3,535,754 5.9468 -0.27%
2023-05-15 0 7.390 7.390 7.400 7.330 7.510 8,846,134 65,618,904 7.4178 5.957 5.957 5.966 5.909 6.054 10,973,307 5.9799 -0.54%
2023-05-12 0 7.430 7.420 7.430 7.410 7.550 2,939,073 21,886,346 7.4467 5.990 5.982 5.990 5.974 6.086 3,645,813 6.0031 -1.33%
2023-05-11 0 7.530 7.520 7.530 7.420 7.530 5,095,488 38,230,171 7.5027 6.070 6.062 6.070 5.982 6.070 6,320,767 6.0483 1.21%
2023-05-10 0 7.440 7.410 7.440 7.380 7.500 3,105,454 23,048,279 7.4219 5.998 5.974 5.998 5.949 6.046 3,852,202 5.9831 0.81%
2023-05-09 0 7.380 7.380 7.390 7.380 7.500 4,859,898 36,047,957 7.4174 5.949 5.949 5.957 5.949 6.046 6,028,526 5.9796 -0.94%
2023-05-08 0 7.450 7.440 7.450 7.390 7.520 5,002,718 37,195,498 7.4351 6.006 5.998 6.006 5.957 6.062 6,205,689 5.9938 -0.13%
2023-05-05 0 7.460 7.460 7.470 7.450 7.570 2,483,480 18,597,247 7.4884 6.014 6.014 6.022 6.006 6.103 3,080,666 6.0368 -0.93%
2023-05-04 0 7.530 7.510 7.550 7.480 7.620 2,185,419 16,458,852 7.5312 6.070 6.054 6.086 6.030 6.143 2,710,933 6.0713 -0.40%
2023-05-03 0 7.560 7.550 7.560 7.500 7.590 1,801,081 13,599,034 7.5505 6.094 6.086 6.094 6.046 6.119 2,234,175 6.0868 -0.53%
2023-05-02 0 7.600 7.590 7.600 7.500 7.690 1,905,312 14,467,254 7.5931 6.127 6.119 6.127 6.046 6.199 2,363,470 6.1212 0.40%
2023-04-28 0 7.570 7.570 7.580 7.550 7.660 2,571,500 19,492,318 7.5801 6.103 6.103 6.111 6.086 6.175 3,189,852 6.1107 -0.39%
2023-04-27 0 7.600 7.590 7.600 7.490 7.630 2,821,843 21,349,952 7.5660 6.127 6.119 6.127 6.038 6.151 3,500,393 6.0993 -0.39%
2023-04-26 0 7.630 7.630 7.640 7.480 7.670 2,241,099 17,014,774 7.5922 6.151 6.151 6.159 6.030 6.183 2,780,002 6.1204 0.53%
2023-04-25 0 7.590 7.590 7.600 7.570 7.680 4,249,721 32,359,358 7.6145 6.119 6.119 6.127 6.103 6.191 5,271,624 6.1384 -1.04%
2023-04-24 0 7.670 7.660 7.670 7.600 7.790 3,717,055 28,512,407 7.6707 6.183 6.175 6.183 6.127 6.280 4,610,871 6.1837 -1.41%
2023-04-21 0 7.780 7.770 7.780 7.750 7.830 2,464,574 19,158,424 7.7735 6.272 6.264 6.272 6.248 6.312 3,057,214 6.2666 0.26%
2023-04-20 0 7.760 7.760 7.790 7.760 7.850 1,860,000 14,488,170 7.7893 6.256 6.256 6.280 6.256 6.328 2,307,262 6.2794 -0.26%
2023-04-19 0 7.780 7.780 7.790 7.770 7.850 2,953,659 23,034,505 7.7986 6.272 6.272 6.280 6.264 6.328 3,663,906 6.2869 -0.51%
2023-04-18 0 7.820 7.810 7.820 7.750 7.850 3,402,761 26,565,606 7.8071 6.304 6.296 6.304 6.248 6.328 4,221,001 6.2937 0.51%
2023-04-17 0 7.780 7.770 7.780 7.710 7.870 4,517,010 35,257,591 7.8055 6.272 6.264 6.272 6.215 6.344 5,603,186 6.2924 0.26%
2023-04-14 0 7.760 7.750 7.760 7.700 7.820 2,496,054 19,339,286 7.7479 6.256 6.248 6.256 6.207 6.304 3,096,264 6.2460 -0.39%
2023-04-13 0 7.790 7.780 7.790 7.680 7.800 2,778,148 21,535,441 7.7517 6.280 6.272 6.280 6.191 6.288 3,446,191 6.2491 -0.13%
2023-04-12 0 7.800 7.790 7.800 7.730 7.870 4,006,988 31,194,490 7.7850 6.288 6.280 6.288 6.232 6.344 4,970,522 6.2759 -0.51%
2023-04-11 0 7.840 7.840 7.850 7.750 7.890 4,706,036 36,888,552 7.8386 6.320 6.320 6.328 6.248 6.361 5,837,666 6.3191 -0.51%
2023-04-06 0 7.880 7.880 7.890 7.780 7.950 4,617,724 36,392,139 7.8810 6.352 6.352 6.361 6.272 6.409 5,728,118 6.3532 0.77%
2023-04-04 0 7.820 7.820 7.830 7.730 7.910 7,767,509 61,017,501 7.8555 6.304 6.304 6.312 6.232 6.377 9,635,312 6.3327 1.16%
2023-04-03 0 7.730 7.720 7.730 7.550 7.800 10,310,790 79,713,771 7.7311 6.232 6.223 6.232 6.086 6.288 12,790,159 6.2324 2.38%
2023-03-31 0 7.550 7.550 7.560 7.520 7.670 3,907,392 29,662,516 7.5914 6.086 6.086 6.094 6.062 6.183 4,846,977 6.1198 -0.79%
2023-03-30 0 7.610 7.600 7.610 7.400 7.620 8,477,000 63,923,210 7.5408 6.135 6.127 6.135 5.966 6.143 10,515,409 6.0790 2.98%
2023-03-29 0 7.390 7.390 7.400 7.380 7.500 5,885,200 43,739,897 7.4322 5.957 5.957 5.966 5.949 6.046 7,300,376 5.9915 0.00%
2023-03-28 0 7.390 7.390 7.400 7.350 7.450 2,893,333 21,398,427 7.3958 5.957 5.957 5.966 5.925 6.006 3,589,074 5.9621 0.54%
2023-03-27 0 7.350 7.330 7.360 7.310 7.460 3,545,733 26,137,019 7.3714 5.925 5.909 5.933 5.893 6.014 4,398,352 5.9425 0.27%
2023-03-24 0 7.330 7.320 7.330 7.300 7.470 3,750,966 27,630,866 7.3663 5.909 5.901 5.909 5.885 6.022 4,652,937 5.9384 0.00%
2023-03-23 0 7.330 7.330 7.340 7.230 7.340 3,198,152 23,349,871 7.3011 5.909 5.909 5.917 5.828 5.917 3,967,191 5.8857 1.10%
2023-03-22 0 7.250 7.250 7.270 7.250 7.340 3,810,008 27,793,403 7.2948 5.845 5.845 5.861 5.845 5.917 4,726,176 5.8807 0.00%
2023-03-21 0 7.250 7.250 7.260 7.170 7.270 4,322,398 31,182,501 7.2142 5.845 5.845 5.853 5.780 5.861 5,361,777 5.8157 1.12%
2023-03-20 0 7.170 7.170 7.180 7.130 7.280 5,658,727 40,578,638 7.1710 5.780 5.780 5.788 5.748 5.869 7,019,444 5.7809 -1.51%
2023-03-17 0 7.280 7.280 7.290 7.250 7.390 8,199,543 59,950,702 7.3115 5.869 5.869 5.877 5.845 5.957 10,171,234 5.8941 0.97%
2023-03-16 0 7.210 7.210 7.220 7.180 7.280 7,612,271 54,881,239 7.2096 5.812 5.812 5.820 5.788 5.869 9,442,745 5.8120 -1.50%
2023-03-15 0 7.320 7.320 7.340 7.220 7.380 5,315,586 38,960,240 7.3294 5.901 5.901 5.917 5.820 5.949 6,593,791 5.9086 1.39%
2023-03-14 0 7.220 7.210 7.220 7.190 7.320 15,337,145 111,014,726 7.2383 5.820 5.812 5.820 5.796 5.901 19,025,169 5.8352 -1.77%
2023-03-13 0 7.350 7.350 7.360 7.190 7.410 12,513,451 91,569,809 7.3177 5.925 5.925 5.933 5.796 5.974 15,522,480 5.8992 0.41%
2023-03-10 0 7.320 7.320 7.330 7.300 7.530 16,498,146 121,597,619 7.3704 5.901 5.901 5.909 5.885 6.070 20,465,348 5.9416 -2.92%
2023-03-09 0 7.540 7.540 7.550 7.490 7.820 26,962,322 203,282,754 7.5395 6.078 6.078 6.086 6.038 6.304 33,445,777 6.0780 -3.58%
2023-03-08 0 7.820 7.820 7.830 7.700 7.950 6,283,193 49,106,507 7.8155 6.304 6.304 6.312 6.207 6.409 7,794,072 6.3005 -0.26%
2023-03-07 0 7.840 7.840 7.850 7.780 7.890 4,242,743 33,238,027 7.8341 6.320 6.320 6.328 6.272 6.361 5,262,968 6.3155 -0.63%
2023-03-06 0 7.890 7.890 7.900 7.880 7.980 3,378,019 26,741,933 7.9165 6.361 6.361 6.369 6.352 6.433 4,190,309 6.3819 -0.75%
2023-03-03 0 7.950 7.940 7.950 7.840 7.970 9,550,000 75,714,801 7.9283 6.409 6.401 6.409 6.320 6.425 11,846,427 6.3914 0.89%
2023-03-02 0 7.880 7.870 7.880 7.760 7.890 6,191,574 48,582,636 7.8466 6.352 6.344 6.352 6.256 6.361 7,680,422 6.3255 1.29%
2023-03-01 0 7.780 7.770 7.780 7.730 7.820 5,083,700 39,533,521 7.7765 6.272 6.264 6.272 6.232 6.304 6,306,144 6.2690 0.78%
2023-02-28 0 7.720 7.720 7.730 7.600 7.780 7,225,229 55,769,227 7.7187 6.223 6.223 6.232 6.127 6.272 8,962,633 6.2224 1.85%
2023-02-27 0 7.580 7.580 7.590 7.530 7.620 5,280,302 39,937,459 7.5635 6.111 6.111 6.119 6.070 6.143 6,550,022 6.0973 -1.17%
2023-02-24 0 7.670 7.660 7.670 7.550 7.720 5,324,700 40,663,423 7.6368 6.183 6.175 6.183 6.086 6.223 6,605,096 6.1564 1.19%
2023-02-23 0 7.580 7.580 7.590 7.560 7.650 4,496,507 34,138,384 7.5922 6.111 6.111 6.119 6.094 6.167 5,577,753 6.1205 -0.52%
2023-02-22 0 7.620 7.620 7.640 7.540 7.680 6,443,999 49,052,389 7.6121 6.143 6.143 6.159 6.078 6.191 7,993,546 6.1365 -0.26%
2023-02-21 0 7.640 7.640 7.650 7.620 7.720 4,666,756 35,725,824 7.6554 6.159 6.159 6.167 6.143 6.223 5,788,941 6.1714 -0.52%
2023-02-20 0 7.680 7.680 7.700 7.670 7.770 4,599,636 35,438,804 7.7047 6.191 6.191 6.207 6.183 6.264 5,705,681 6.2111 -0.13%
2023-02-17 0 7.690 7.690 7.700 7.690 7.770 2,714,874 20,928,456 7.7088 6.199 6.199 6.207 6.199 6.264 3,367,702 6.2145 -0.77%
2023-02-16 0 7.750 7.750 7.760 7.700 7.860 7,609,246 59,336,503 7.7979 6.248 6.248 6.256 6.207 6.336 9,438,992 6.2863 0.65%
2023-02-15 0 7.700 7.700 7.710 7.660 7.740 5,474,600 42,097,683 7.6896 6.207 6.207 6.215 6.175 6.240 6,791,042 6.1990 -0.52%
2023-02-14 0 7.740 7.730 7.740 7.710 7.770 6,532,846 50,561,973 7.7397 6.240 6.232 6.240 6.215 6.264 8,103,757 6.2393 -0.39%
2023-02-13 0 7.770 7.760 7.770 7.620 7.780 34,552,148 265,592,857 7.6867 6.264 6.256 6.264 6.143 6.272 42,860,680 6.1967 0.65%
2023-02-10 0 7.720 7.720 7.740 7.710 7.800 7,147,062 55,378,718 7.7485 6.223 6.223 6.240 6.215 6.288 8,865,670 6.2464 -1.03%
2023-02-09 0 7.800 7.800 7.810 7.770 7.840 12,421,727 96,995,157 7.8085 6.288 6.288 6.296 6.264 6.320 15,408,699 6.2948 -0.51%
2023-02-08 0 7.840 7.840 7.850 7.770 7.870 5,034,726 39,451,885 7.8360 6.320 6.320 6.328 6.264 6.344 6,245,394 6.3170 0.77%
2023-02-07 0 7.780 7.780 7.790 7.760 7.840 6,315,598 49,182,516 7.7875 6.272 6.272 6.280 6.256 6.320 7,834,269 6.2779 -0.51%
2023-02-06 0 7.820 7.820 7.830 7.740 7.900 10,123,387 78,761,628 7.7802 6.304 6.304 6.312 6.240 6.369 12,557,692 6.2720 -0.64%
2023-02-03 0 7.870 7.870 7.880 7.820 7.900 14,711,004 115,721,161 7.8663 6.344 6.344 6.352 6.304 6.369 18,248,464 6.3414 0.77%
2023-02-02 0 7.810 7.810 7.820 7.800 8.000 11,694,074 91,680,000 7.8399 6.296 6.296 6.304 6.288 6.449 14,506,072 6.3201 -1.39%
2023-02-01 0 7.920 7.910 7.920 7.800 7.950 12,442,301 97,887,775 7.8673 6.385 6.377 6.385 6.288 6.409 15,434,221 6.3423 1.54%
2023-01-31 0 7.800 7.800 7.810 7.780 8.050 22,665,035 177,706,385 7.8406 6.288 6.288 6.296 6.272 6.490 28,115,149 6.3207 -2.50%
2023-01-30 0 8.000 8.000 8.010 7.950 8.150 17,751,704 142,701,530 8.0388 6.449 6.449 6.457 6.409 6.570 22,020,341 6.4804 -1.36%
2023-01-27 0 8.110 8.110 8.120 8.110 8.310 14,529,176 118,610,024 8.1636 6.538 6.538 6.546 6.538 6.699 18,022,913 6.5811 -2.05%
2023-01-26 0 8.280 8.280 8.290 8.260 8.480 12,044,697 100,160,061 8.3157 6.675 6.675 6.683 6.659 6.836 14,941,007 6.7037 -1.19%
2023-01-20 0 8.380 8.370 8.380 8.300 8.380 7,855,371 65,568,188 8.3469 6.756 6.747 6.756 6.691 6.756 9,744,301 6.7289 0.48%
2023-01-19 0 8.340 8.330 8.340 8.310 8.460 10,158,754 84,894,473 8.3568 6.723 6.715 6.723 6.699 6.820 12,601,564 6.7368 -1.88%
2023-01-18 0 8.500 8.470 8.500 8.390 8.520 8,791,409 74,469,988 8.4708 6.852 6.828 6.852 6.764 6.868 10,905,422 6.8287 0.95%
2023-01-17 0 8.420 8.420 8.430 8.350 8.440 7,827,500 65,701,673 8.3937 6.788 6.788 6.796 6.731 6.804 9,709,728 6.7666 -1.52%
2023-01-16 0 8.550 8.540 8.550 8.450 8.580 12,924,720 110,048,676 8.5146 6.893 6.885 6.893 6.812 6.917 16,032,644 6.8640 2.15%
2023-01-13 0 8.370 8.370 8.390 8.290 8.590 9,437,274 79,002,284 8.3713 6.747 6.747 6.764 6.683 6.925 11,706,594 6.7485 1.45%
2023-01-12 0 8.250 8.240 8.250 8.250 8.410 7,695,758 63,787,652 8.2887 6.651 6.643 6.651 6.651 6.780 9,546,307 6.6819 -0.36%
2023-01-11 0 8.280 8.280 8.300 8.280 8.410 6,532,998 54,494,161 8.3414 6.675 6.675 6.691 6.675 6.780 8,103,946 6.7244 -0.72%
2023-01-10 0 8.340 8.330 8.340 8.280 8.480 8,037,129 67,320,030 8.3761 6.723 6.715 6.723 6.675 6.836 9,969,765 6.7524 -0.95%
2023-01-09 0 8.420 8.410 8.420 8.350 8.490 7,483,442 62,918,023 8.4076 6.788 6.780 6.788 6.731 6.844 9,282,937 6.7778 1.69%
2023-01-06 0 8.280 8.280 8.300 8.280 8.540 13,072,475 109,214,759 8.3546 6.675 6.675 6.691 6.675 6.885 16,215,929 6.7350 -2.70%
2023-01-05 0 8.510 8.500 8.510 8.410 8.550 8,884,785 75,469,198 8.4942 6.860 6.852 6.860 6.780 6.893 11,021,252 6.8476 1.92%
2023-01-04 0 8.350 8.350 8.360 8.350 8.490 9,430,622 79,262,733 8.4048 6.731 6.731 6.739 6.731 6.844 11,698,343 6.7756 -0.83%
2023-01-03 0 8.420 8.420 8.430 8.370 8.520 7,636,499 64,428,837 8.4370 6.788 6.788 6.796 6.747 6.868 9,472,799 6.8015 -1.17%
2022-12-30 0 8.520 8.520 8.530 8.500 8.680 3,702,909 31,713,174 8.5644 6.868 6.868 6.876 6.852 6.997 4,593,324 6.9042 -0.70%
2022-12-29 0 8.580 8.580 8.590 8.440 8.670 9,522,236 80,816,944 8.4872 6.917 6.917 6.925 6.804 6.989 11,811,987 6.8419 -1.38%
2022-12-28 0 8.700 8.690 8.700 8.600 8.840 16,135,955 140,332,975 8.6969 7.014 7.005 7.014 6.933 7.126 20,016,064 7.0110 -0.23%
2022-12-23 0 8.720 8.710 8.720 8.430 8.750 10,462,502 90,748,779 8.6737 7.030 7.022 7.030 6.796 7.054 12,978,352 6.9923 1.99%
2022-12-22 0 8.550 8.540 8.550 8.460 8.670 5,494,335 47,075,914 8.5681 6.893 6.885 6.893 6.820 6.989 6,815,522 6.9072 1.30%
2022-12-21 0 8.440 8.430 8.440 8.320 8.440 2,002,044 16,805,570 8.3942 6.804 6.796 6.804 6.707 6.804 2,483,463 6.7670 0.48%
2022-12-20 0 8.400 8.380 8.400 8.290 8.420 6,593,972 55,069,949 8.3516 6.772 6.756 6.772 6.683 6.788 8,179,582 6.7326 -0.24%
2022-12-19 0 8.420 8.410 8.420 8.410 8.580 3,619,157 30,677,013 8.4763 6.788 6.780 6.788 6.780 6.917 4,489,432 6.8332 -1.64%
2022-12-16 0 8.560 8.560 8.570 8.470 8.600 6,084,444 52,007,544 8.5476 6.901 6.901 6.909 6.828 6.933 7,547,531 6.8907 0.00%
2022-12-15 0 8.560 8.550 8.560 8.500 8.720 9,700,045 83,348,304 8.5926 6.901 6.893 6.901 6.852 7.030 12,032,552 6.9269 -0.58%
2022-12-14 0 8.610 8.610 8.630 8.580 8.870 12,546,533 108,977,511 8.6859 6.941 6.941 6.957 6.917 7.151 15,563,517 7.0021 -1.71%
2022-12-13 0 8.760 8.750 8.760 8.460 8.930 21,818,221 190,644,772 8.7379 7.062 7.054 7.062 6.820 7.199 27,064,708 7.0440 3.18%
2022-12-12 0 8.490 8.480 8.490 8.400 8.660 11,824,461 100,853,917 8.5293 6.844 6.836 6.844 6.772 6.981 14,667,813 6.8759 0.83%
2022-12-09 0 8.420 8.390 8.420 8.340 8.510 22,280,332 187,911,945 8.4340 6.788 6.764 6.788 6.723 6.860 27,637,939 6.7991 -0.94%
2022-12-08 0 8.500 8.490 8.500 8.180 8.510 17,258,712 145,673,674 8.4406 6.852 6.844 6.852 6.594 6.860 21,408,803 6.8044 4.04%
2022-12-07 0 8.170 8.170 8.180 8.120 8.590 32,440,579 271,213,792 8.3603 6.586 6.586 6.594 6.546 6.925 40,241,355 6.7397 0.25%
2022-12-06 0 8.150 8.150 8.160 7.930 8.230 14,816,476 120,367,369 8.1239 6.570 6.570 6.578 6.393 6.635 18,379,298 6.5491 0.99%
2022-12-05 0 8.070 8.070 8.080 7.830 8.080 12,143,105 97,337,437 8.0159 6.506 6.506 6.514 6.312 6.514 15,063,079 6.4620 3.86%
2022-12-02 0 7.770 7.770 7.790 7.720 7.920 8,413,390 65,530,416 7.7888 6.264 6.264 6.280 6.223 6.385 10,436,503 6.2790 -1.77%
2022-12-01 0 7.910 7.900 7.910 7.900 8.210 12,773,675 102,295,732 8.0083 6.377 6.369 6.377 6.369 6.618 15,845,278 6.4559 -1.86%
2022-11-30 0 8.060 8.060 8.070 7.860 8.060 10,499,800 83,879,850 7.9887 6.498 6.498 6.506 6.336 6.498 13,024,619 6.4401 0.88%
2022-11-29 0 7.990 7.980 7.990 7.690 8.050 16,910,081 134,061,012 7.9279 6.441 6.433 6.441 6.199 6.490 20,976,339 6.3911 2.96%
2022-11-28 0 7.760 7.750 7.760 7.270 7.790 16,672,000 127,464,692 7.6454 6.256 6.248 6.256 5.861 6.280 20,681,008 6.1634 5.58%
2022-11-25 0 7.350 7.350 7.380 7.350 7.540 7,530,181 55,903,343 7.4239 5.925 5.925 5.949 5.925 6.078 9,340,915 5.9848 -0.68%
2022-11-24 0 7.400 7.400 7.430 7.350 7.480 5,606,874 41,617,371 7.4226 5.966 5.966 5.990 5.925 6.030 6,955,123 5.9837 -0.54%
2022-11-23 0 7.440 7.430 7.440 7.260 7.440 7,331,804 53,974,415 7.3617 5.998 5.990 5.998 5.853 5.998 9,094,836 5.9346 1.78%
2022-11-22 0 7.310 7.310 7.320 7.290 7.440 4,657,000 34,299,258 7.3651 5.893 5.893 5.901 5.877 5.998 5,776,839 5.9374 -0.27%
2022-11-21 0 7.330 7.320 7.330 7.280 7.460 7,513,474 55,133,598 7.3380 5.909 5.901 5.909 5.869 6.014 9,320,191 5.9155 -2.01%
2022-11-18 0 7.480 7.470 7.480 7.450 7.610 4,215,120 31,629,051 7.5037 6.030 6.022 6.030 6.006 6.135 5,228,703 6.0491 -1.19%
2022-11-17 0 7.570 7.570 7.580 7.480 7.630 10,700,692 80,661,900 7.5380 6.103 6.103 6.111 6.030 6.151 13,273,818 6.0768 -0.66%
2022-11-16 0 7.620 7.620 7.630 7.610 7.770 6,491,141 49,749,906 7.6643 6.143 6.143 6.151 6.135 6.264 8,052,024 6.1786 -0.65%
2022-11-15 0 7.670 7.670 7.680 7.550 7.690 7,571,417 57,806,959 7.6349 6.183 6.183 6.191 6.086 6.199 9,392,067 6.1549 1.86%
2022-11-14 0 7.530 7.520 7.530 7.520 8.060 22,435,972 170,587,794 7.6033 6.070 6.062 6.070 6.062 6.498 27,831,005 6.1294 -4.20%
2022-11-11 0 7.860 7.860 7.870 7.680 8.080 20,292,389 158,813,179 7.8262 6.336 6.336 6.344 6.191 6.514 25,171,969 6.3091 2.34%
2022-11-10 0 7.680 7.670 7.680 7.520 7.690 2,414,798 18,433,933 7.6337 6.191 6.183 6.191 6.062 6.199 2,995,469 6.1539 -0.13%
2022-11-09 0 7.690 7.690 7.700 7.680 7.810 6,719,900 51,990,060 7.7367 6.199 6.199 6.207 6.191 6.296 8,335,791 6.2370 -0.52%
2022-11-08 0 7.730 7.720 7.730 7.680 7.810 5,151,315 39,921,454 7.7498 6.232 6.223 6.232 6.191 6.296 6,390,018 6.2475 -0.13%
2022-11-07 0 7.740 7.730 7.740 7.570 7.830 12,832,542 99,323,786 7.7400 6.240 6.232 6.240 6.103 6.312 15,918,300 6.2396 -0.13%
2022-11-04 0 7.750 7.740 7.750 7.450 7.830 18,060,331 138,838,085 7.6875 6.248 6.240 6.248 6.006 6.312 22,403,182 6.1972 4.03%
2022-11-03 0 7.450 7.430 7.450 7.300 7.520 13,500,515 100,256,812 7.4261 6.006 5.990 6.006 5.885 6.062 16,746,897 5.9866 -1.19%
2022-11-02 0 7.540 7.540 7.550 7.280 7.550 20,769,885 151,210,083 7.2803 6.078 6.078 6.086 5.869 6.086 25,764,285 5.8690 2.31%
2022-11-01 0 7.370 7.370 7.380 7.110 7.400 11,392,286 82,776,133 7.2660 5.941 5.941 5.949 5.732 5.966 14,131,715 5.8575 3.51%
2022-10-31 0 7.120 7.110 7.120 7.050 7.300 14,127,005 101,071,445 7.1545 5.740 5.732 5.740 5.683 5.885 17,524,035 5.7676 -2.73%
2022-10-28 0 7.320 7.300 7.320 7.250 7.490 13,529,135 100,439,582 7.4239 5.901 5.885 5.901 5.845 6.038 16,782,399 5.9848 -1.74%
2022-10-27 0 7.450 7.440 7.450 7.440 7.600 6,685,748 50,300,262 7.5235 6.006 5.998 6.006 5.998 6.127 8,293,427 6.0651 -0.93%
2022-10-26 0 7.520 7.510 7.520 7.390 7.570 11,174,459 83,951,160 7.5128 6.062 6.054 6.062 5.957 6.103 13,861,509 6.0564 1.62%
2022-10-25 0 7.400 7.390 7.400 7.200 7.440 12,023,744 88,420,712 7.3538 5.966 5.957 5.966 5.804 5.998 14,915,016 5.9283 2.21%
2022-10-24 0 7.240 7.240 7.250 7.200 7.590 9,644,605 70,415,177 7.3010 5.837 5.837 5.845 5.804 6.119 11,963,781 5.8857 -5.11%
2022-10-21 0 7.630 7.610 7.630 7.420 7.690 10,673,593 80,992,949 7.5882 6.151 6.135 6.151 5.982 6.199 13,240,203 6.1172 2.42%
2022-10-20 0 7.450 7.440 7.450 7.370 7.580 16,749,083 124,517,058 7.4343 6.006 5.998 6.006 5.941 6.111 20,776,627 5.9931 -1.72%
2022-10-19 0 7.580 7.570 7.580 7.550 7.800 8,607,010 66,002,615 7.6685 6.111 6.103 6.111 6.086 6.288 10,676,682 6.1819 -1.17%
2022-10-18 0 7.670 7.660 7.670 7.500 7.800 13,778,474 104,777,055 7.6044 6.183 6.175 6.183 6.046 6.288 17,091,695 6.1303 0.13%
2022-10-17 0 7.660 7.650 7.660 7.490 7.700 9,320,583 70,757,569 7.5915 6.175 6.167 6.175 6.038 6.207 11,561,843 6.1199 0.00%
2022-10-14 0 7.660 7.660 7.670 7.640 8.070 9,984,506 77,766,323 7.7887 6.175 6.175 6.183 6.159 6.506 12,385,416 6.2789 -1.67%
2022-10-13 0 7.790 7.790 7.800 7.650 8.070 22,036,845 171,499,801 7.7824 6.280 6.280 6.288 6.167 6.506 27,335,903 6.2738 -3.23%
2022-10-12 0 8.050 8.050 8.060 8.010 8.200 13,164,936 106,263,314 8.0717 6.490 6.490 6.498 6.457 6.610 16,330,623 6.5070 -1.35%
2022-10-11 0 8.160 8.160 8.170 8.160 8.380 11,261,513 92,909,338 8.2502 6.578 6.578 6.586 6.578 6.756 13,969,496 6.6509 -2.28%
2022-10-10 0 8.350 8.340 8.350 8.260 8.500 7,970,596 66,527,822 8.3467 6.731 6.723 6.731 6.659 6.852 9,887,234 6.7287 -2.91%
2022-10-07 0 8.600 8.600 8.620 8.520 8.720 9,130,344 78,812,090 8.6319 6.933 6.933 6.949 6.868 7.030 11,325,859 6.9586 -0.35%
2022-10-06 0 8.630 8.630 8.640 8.260 8.700 19,579,709 167,990,237 8.5798 6.957 6.957 6.965 6.659 7.014 24,287,915 6.9166 3.48%
2022-10-05 0 8.340 8.330 8.340 8.210 8.510 15,988,984 132,768,598 8.3038 6.723 6.715 6.723 6.618 6.860 19,833,752 6.6941 1.46%
2022-10-03 0 8.220 8.210 8.220 8.070 8.290 8,032,909 65,748,828 8.1849 6.627 6.618 6.627 6.506 6.683 9,964,531 6.5983 -0.72%
2022-09-30 0 8.280 8.280 8.290 8.150 8.400 16,857,861 139,163,689 8.2551 6.675 6.675 6.683 6.570 6.772 20,911,562 6.6549 -0.72%
2022-09-29 0 8.340 8.330 8.340 8.250 8.610 25,625,290 214,678,898 8.3776 6.723 6.715 6.723 6.651 6.941 31,787,238 6.7536 -1.65%
2022-09-28 0 8.480 8.480 8.490 8.460 8.940 22,265,885 191,542,123 8.6025 6.836 6.836 6.844 6.820 7.207 27,620,018 6.9349 -5.25%
2022-09-27 0 8.950 8.940 8.950 8.740 8.980 20,441,895 181,243,266 8.8663 7.215 7.207 7.215 7.046 7.239 25,357,425 7.1475 2.64%
2022-09-26 0 8.720 8.720 8.740 8.660 9.150 26,944,409 238,811,906 8.8631 7.030 7.030 7.046 6.981 7.376 33,423,557 7.1450 -2.24%
2022-09-23 0 8.920 8.920 8.930 8.830 9.150 49,466,685 445,850,791 9.0132 7.191 7.191 7.199 7.118 7.376 61,361,619 7.2660 1.02%
2022-09-22 0 8.830 8.830 8.840 8.720 8.900 13,127,777 115,634,669 8.8084 7.118 7.118 7.126 7.030 7.175 16,284,529 7.1009 -1.23%
2022-09-21 0 8.940 8.930 8.940 8.740 9.200 36,978,168 332,826,759 9.0006 7.207 7.199 7.207 7.046 7.417 45,870,069 7.2559 1.25%
2022-09-20 0 8.830 8.820 8.830 8.640 8.930 25,168,363 221,663,652 8.8072 7.118 7.110 7.118 6.965 7.199 31,220,437 7.1000 2.20%
2022-09-19 0 8.640 8.640 8.650 8.610 8.780 20,041,998 174,320,391 8.6978 6.965 6.965 6.973 6.941 7.078 24,861,368 7.0117 1.05%
2022-09-16 0 8.550 8.550 8.570 8.510 8.620 5,674,909 48,603,139 8.5646 6.893 6.893 6.909 6.860 6.949 7,039,518 6.9043 0.47%
2022-09-15 0 8.510 8.510 8.530 8.470 8.660 4,525,189 38,586,392 8.5270 6.860 6.860 6.876 6.828 6.981 5,613,332 6.8741 -0.93%
2022-09-14 0 8.590 8.580 8.590 8.370 8.640 8,630,051 73,914,640 8.5648 6.925 6.917 6.925 6.747 6.965 10,705,264 6.9045 0.82%
2022-09-13 0 8.520 8.510 8.520 8.390 8.550 7,950,824 67,635,972 8.5068 6.868 6.860 6.868 6.764 6.893 9,862,707 6.8577 1.91%
2022-09-09 0 8.360 8.350 8.360 8.260 8.470 17,663,745 147,701,818 8.3619 6.739 6.731 6.739 6.659 6.828 21,911,232 6.7409 0.97%
2022-09-08 0 8.280 8.280 8.290 8.210 8.380 8,048,495 66,815,943 8.3017 6.675 6.675 6.683 6.618 6.756 9,983,865 6.6924 0.98%
2022-09-07 0 8.200 8.200 8.210 8.170 8.270 5,029,309 41,308,024 8.2135 6.610 6.610 6.618 6.586 6.667 6,238,674 6.6213 -0.73%
2022-09-06 0 8.260 8.260 8.270 8.150 8.320 4,925,441 40,648,054 8.2527 6.659 6.659 6.667 6.570 6.707 6,109,830 6.6529 0.24%
2022-09-05 0 8.240 8.220 8.240 8.080 8.250 6,758,325 55,178,014 8.1645 6.643 6.627 6.643 6.514 6.651 8,383,456 6.5818 -0.48%
2022-09-02 0 8.280 8.270 8.280 8.180 8.290 5,406,533 44,575,950 8.2448 6.675 6.667 6.675 6.594 6.683 6,706,607 6.6466 1.60%
2022-09-01 0 8.150 8.140 8.150 8.020 8.250 8,372,854 67,871,555 8.1061 6.570 6.562 6.570 6.465 6.651 10,386,220 6.5348 -0.12%
2022-08-31 0 8.160 8.150 8.160 8.060 8.270 5,020,170 40,995,048 8.1661 6.578 6.570 6.578 6.498 6.667 6,227,338 6.5831 -0.37%
2022-08-30 0 8.190 8.190 8.200 8.150 8.340 3,744,199 30,675,466 8.1928 6.602 6.602 6.610 6.570 6.723 4,644,542 6.6046 -0.49%
2022-08-29 0 8.230 8.220 8.230 8.150 8.290 7,164,842 58,901,020 8.2208 6.635 6.627 6.635 6.570 6.683 8,887,725 6.6272 -1.08%
2022-08-26 0 8.320 8.310 8.320 8.310 8.490 5,542,666 46,337,388 8.3601 6.707 6.699 6.707 6.699 6.844 6,875,475 6.7395 -1.77%
2022-08-25 0 8.470 8.460 8.470 8.410 8.510 1,428,470 12,085,996 8.4608 6.828 6.820 6.828 6.780 6.860 1,771,965 6.8207 0.00%
2022-08-24 0 8.470 8.460 8.470 8.350 8.560 8,880,557 75,062,162 8.4524 6.828 6.820 6.828 6.731 6.901 11,016,007 6.8139 0.83%
2022-08-23 0 8.400 8.400 8.420 8.330 8.490 6,408,874 53,716,267 8.3815 6.772 6.772 6.788 6.715 6.844 7,949,974 6.7568 -1.41%
2022-08-22 0 8.520 8.510 8.520 8.480 8.660 3,849,256 32,829,049 8.5287 6.868 6.860 6.868 6.836 6.981 4,774,862 6.8754 -1.62%
2022-08-19 0 8.660 8.650 8.660 8.550 8.660 2,577,654 22,260,334 8.6359 6.981 6.973 6.981 6.893 6.981 3,197,486 6.9618 0.12%
2022-08-18 0 8.650 8.640 8.650 8.600 8.800 2,851,900 24,685,508 8.6558 6.973 6.965 6.973 6.933 7.094 3,537,678 6.9779 -1.59%
2022-08-17 0 8.790 8.780 8.790 8.730 8.870 6,447,863 56,700,031 8.7936 7.086 7.078 7.086 7.038 7.151 7,998,339 7.0890 0.34%
2022-08-16 0 8.760 8.750 8.760 8.510 8.800 12,094,597 105,286,607 8.7053 7.062 7.054 7.062 6.860 7.094 15,002,907 7.0177 2.70%
2022-08-15 0 8.530 8.510 8.530 8.430 8.550 5,664,081 48,133,526 8.4980 6.876 6.860 6.876 6.796 6.893 7,026,086 6.8507 0.83%
2022-08-12 0 8.460 8.460 8.480 8.420 8.870 13,548,963 115,806,370 8.5472 6.820 6.820 6.836 6.788 7.151 16,806,995 6.8904 -3.64%
2022-08-11 0 8.780 8.770 8.780 8.640 8.980 23,029,133 202,713,645 8.8025 7.078 7.070 7.078 6.965 7.239 28,566,800 7.0961 2.09%
2022-08-10 0 8.600 8.590 8.600 8.500 8.800 19,242,488 165,571,599 8.6045 6.933 6.925 6.933 6.852 7.094 23,869,605 6.9365 0.94%
2022-08-09 0 8.520 8.520 8.540 8.470 8.660 17,179,560 147,276,821 8.5728 6.868 6.868 6.885 6.828 6.981 21,310,618 6.9110 -0.81%
2022-08-08 0 8.590 8.580 8.590 8.470 8.770 22,687,460 195,930,589 8.6361 6.925 6.917 6.925 6.828 7.070 28,142,967 6.9620 1.42%
2022-08-05 0 8.470 8.470 8.480 8.380 8.500 3,467,753 29,306,555 8.4512 6.828 6.828 6.836 6.756 6.852 4,301,621 6.8129 0.00%
2022-08-04 0 8.470 8.460 8.470 8.300 8.480 5,274,196 44,263,578 8.3925 6.828 6.820 6.828 6.691 6.836 6,542,448 6.7656 1.93%
2022-08-03 0 8.310 8.310 8.320 8.150 8.390 9,024,125 74,975,005 8.3083 6.699 6.699 6.707 6.570 6.764 11,194,098 6.6977 1.47%
2022-08-02 0 8.190 8.170 8.190 8.010 8.270 7,878,494 64,083,859 8.1340 6.602 6.586 6.602 6.457 6.667 9,772,985 6.5572 -0.97%
2022-08-01 0 8.270 8.260 8.270 8.030 8.300 8,268,413 67,814,468 8.2016 6.667 6.659 6.667 6.473 6.691 10,256,665 6.6117 1.85%
2022-07-29 0 8.120 8.120 8.130 8.040 8.200 3,434,611 27,897,319 8.1224 6.546 6.546 6.554 6.481 6.610 4,260,510 6.5479 -0.25%
2022-07-28 0 8.140 8.130 8.140 8.100 8.230 5,904,401 48,134,882 8.1524 6.562 6.554 6.562 6.530 6.635 7,324,194 6.5720 -0.49%
2022-07-27 0 8.180 8.180 8.200 8.170 8.280 3,215,268 26,365,500 8.2001 6.594 6.594 6.610 6.586 6.675 3,988,423 6.6105 -0.49%
2022-07-26 0 8.220 8.210 8.220 8.220 8.380 4,551,566 37,788,209 8.3022 6.627 6.618 6.627 6.627 6.756 5,646,052 6.6929 -0.36%
2022-07-25 0 8.250 8.250 8.270 8.210 8.390 9,111,166 75,512,475 8.2879 6.651 6.651 6.667 6.618 6.764 11,302,069 6.6813 -0.36%
2022-07-22 0 8.280 8.280 8.290 8.230 8.370 6,198,813 51,443,682 8.2990 6.675 6.675 6.683 6.635 6.747 7,689,401 6.6902 0.00%
2022-07-21 0 8.280 8.270 8.280 8.270 8.390 8,507,932 70,748,818 8.3156 6.675 6.667 6.675 6.667 6.764 10,553,779 6.7036 -0.36%
2022-07-20 0 8.310 8.310 8.320 8.310 8.510 4,217,346 35,406,429 8.3954 6.699 6.699 6.707 6.699 6.860 5,231,464 6.7680 -1.77%
2022-07-19 0 8.460 8.450 8.460 8.380 8.500 6,343,871 53,608,260 8.4504 6.820 6.812 6.820 6.756 6.852 7,869,341 6.8123 -0.24%
2022-07-18 0 8.480 8.480 8.490 8.340 8.540 7,825,971 66,384,473 8.4826 6.836 6.836 6.844 6.723 6.885 9,707,832 6.8382 2.42%
2022-07-15 0 8.280 8.270 8.280 8.280 8.540 8,686,519 73,023,872 8.4066 6.675 6.667 6.675 6.675 6.885 10,775,310 6.7770 -2.59%
2022-07-14 0 8.500 8.490 8.500 8.410 8.550 7,693,145 65,277,847 8.4852 6.852 6.844 6.852 6.780 6.893 9,543,066 6.8403 0.35%
2022-07-13 0 8.470 8.470 8.480 8.470 8.790 10,811,696 92,825,997 8.5857 6.828 6.828 6.836 6.828 7.086 13,411,515 6.9214 0.59%
2022-07-12 0 8.420 8.410 8.420 8.390 8.570 8,537,063 72,480,299 8.4901 6.788 6.780 6.788 6.764 6.909 10,589,915 6.8443 0.24%
2022-07-11 0 8.400 8.390 8.400 8.360 8.530 3,866,965 32,498,146 8.4040 6.772 6.764 6.772 6.739 6.876 4,796,829 6.7749 -1.52%
2022-07-08 0 8.530 8.520 8.530 8.480 8.730 5,168,413 44,250,260 8.5617 6.876 6.868 6.876 6.836 7.038 6,411,228 6.9020 -0.23%
2022-07-07 0 8.550 8.540 8.550 8.150 8.790 18,524,401 158,281,593 8.5445 6.893 6.885 6.893 6.570 7.086 22,978,844 6.8881 3.14%
2022-07-06 0 8.290 8.290 8.300 8.240 8.520 6,562,073 54,614,458 8.3227 6.683 6.683 6.691 6.643 6.868 8,140,012 6.7094 -3.15%
2022-07-05 0 8.560 8.560 8.570 8.480 8.790 9,174,071 78,874,034 8.5975 6.901 6.901 6.909 6.836 7.086 11,380,101 6.9309 -0.23%
2022-07-04 0 8.580 8.570 8.580 8.230 8.600 10,258,320 87,120,362 8.4927 6.917 6.909 6.917 6.635 6.933 12,725,072 6.8464 -0.12%
2022-06-30 0 8.590 8.580 8.590 8.470 8.740 17,019,840 147,130,229 8.6446 6.925 6.917 6.925 6.828 7.046 21,112,491 6.9689 0.00%
2022-06-29 0 8.590 8.580 8.590 8.450 8.650 26,526,966 225,876,650 8.5150 6.925 6.917 6.925 6.812 6.973 32,905,734 6.8644 -0.12%
2022-06-28 0 8.600 8.590 8.600 8.070 8.690 58,846,471 497,021,349 8.4461 6.933 6.925 6.933 6.506 7.005 72,996,901 6.8088 6.44%
2022-06-27 0 8.080 8.070 8.080 7.850 8.190 21,117,578 170,484,800 8.0731 6.514 6.506 6.514 6.328 6.602 26,195,585 6.5082 4.26%
2022-06-24 0 7.750 7.740 7.750 7.600 7.810 5,763,247 44,252,995 7.6785 6.248 6.240 6.248 6.127 6.296 7,149,098 6.1900 0.13%
2022-06-23 0 7.740 7.720 7.740 7.570 7.770 3,941,370 30,398,336 7.7126 6.240 6.223 6.240 6.103 6.264 4,889,126 6.2175 1.71%
2022-06-22 0 7.610 7.590 7.610 7.550 7.700 3,762,597 28,552,414 7.5885 6.135 6.119 6.135 6.086 6.207 4,667,364 6.1175 -0.78%
2022-06-21 0 7.670 7.660 7.670 7.580 7.710 2,853,291 21,900,047 7.6754 6.183 6.175 6.183 6.111 6.215 3,539,403 6.1875 0.26%
2022-06-20 0 7.650 7.640 7.650 7.530 7.700 3,633,318 27,747,672 7.6370 6.167 6.159 6.167 6.070 6.207 4,506,998 6.1566 1.46%
2022-06-17 0 7.540 7.530 7.540 7.500 7.580 7,263,055 54,737,761 7.5365 6.078 6.070 6.078 6.046 6.111 9,009,555 6.0755 -1.44%
2022-06-16 0 7.650 7.610 7.650 7.550 7.800 8,067,865 61,529,660 7.6265 6.167 6.135 6.167 6.086 6.288 10,007,892 6.1481 -0.78%
2022-06-15 0 7.710 7.700 7.710 7.700 7.780 4,989,089 38,502,019 7.7172 6.215 6.207 6.215 6.207 6.272 6,188,783 6.2213 -0.77%
2022-06-14 0 7.770 7.770 7.780 7.660 7.810 7,319,221 56,899,180 7.7739 6.264 6.264 6.272 6.175 6.296 9,079,227 6.2670 -0.13%
2022-06-13 0 7.780 7.770 7.780 7.680 7.830 11,665,229 90,183,622 7.7310 6.272 6.264 6.272 6.191 6.312 14,470,291 6.2323 -1.89%
2022-06-10 0 7.930 7.920 7.930 7.800 7.960 20,547,110 162,508,231 7.9091 6.393 6.385 6.393 6.288 6.417 25,487,941 6.3759 0.13%
2022-06-09 0 7.920 7.910 7.920 7.850 8.050 12,761,319 100,950,777 7.9107 6.385 6.377 6.385 6.328 6.490 15,829,951 6.3772 -1.98%
2022-06-08 0 8.080 8.070 8.080 8.030 8.210 7,239,065 58,419,491 8.0700 6.514 6.506 6.514 6.473 6.618 8,979,796 6.5057 -0.49%
2022-06-07 0 8.120 8.110 8.120 8.110 8.300 7,734,503 62,994,675 8.1446 6.546 6.538 6.546 6.538 6.691 9,594,369 6.5658 -2.17%
2022-06-06 0 8.300 8.290 8.300 8.210 8.350 5,961,508 49,423,247 8.2904 6.691 6.683 6.691 6.618 6.731 7,395,033 6.6833 0.73%
2022-06-02 0 8.240 8.230 8.240 8.150 8.330 6,878,005 56,462,695 8.2092 6.643 6.635 6.643 6.570 6.715 8,531,914 6.6178 -1.90%
2022-06-01 0 8.400 8.390 8.400 8.200 8.440 7,139,681 59,826,856 8.3795 6.772 6.764 6.772 6.610 6.804 8,856,514 6.7551 2.44%
2022-05-31 0 8.200 8.200 8.210 8.100 8.380 7,148,717 58,646,988 8.2038 6.610 6.610 6.618 6.530 6.756 8,867,723 6.6135 -1.09%
2022-05-30 0 8.290 8.280 8.300 8.220 8.470 8,930,982 74,174,046 8.3053 6.683 6.675 6.691 6.627 6.828 11,078,557 6.6953 -0.24%
2022-05-27 0 8.310 8.300 8.310 8.010 8.350 16,568,547 136,067,786 8.2124 6.699 6.691 6.699 6.457 6.731 20,552,678 6.6204 4.27%
2022-05-26 0 7.970 7.960 7.970 7.750 7.970 7,338,591 57,770,722 7.8722 6.425 6.417 6.425 6.248 6.425 9,103,255 6.3462 2.18%
2022-05-25 0 7.800 7.800 7.820 7.780 7.930 3,537,000 27,800,585 7.8599 6.288 6.288 6.304 6.272 6.393 4,387,520 6.3363 0.13%
2022-05-24 0 7.790 7.780 7.790 7.720 7.900 6,395,173 49,925,162 7.8067 6.280 6.272 6.280 6.223 6.369 7,932,979 6.2934 -0.76%
2022-05-23 0 7.850 7.840 7.850 7.790 7.920 3,155,181 24,723,034 7.8357 6.328 6.320 6.328 6.280 6.385 3,913,887 6.3167 -0.38%
2022-05-20 0 7.880 7.870 7.880 7.810 7.910 3,847,000 30,282,850 7.8718 6.352 6.344 6.352 6.296 6.377 4,772,063 6.3459 0.90%
2022-05-19 0 7.810 7.800 7.810 7.720 7.910 4,174,037 32,540,637 7.7960 6.296 6.288 6.296 6.223 6.377 5,177,741 6.2847 -2.38%
2022-05-18 0 8.000 7.990 8.000 7.900 8.110 11,812,960 94,933,430 8.0364 6.449 6.441 6.449 6.369 6.538 14,653,546 6.4785 0.38%
2022-05-17 0 7.970 7.940 7.970 7.780 7.970 6,504,439 51,277,158 7.8834 6.425 6.401 6.425 6.272 6.425 8,068,519 6.3552 2.44%
2022-05-16 0 7.780 7.770 7.780 7.580 7.850 5,505,265 42,434,723 7.7080 6.272 6.264 6.272 6.111 6.328 6,829,080 6.2138 0.39%
2022-05-13 0 7.750 7.750 7.760 7.680 7.810 4,610,113 35,702,930 7.7445 6.248 6.248 6.256 6.191 6.296 5,718,677 6.2432 0.91%
2022-05-12 0 7.680 7.680 7.690 7.650 7.920 8,695,178 67,198,110 7.7282 6.191 6.191 6.199 6.167 6.385 10,786,051 6.2301 -2.04%
2022-05-11 0 7.840 7.840 7.850 7.730 7.940 4,511,962 35,450,098 7.8569 6.320 6.320 6.328 6.232 6.401 5,596,924 6.3339 0.51%
2022-05-10 0 7.800 7.800 7.820 7.620 7.850 9,936,994 77,305,822 7.7796 6.288 6.288 6.304 6.143 6.328 12,326,479 6.2715 -1.27%
2022-05-06 0 7.900 7.900 7.920 7.880 8.060 11,542,485 91,596,321 7.9356 6.369 6.369 6.385 6.352 6.498 14,318,032 6.3973 -4.01%
2022-05-05 0 8.230 8.220 8.230 8.120 8.450 22,940,398 190,016,533 8.2831 6.635 6.627 6.635 6.546 6.812 28,456,727 6.6774 1.60%
2022-05-04 0 8.100 8.090 8.100 8.050 8.150 5,840,659 47,254,633 8.0906 6.530 6.522 6.530 6.490 6.570 7,245,125 6.5223 0.00%
2022-05-03 0 8.100 8.090 8.100 7.880 8.100 10,217,103 82,135,786 8.0390 6.530 6.522 6.530 6.352 6.530 12,673,944 6.4807 2.79%
2022-04-29 0 7.880 7.870 7.880 7.670 7.910 7,346,453 57,320,773 7.8025 6.352 6.344 6.352 6.183 6.377 9,113,007 6.2900 0.51%
2022-04-28 0 7.840 7.840 7.850 7.770 7.970 4,428,000 34,875,866 7.8762 6.320 6.320 6.328 6.264 6.425 5,492,773 6.3494 -1.51%
2022-04-27 0 7.960 7.930 7.960 7.650 7.980 15,309,414 121,032,673 7.9058 6.417 6.393 6.417 6.167 6.433 18,990,770 6.3732 1.92%
2022-04-26 0 7.810 7.800 7.820 7.680 7.890 15,883,646 123,441,803 7.7716 6.296 6.288 6.304 6.191 6.361 19,703,084 6.2651 1.96%
2022-04-25 0 7.660 7.650 7.660 7.450 7.750 17,123,776 131,151,177 7.6590 6.175 6.167 6.175 6.006 6.248 21,241,420 6.1743 3.65%
2022-04-22 0 7.390 7.380 7.390 7.260 7.450 5,173,630 38,105,638 7.3654 5.957 5.949 5.957 5.853 6.006 6,417,699 5.9376 0.27%
2022-04-21 0 7.370 7.370 7.380 7.360 7.450 7,023,450 51,852,219 7.3827 5.941 5.941 5.949 5.933 6.006 8,712,334 5.9516 -0.27%
2022-04-20 0 7.390 7.380 7.390 7.370 7.560 13,493,182 100,455,740 7.4449 5.957 5.949 5.957 5.941 6.094 16,737,800 6.0017 -1.86%
2022-04-19 0 7.530 7.520 7.530 7.500 7.670 6,138,653 46,354,043 7.5512 6.070 6.062 6.070 6.046 6.183 7,614,775 6.0874 -2.21%
2022-04-14 0 7.700 7.690 7.700 7.600 7.770 9,638,169 74,140,748 7.6924 6.207 6.199 6.207 6.127 6.264 11,955,797 6.2012 0.26%
2022-04-13 0 7.680 7.640 7.680 7.570 7.680 5,496,759 41,992,001 7.6394 6.191 6.159 6.191 6.103 6.191 6,818,529 6.1585 0.39%
2022-04-12 0 7.650 7.640 7.650 7.300 7.680 9,322,154 70,232,150 7.5339 6.167 6.159 6.167 5.885 6.191 11,563,792 6.0735 4.22%
2022-04-11 0 7.340 7.330 7.340 7.330 7.590 7,487,000 55,315,770 7.3882 5.917 5.909 5.917 5.909 6.119 9,287,350 5.9560 -3.29%
2022-04-08 0 7.590 7.590 7.600 7.400 7.590 4,968,608 37,349,064 7.5170 6.119 6.119 6.127 5.966 6.119 6,163,377 6.0598 0.80%
2022-04-07 0 7.530 7.530 7.540 7.480 7.750 5,815,539 43,952,578 7.5578 6.070 6.070 6.078 6.030 6.248 7,213,964 6.0927 -2.59%
2022-04-06 0 7.730 7.700 7.730 7.600 7.840 7,613,722 58,795,679 7.7223 6.232 6.207 6.232 6.127 6.320 9,444,545 6.2254 -1.02%
2022-04-04 0 7.810 7.790 7.810 7.730 7.870 5,172,424 40,409,667 7.8125 6.296 6.280 6.296 6.232 6.344 6,416,203 6.2981 0.39%
2022-04-01 0 7.780 7.770 7.780 7.580 7.780 5,055,683 39,020,461 7.7181 6.272 6.264 6.272 6.111 6.272 6,271,390 6.2220 0.91%
2022-03-31 0 7.710 7.690 7.710 7.660 7.780 4,356,400 33,592,780 7.7111 6.215 6.199 6.215 6.175 6.272 5,403,955 6.2163 -0.77%
2022-03-30 0 7.770 7.760 7.770 7.570 7.820 7,816,350 60,546,011 7.7461 6.264 6.256 6.264 6.103 6.304 9,695,897 6.2445 3.60%
2022-03-29 0 7.500 7.500 7.510 7.400 7.690 7,648,800 57,480,942 7.5150 6.046 6.046 6.054 5.966 6.199 9,488,057 6.0582 -2.34%
2022-03-28 0 7.680 7.680 7.690 7.500 7.710 6,472,126 49,314,270 7.6195 6.191 6.191 6.199 6.046 6.215 8,028,436 6.1425 0.92%
2022-03-25 0 7.610 7.600 7.610 7.490 7.730 11,220,007 85,337,583 7.6058 6.135 6.127 6.135 6.038 6.232 13,918,010 6.1315 -0.39%
2022-03-24 0 7.640 7.630 7.640 7.600 7.770 9,070,372 69,546,126 7.6674 6.159 6.151 6.159 6.127 6.264 11,251,466 6.1811 -1.80%
2022-03-23 0 7.780 7.770 7.780 7.630 7.920 14,689,450 114,257,844 7.7782 6.272 6.264 6.272 6.151 6.385 18,221,727 6.2704 0.91%
2022-03-22 0 7.710 7.710 7.720 7.580 7.840 34,113,771 263,051,790 7.7110 6.215 6.215 6.223 6.111 6.320 42,316,889 6.2162 -0.64%
2022-03-21 0 7.760 7.760 7.770 7.730 8.110 40,515,900 320,427,794 7.9087 6.256 6.256 6.264 6.232 6.538 50,258,497 6.3756 0.39%
2022-03-18 0 7.730 7.730 7.740 7.410 7.930 50,642,639 392,107,944 7.7426 6.232 6.232 6.240 5.974 6.393 62,820,347 6.2417 2.93%
2022-03-17 0 7.510 7.500 7.510 7.100 7.580 40,170,919 295,533,034 7.3569 6.054 6.046 6.054 5.724 6.111 49,830,560 5.9308 5.92%
2022-03-16 0 7.090 7.080 7.090 6.780 7.120 16,973,688 119,187,975 7.0219 5.716 5.708 5.716 5.466 5.740 21,055,241 5.6607 5.04%
2022-03-15 0 6.750 6.720 6.750 6.550 6.850 10,397,945 69,393,967 6.6738 5.442 5.417 5.442 5.280 5.522 12,898,272 5.3801 -2.03%
2022-03-14 0 6.890 6.880 6.890 6.850 7.100 7,060,818 49,277,478 6.9790 5.554 5.546 5.554 5.522 5.724 8,758,687 5.6261 -3.23%
2022-03-11 0 7.120 7.110 7.120 6.900 7.190 9,213,219 65,004,074 7.0555 5.740 5.732 5.740 5.562 5.796 11,428,662 5.6878 0.85%
2022-03-10 0 7.060 7.060 7.070 6.680 7.080 15,880,753 111,221,098 7.0035 5.691 5.691 5.699 5.385 5.708 19,699,495 5.6459 6.33%
2022-03-09 0 6.640 6.620 6.640 6.350 6.680 13,408,990 86,862,392 6.4779 5.353 5.337 5.353 5.119 5.385 16,633,363 5.2222 4.73%
2022-03-08 0 6.340 6.330 6.340 6.300 6.650 12,592,149 80,323,083 6.3788 5.111 5.103 5.111 5.079 5.361 15,620,102 5.1423 -2.76%
2022-03-07 0 6.520 6.520 6.530 6.510 7.050 14,872,209 98,848,087 6.6465 5.256 5.256 5.264 5.248 5.683 18,448,433 5.3581 -8.43%
2022-03-04 0 7.120 7.110 7.120 7.060 7.250 5,991,423 42,753,669 7.1358 5.740 5.732 5.740 5.691 5.845 7,432,142 5.7525 -1.79%
2022-03-03 0 7.250 7.220 7.250 7.030 7.320 12,180,788 88,035,590 7.2274 5.845 5.820 5.845 5.667 5.901 15,109,823 5.8264 3.42%
2022-03-02 0 7.010 7.000 7.010 6.940 7.040 4,933,049 34,511,645 6.9960 5.651 5.643 5.651 5.595 5.675 6,119,267 5.6398 0.14%
2022-03-01 0 7.000 6.990 7.000 6.920 7.020 4,669,867 32,582,378 6.9772 5.643 5.635 5.643 5.579 5.659 5,792,800 5.6246 0.57%
2022-02-28 0 6.960 6.960 6.970 6.860 7.060 7,062,101 48,952,453 6.9317 5.611 5.611 5.619 5.530 5.691 8,760,279 5.5880 -1.42%
2022-02-25 0 7.060 7.060 7.070 7.000 7.090 4,637,004 32,648,965 7.0410 5.691 5.691 5.699 5.643 5.716 5,752,034 5.6761 0.28%
2022-02-24 0 7.040 7.040 7.050 6.960 7.100 9,423,632 66,227,342 7.0278 5.675 5.675 5.683 5.611 5.724 11,689,672 5.6655 -0.56%
2022-02-23 0 7.080 7.080 7.090 7.030 7.140 4,254,704 30,120,421 7.0793 5.708 5.708 5.716 5.667 5.756 5,277,805 5.7070 -0.28%
2022-02-22 0 7.100 7.090 7.100 7.020 7.200 7,831,505 55,552,320 7.0934 5.724 5.716 5.724 5.659 5.804 9,714,696 5.7184 -1.11%
2022-02-21 0 7.180 7.180 7.190 7.050 7.200 5,366,911 38,287,640 7.1340 5.788 5.788 5.796 5.683 5.804 6,657,457 5.7511 0.84%
2022-02-18 0 7.120 7.120 7.130 7.080 7.200 7,226,824 51,473,828 7.1226 5.740 5.740 5.748 5.708 5.804 8,964,612 5.7419 -1.79%
2022-02-17 0 7.250 7.220 7.250 7.150 7.270 7,755,368 55,920,142 7.2105 5.845 5.820 5.845 5.764 5.861 9,620,251 5.8128 0.28%
2022-02-16 0 7.230 7.220 7.230 6.960 7.280 20,879,122 150,020,349 7.1852 5.828 5.820 5.828 5.611 5.869 25,899,789 5.7923 4.63%
2022-02-15 0 6.910 6.910 6.920 6.870 7.040 8,434,675 58,432,563 6.9277 5.570 5.570 5.579 5.538 5.675 10,462,907 5.5847 -0.58%
2022-02-14 0 6.950 6.940 6.950 6.900 6.990 5,982,022 41,615,703 6.9568 5.603 5.595 5.603 5.562 5.635 7,420,480 5.6082 -0.43%
2022-02-11 0 6.980 6.970 6.980 6.860 7.020 9,322,054 64,875,614 6.9594 5.627 5.619 5.627 5.530 5.659 11,563,668 5.6103 0.43%
2022-02-10 0 6.950 6.950 6.960 6.910 7.040 11,718,734 81,640,573 6.9667 5.603 5.603 5.611 5.570 5.675 14,536,662 5.6162 -1.00%
2022-02-09 0 7.020 7.000 7.020 6.820 7.040 15,976,979 111,413,499 6.9734 5.659 5.643 5.659 5.498 5.675 19,818,860 5.6216 2.63%
2022-02-08 0 6.840 6.830 6.840 6.660 6.850 6,260,194 42,546,500 6.7964 5.514 5.506 5.514 5.369 5.522 7,765,542 5.4789 2.09%
2022-02-07 0 6.700 6.690 6.700 6.550 6.720 14,312,828 95,775,607 6.6916 5.401 5.393 5.401 5.280 5.417 17,754,541 5.3944 1.52%
2022-02-04 0 6.600 6.600 6.610 6.510 6.640 5,156,999 34,026,639 6.5981 5.321 5.321 5.329 5.248 5.353 6,397,069 5.3191 1.85%
2022-01-31 0 6.480 6.480 6.520 6.420 6.560 1,882,327 12,221,405 6.4927 5.224 5.224 5.256 5.175 5.288 2,334,958 5.2341 0.62%
2022-01-28 0 6.440 6.430 6.440 6.380 6.500 2,625,500 16,900,960 6.4372 5.192 5.184 5.192 5.143 5.240 3,256,837 5.1894 0.94%
2022-01-27 0 6.380 6.370 6.380 6.360 6.450 2,756,544 17,621,103 6.3925 5.143 5.135 5.143 5.127 5.200 3,419,392 5.1533 -2.00%
2022-01-26 0 6.510 6.500 6.510 6.420 6.640 5,282,720 34,256,132 6.4846 5.248 5.240 5.248 5.175 5.353 6,553,022 5.2275 -0.91%
2022-01-25 0 6.570 6.560 6.570 6.540 6.750 10,079,272 67,180,381 6.6652 5.296 5.288 5.296 5.272 5.442 12,502,969 5.3732 -0.30%
2022-01-24 0 6.590 6.590 6.610 6.470 6.670 8,488,446 55,926,889 6.5886 5.313 5.313 5.329 5.216 5.377 10,529,608 5.3114 0.00%
2022-01-21 0 6.590 6.580 6.590 6.400 6.700 17,744,937 116,156,798 6.5459 5.313 5.304 5.313 5.159 5.401 22,011,947 5.2770 2.81%
2022-01-20 0 6.410 6.400 6.410 6.340 6.430 8,176,723 52,308,804 6.3973 5.167 5.159 5.167 5.111 5.184 10,142,927 5.1572 -0.16%
2022-01-19 0 6.420 6.410 6.420 6.400 6.470 2,886,603 18,537,531 6.4219 5.175 5.167 5.175 5.159 5.216 3,580,726 5.1770 -0.62%
2022-01-18 0 6.460 6.450 6.460 6.400 6.530 3,481,000 22,555,930 6.4797 5.208 5.200 5.208 5.159 5.264 4,318,054 5.2236 0.94%
2022-01-17 0 6.400 6.390 6.400 6.340 6.460 2,561,000 16,366,295 6.3906 5.159 5.151 5.159 5.111 5.208 3,176,827 5.1518 0.31%
2022-01-14 0 6.380 6.370 6.380 6.300 6.430 3,611,869 22,993,475 6.3661 5.143 5.135 5.143 5.079 5.184 4,480,392 5.1320 0.63%
2022-01-13 0 6.340 6.330 6.340 6.320 6.420 4,612,211 29,355,990 6.3648 5.111 5.103 5.111 5.095 5.175 5,721,280 5.1310 -1.09%
2022-01-12 0 6.410 6.400 6.410 6.400 6.480 2,984,171 19,217,146 6.4397 5.167 5.159 5.167 5.159 5.224 3,701,755 5.1914 -0.77%
2022-01-11 0 6.460 6.450 6.460 6.430 6.600 3,355,868 21,799,175 6.4958 5.208 5.200 5.208 5.184 5.321 4,162,832 5.2366 -0.77%
2022-01-10 0 6.510 6.500 6.510 6.360 6.580 7,464,894 48,717,087 6.5262 5.248 5.240 5.248 5.127 5.304 9,259,929 5.2611 2.20%
2022-01-07 0 6.370 6.360 6.370 6.260 6.400 2,454,457 15,599,264 6.3555 5.135 5.127 5.135 5.047 5.159 3,044,664 5.1235 0.95%
2022-01-06 0 6.310 6.300 6.310 6.250 6.400 3,777,590 23,834,134 6.3093 5.087 5.079 5.087 5.038 5.159 4,685,963 5.0863 -1.87%
2022-01-05 0 6.430 6.420 6.430 6.400 6.630 5,327,237 34,707,898 6.5152 5.184 5.175 5.184 5.159 5.345 6,608,243 5.2522 -1.98%
2022-01-04 0 6.560 6.550 6.560 6.380 6.630 4,526,525 29,577,233 6.5342 5.288 5.280 5.288 5.143 5.345 5,614,989 5.2675 2.82%
2022-01-03 0 6.380 6.370 6.380 6.300 6.400 3,162,959 20,054,078 6.3403 5.143 5.135 5.143 5.079 5.159 3,923,535 5.1112 -0.16%
2021-12-31 0 6.390 6.370 6.390 6.200 6.420 792,996 5,062,084 6.3835 5.151 5.135 5.151 4.998 5.175 983,683 5.1461 -0.62%
2021-12-30 0 6.430 6.420 6.430 6.420 6.520 1,547,999 10,000,895 6.4605 5.184 5.175 5.184 5.175 5.256 1,920,236 5.2082 -1.38%
2021-12-29 0 6.520 6.510 6.520 6.450 6.550 4,037,292 26,324,324 6.5203 5.256 5.248 5.256 5.200 5.280 5,008,114 5.2563 0.77%
2021-12-28 0 6.470 6.470 6.480 6.330 6.480 2,907,000 18,677,012 6.4248 5.216 5.216 5.224 5.103 5.224 3,606,027 5.1794 1.41%
2021-12-24 0 6.380 6.360 6.380 6.350 6.380 656,044 4,177,967 6.3684 5.143 5.127 5.143 5.119 5.143 813,799 5.1339 0.16%
2021-12-23 0 6.370 6.360 6.370 6.340 6.400 841,841 5,367,009 6.3753 5.135 5.127 5.135 5.111 5.159 1,044,273 5.1395 0.47%
2021-12-22 0 6.340 6.330 6.360 6.320 6.410 2,215,150 14,095,901 6.3634 5.111 5.103 5.127 5.095 5.167 2,747,813 5.1299 0.16%
2021-12-21 0 6.330 6.320 6.330 6.250 6.360 1,475,314 9,313,721 6.3130 5.103 5.095 5.103 5.038 5.127 1,830,073 5.0893 0.48%
2021-12-20 0 6.300 6.280 6.300 6.200 6.320 3,503,400 21,889,543 6.2481 5.079 5.063 5.079 4.998 5.095 4,345,840 5.0369 0.00%
2021-12-17 0 6.300 6.290 6.300 6.260 6.410 7,499,408 47,198,690 6.2937 5.079 5.071 5.079 5.047 5.167 9,302,742 5.0736 -1.25%
2021-12-16 0 6.380 6.370 6.380 6.300 6.500 2,738,659 17,485,939 6.3849 5.143 5.135 5.143 5.079 5.240 3,397,207 5.1472 -0.62%
2021-12-15 0 6.420 6.420 6.440 6.370 6.500 5,238,497 33,638,067 6.4213 5.175 5.175 5.192 5.135 5.240 6,498,165 5.1765 0.78%
2021-12-14 0 6.370 6.360 6.370 6.330 6.470 4,056,483 25,828,353 6.3672 5.135 5.127 5.135 5.103 5.216 5,031,919 5.1329 -1.55%
2021-12-13 0 6.470 6.460 6.470 6.420 6.510 2,228,382 14,421,759 6.4719 5.216 5.208 5.216 5.175 5.248 2,764,227 5.2173 -0.15%
2021-12-10 0 6.480 6.470 6.480 6.420 6.590 2,863,742 18,566,245 6.4832 5.224 5.216 5.224 5.175 5.313 3,552,368 5.2264 -1.67%
2021-12-09 0 6.590 6.580 6.590 6.440 6.600 3,977,176 25,968,514 6.5294 5.313 5.304 5.313 5.192 5.321 4,933,542 5.2637 1.54%
2021-12-08 0 6.490 6.480 6.490 6.470 6.640 4,424,160 28,924,293 6.5378 5.232 5.224 5.232 5.216 5.353 5,488,009 5.2705 -0.15%
2021-12-07 0 6.500 6.500 6.520 6.270 6.620 11,099,081 71,850,813 6.4736 5.240 5.240 5.256 5.055 5.337 13,768,005 5.2187 5.35%
2021-12-06 0 6.170 6.170 6.200 6.140 6.280 5,323,747 32,943,750 6.1881 4.974 4.974 4.998 4.950 5.063 6,603,914 4.9885 -1.44%
2021-12-03 0 6.260 6.260 6.270 6.160 6.350 6,836,134 42,807,736 6.2620 5.047 5.047 5.055 4.966 5.119 8,479,975 5.0481 1.46%
2021-12-02 0 6.170 6.170 6.180 6.110 6.270 9,020,519 55,594,842 6.1632 4.974 4.974 4.982 4.926 5.055 11,189,625 4.9684 -2.06%
2021-12-01 0 6.300 6.290 6.300 6.210 6.400 6,545,200 41,203,740 6.2953 5.079 5.071 5.079 5.006 5.159 8,119,082 5.0749 0.00%
2021-11-30 0 6.300 6.290 6.300 6.220 6.570 14,777,463 93,778,809 6.3461 5.079 5.071 5.079 5.014 5.296 18,330,904 5.1159 -3.37%
2021-11-29 0 6.520 6.510 6.520 6.420 6.750 12,253,325 79,864,695 6.5178 5.256 5.248 5.256 5.175 5.442 15,199,803 5.2543 -3.55%
2021-11-26 0 6.760 6.750 6.760 6.730 7.060 10,370,758 70,677,444 6.8151 5.450 5.442 5.450 5.425 5.691 12,864,547 5.4940 -4.11%
2021-11-25 0 7.050 7.050 7.070 7.030 7.090 1,132,801 7,991,047 7.0542 5.683 5.683 5.699 5.667 5.716 1,405,198 5.6868 -0.28%
2021-11-24 0 7.070 7.060 7.070 7.040 7.100 1,274,145 9,014,318 7.0748 5.699 5.691 5.699 5.675 5.724 1,580,530 5.7033 0.00%
2021-11-23 0 7.070 7.070 7.080 7.060 7.160 1,612,976 11,448,527 7.0978 5.699 5.699 5.708 5.691 5.772 2,000,838 5.7219 0.00%
2021-11-22 0 7.070 7.060 7.070 7.020 7.130 4,096,775 28,978,097 7.0734 5.699 5.691 5.699 5.659 5.748 5,081,900 5.7022 -0.42%
2021-11-19 0 7.100 7.100 7.120 7.030 7.170 3,840,677 27,255,125 7.0964 5.724 5.724 5.740 5.667 5.780 4,764,220 5.7208 -1.11%
2021-11-18 0 7.180 7.170 7.180 7.150 7.260 2,447,749 17,594,491 7.1880 5.788 5.780 5.788 5.764 5.853 3,036,343 5.7946 -0.69%
2021-11-17 0 7.230 7.230 7.250 7.220 7.350 2,848,310 20,679,340 7.2602 5.828 5.828 5.845 5.820 5.925 3,533,225 5.8528 -0.96%
2021-11-16 0 7.300 7.300 7.310 7.210 7.380 2,515,250 18,365,074 7.3015 5.885 5.885 5.893 5.812 5.949 3,120,076 5.8861 0.14%
2021-11-15 0 7.290 7.280 7.290 7.210 7.400 2,559,421 18,577,155 7.2583 5.877 5.869 5.877 5.812 5.966 3,174,868 5.8513 -0.55%
2021-11-12 0 7.330 7.310 7.330 7.260 7.440 3,318,392 24,344,432 7.3362 5.909 5.893 5.909 5.853 5.998 4,116,344 5.9141 0.69%
2021-11-11 0 7.280 7.270 7.280 7.220 7.360 3,077,001 22,374,907 7.2717 5.869 5.861 5.869 5.820 5.933 3,816,908 5.8621 -1.36%
2021-11-10 0 7.380 7.380 7.390 7.240 7.410 4,420,596 32,412,736 7.3322 5.949 5.949 5.957 5.837 5.974 5,483,588 5.9109 -0.81%
2021-11-09 0 7.440 7.430 7.440 7.360 7.510 7,186,607 53,607,495 7.4594 5.998 5.990 5.998 5.933 6.054 8,914,724 6.0134 -0.80%
2021-11-08 0 7.500 7.490 7.500 7.270 7.600 17,708,715 132,503,377 7.4824 6.046 6.038 6.046 5.861 6.127 21,967,015 6.0319 4.75%
2021-11-05 0 7.160 7.150 7.160 7.060 7.190 2,258,005 16,104,730 7.1323 5.772 5.764 5.772 5.691 5.796 2,800,973 5.7497 0.56%
2021-11-04 0 7.120 7.100 7.120 7.090 7.250 1,912,444 13,604,669 7.1138 5.740 5.724 5.740 5.716 5.845 2,372,317 5.7348 -0.84%
2021-11-03 0 7.180 7.150 7.180 7.100 7.300 3,803,433 27,385,933 7.2003 5.788 5.764 5.788 5.724 5.885 4,718,020 5.8045 0.00%
2021-11-02 0 7.180 7.170 7.180 7.100 7.200 3,790,300 27,136,268 7.1594 5.788 5.780 5.788 5.724 5.804 4,701,729 5.7716 1.41%
2021-11-01 0 7.080 7.070 7.080 6.970 7.200 1,383,478 9,764,658 7.0581 5.708 5.699 5.708 5.619 5.804 1,716,154 5.6898 -1.26%
2021-10-29 0 7.170 7.170 7.180 7.110 7.230 2,736,000 19,652,630 7.1830 5.780 5.780 5.788 5.732 5.828 3,393,908 5.7906 0.00%
2021-10-28 0 7.170 7.160 7.170 7.060 7.220 5,223,650 37,346,121 7.1494 5.780 5.772 5.780 5.691 5.820 6,479,747 5.7635 1.27%
2021-10-27 0 7.080 7.080 7.090 7.080 7.200 3,415,522 24,275,426 7.1074 5.708 5.708 5.716 5.708 5.804 4,236,830 5.7296 -1.12%
2021-10-26 0 7.160 7.140 7.160 7.120 7.240 2,143,173 15,357,978 7.1660 5.772 5.756 5.772 5.740 5.837 2,658,528 5.7769 0.28%
2021-10-25 0 7.140 7.130 7.140 7.100 7.300 4,959,834 35,513,190 7.1602 5.756 5.748 5.756 5.724 5.885 6,152,493 5.7722 -2.46%
2021-10-22 0 7.320 7.310 7.320 7.190 7.350 8,615,995 62,883,605 7.2985 5.901 5.893 5.901 5.796 5.925 10,687,828 5.8837 2.38%
2021-10-21 0 7.150 7.140 7.150 7.060 7.190 5,608,640 39,813,044 7.0985 5.764 5.756 5.764 5.691 5.796 6,957,313 5.7225 -0.56%
2021-10-20 0 7.190 7.180 7.190 7.120 7.280 4,645,190 33,370,169 7.1838 5.796 5.788 5.796 5.740 5.869 5,762,189 5.7912 -1.24%
2021-10-19 0 7.280 7.270 7.280 7.250 7.380 6,159,200 45,065,355 7.3168 5.869 5.861 5.869 5.845 5.949 7,640,263 5.8984 -1.09%
2021-10-18 0 7.360 7.350 7.370 7.320 7.430 5,759,138 42,292,211 7.3435 5.933 5.925 5.941 5.901 5.990 7,144,001 5.9200 -0.81%
2021-10-15 0 7.420 7.400 7.420 7.230 7.430 14,353,739 105,597,536 7.3568 5.982 5.966 5.982 5.828 5.990 17,805,290 5.9307 3.06%
2021-10-12 0 7.200 7.190 7.200 6.960 7.330 15,986,240 115,372,719 7.2170 5.804 5.796 5.804 5.611 5.909 19,830,348 5.8180 0.28%
2021-10-11 0 7.180 7.170 7.180 7.060 7.180 8,750,893 62,408,027 7.1316 5.788 5.780 5.788 5.691 5.788 10,855,164 5.7492 1.70%
2021-10-08 0 7.060 7.040 7.060 6.910 7.090 10,836,151 76,013,644 7.0148 5.691 5.675 5.691 5.570 5.716 13,441,850 5.6550 0.43%
2021-10-07 0 7.030 7.020 7.030 6.940 7.130 5,960,455 41,941,336 7.0366 5.667 5.659 5.667 5.595 5.748 7,393,727 5.6726 -0.42%
2021-10-06 0 7.060 7.040 7.060 6.820 7.100 10,758,829 75,196,462 6.9893 5.691 5.675 5.691 5.498 5.724 13,345,935 5.6344 2.77%
2021-10-05 0 6.870 6.870 6.890 6.760 6.950 8,720,425 59,866,630 6.8651 5.538 5.538 5.554 5.450 5.603 10,817,369 5.5343 -0.43%
2021-10-04 0 6.900 6.900 6.910 6.640 6.940 19,044,918 130,671,613 6.8612 5.562 5.562 5.570 5.353 5.595 23,624,526 5.5312 5.34%
2021-09-30 0 6.550 6.550 6.570 6.410 6.650 10,020,116 65,671,355 6.5540 5.280 5.280 5.296 5.167 5.361 12,429,589 5.2835 1.08%
2021-09-29 0 6.480 6.480 6.500 6.400 6.520 3,133,000 20,295,190 6.4779 5.224 5.224 5.240 5.159 5.256 3,886,372 5.2221 -0.31%
2021-09-28 0 6.500 6.490 6.500 6.420 6.600 3,128,106 20,356,146 6.5075 5.240 5.232 5.240 5.175 5.321 3,880,301 5.2460 0.00%
2021-09-27 0 6.500 6.500 6.510 6.340 6.540 3,012,842 19,462,815 6.4600 5.240 5.240 5.248 5.111 5.272 3,737,321 5.2077 0.31%
2021-09-24 0 6.480 6.460 6.480 6.450 6.650 2,664,986 17,385,302 6.5236 5.224 5.208 5.224 5.200 5.361 3,305,818 5.2590 -1.07%
2021-09-23 0 6.550 6.530 6.550 6.400 6.640 3,093,784 20,266,978 6.5509 5.280 5.264 5.280 5.159 5.353 3,837,726 5.2810 0.46%
2021-09-21 0 6.520 6.510 6.520 6.340 6.580 3,630,507 23,581,310 6.4953 5.256 5.248 5.256 5.111 5.304 4,503,512 5.2362 3.00%
2021-09-20 0 6.330 6.320 6.330 6.280 6.450 3,887,040 24,584,438 6.3247 5.103 5.095 5.103 5.063 5.200 4,821,731 5.0987 -2.01%
2021-09-17 0 6.460 6.460 6.470 6.370 6.550 3,886,894 25,157,432 6.4724 5.208 5.208 5.216 5.135 5.280 4,821,550 5.2177 0.00%
2021-09-16 0 6.460 6.450 6.460 6.360 6.520 4,273,743 27,412,311 6.4141 5.208 5.200 5.208 5.127 5.256 5,301,422 5.1707 -1.07%
2021-09-15 0 6.530 6.510 6.530 6.470 6.590 3,111,948 20,318,079 6.5291 5.264 5.248 5.264 5.216 5.313 3,860,258 5.2634 -0.31%
2021-09-14 0 6.550 6.550 6.560 6.550 6.690 2,541,000 16,735,400 6.5861 5.280 5.280 5.288 5.280 5.393 3,152,018 5.3094 -1.65%
2021-09-13 0 6.660 6.650 6.660 6.560 6.770 3,107,100 20,654,188 6.6474 5.369 5.361 5.369 5.288 5.458 3,854,244 5.3588 -1.62%
2021-09-10 0 6.770 6.760 6.770 6.690 6.850 4,079,977 27,630,163 6.7721 5.458 5.450 5.458 5.393 5.522 5,061,063 5.4594 0.45%
2021-09-09 0 6.740 6.740 6.750 6.710 6.840 6,005,991 40,717,974 6.7796 5.433 5.433 5.442 5.409 5.514 7,450,213 5.4653 -0.59%
2021-09-08 0 6.780 6.780 6.800 6.590 6.840 9,418,058 63,636,872 6.7569 5.466 5.466 5.482 5.313 5.514 11,682,758 5.4471 3.20%
2021-09-07 0 6.570 6.570 6.580 6.540 6.630 2,081,262 13,713,137 6.5889 5.296 5.296 5.304 5.272 5.345 2,581,730 5.3116 0.46%
2021-09-06 0 6.540 6.530 6.540 6.500 6.590 1,063,856 6,960,565 6.5428 5.272 5.264 5.272 5.240 5.313 1,319,675 5.2745 -0.46%
2021-09-03 0 6.570 6.560 6.570 6.500 6.590 1,933,929 12,660,600 6.5466 5.296 5.288 5.296 5.240 5.313 2,398,968 5.2775 0.31%
2021-09-02 0 6.550 6.540 6.550 6.450 6.680 3,879,386 25,356,084 6.5361 5.280 5.272 5.280 5.200 5.385 4,812,237 5.2691 -1.06%
2021-09-01 0 6.620 6.620 6.630 6.500 6.660 5,074,144 33,568,197 6.6155 5.337 5.337 5.345 5.240 5.369 6,294,291 5.3331 1.38%
2021-08-31 0 6.530 6.520 6.530 6.350 6.560 8,249,056 53,579,267 6.4952 5.264 5.256 5.264 5.119 5.288 10,232,653 5.2361 0.62%
2021-08-30 0 6.490 6.480 6.490 6.320 6.510 4,125,175 26,615,555 6.4520 5.232 5.224 5.232 5.095 5.248 5,117,129 5.2013 2.20%
2021-08-27 0 6.350 6.350 6.370 6.310 6.410 1,469,417 9,348,928 6.3623 5.119 5.119 5.135 5.087 5.167 1,822,758 5.1290 -0.63%
2021-08-26 0 6.390 6.380 6.390 6.300 6.410 2,640,538 16,807,105 6.3650 5.151 5.143 5.151 5.079 5.167 3,275,491 5.1312 0.63%
2021-08-25 0 6.350 6.340 6.350 6.280 6.350 4,042,399 25,517,030 6.3123 5.119 5.111 5.119 5.063 5.119 5,014,449 5.0887 0.47%
2021-08-24 0 6.320 6.290 6.320 6.150 6.320 3,063,632 19,183,439 6.2617 5.095 5.071 5.095 4.958 5.095 3,800,324 5.0478 2.76%
2021-08-23 0 6.150 6.140 6.150 6.100 6.210 2,544,066 15,621,562 6.1404 4.958 4.950 4.958 4.918 5.006 3,155,821 4.9501 -0.81%
2021-08-20 0 6.200 6.190 6.200 6.140 6.230 4,195,135 25,894,691 6.1726 4.998 4.990 4.998 4.950 5.022 5,203,912 4.9760 -0.48%
2021-08-19 0 6.230 6.220 6.240 6.200 6.390 2,270,329 14,193,185 6.2516 5.022 5.014 5.030 4.998 5.151 2,816,260 5.0397 -2.04%
2021-08-18 0 6.360 6.350 6.360 6.270 6.430 2,039,348 12,954,127 6.3521 5.127 5.119 5.127 5.055 5.184 2,529,737 5.1207 -0.16%
2021-08-17 0 6.370 6.370 6.380 6.290 6.460 3,314,540 21,126,554 6.3739 5.135 5.135 5.143 5.071 5.208 4,111,566 5.1383 0.63%
2021-08-16 0 6.330 6.300 6.330 6.240 6.350 2,950,465 18,604,293 6.3055 5.103 5.079 5.103 5.030 5.119 3,659,944 5.0832 1.44%
2021-08-13 0 6.240 6.230 6.240 6.220 6.360 1,880,879 11,757,496 6.2511 5.030 5.022 5.030 5.014 5.127 2,333,162 5.0393 -0.32%
2021-08-12 0 6.260 6.240 6.260 6.220 6.500 4,854,329 30,547,628 6.2929 5.047 5.030 5.047 5.014 5.240 6,021,618 5.0730 -2.49%
2021-08-11 0 6.420 6.410 6.420 6.170 6.460 9,617,790 61,200,968 6.3633 5.175 5.167 5.175 4.974 5.208 11,930,518 5.1298 3.55%
2021-08-10 0 6.200 6.200 6.210 6.200 6.340 2,654,515 16,515,621 6.2217 4.998 4.998 5.006 4.998 5.111 3,292,829 5.0156 -1.59%
2021-08-09 0 6.300 6.290 6.300 6.190 6.360 4,897,680 30,874,643 6.3039 5.079 5.071 5.079 4.990 5.127 6,075,393 5.0819 1.61%
2021-08-06 0 6.200 6.190 6.200 6.150 6.250 3,097,043 19,183,876 6.1943 4.998 4.990 4.998 4.958 5.038 3,841,769 4.9935 0.49%
2021-08-05 0 6.170 6.170 6.190 6.170 6.270 3,539,477 21,938,774 6.1983 4.974 4.974 4.990 4.974 5.055 4,390,592 4.9968 -1.12%
2021-08-04 0 6.240 6.230 6.240 6.230 6.390 3,684,014 23,164,018 6.2877 5.030 5.022 5.030 5.022 5.151 4,569,885 5.0688 -1.42%
2021-08-03 0 6.330 6.320 6.330 6.180 6.390 6,702,339 41,998,427 6.2662 5.103 5.095 5.103 4.982 5.151 8,314,007 5.0515 0.64%
2021-08-02 0 6.290 6.280 6.290 6.120 6.360 4,064,512 25,346,599 6.2361 5.071 5.063 5.071 4.934 5.127 5,041,879 5.0272 0.96%
2021-07-30 0 6.230 6.220 6.230 6.220 6.400 5,133,658 32,137,291 6.2601 5.022 5.014 5.022 5.014 5.159 6,368,116 5.0466 -2.04%
2021-07-29 0 6.360 6.350 6.360 6.310 6.430 5,133,189 32,698,555 6.3700 5.127 5.119 5.127 5.087 5.184 6,367,534 5.1352 0.32%
2021-07-28 0 6.340 6.330 6.340 6.250 6.420 6,191,637 38,929,933 6.2875 5.111 5.103 5.111 5.038 5.175 7,680,500 5.0687 -0.47%
2021-07-27 0 6.370 6.350 6.370 6.290 6.440 12,627,115 80,456,643 6.3717 5.135 5.119 5.135 5.071 5.192 15,663,476 5.1366 0.47%
2021-07-26 0 6.340 6.340 6.350 6.330 6.520 5,248,664 33,611,822 6.4039 5.111 5.111 5.119 5.103 5.256 6,510,776 5.1625 -2.46%
2021-07-23 0 6.500 6.500 6.510 6.460 6.550 3,486,500 22,697,640 6.5102 5.240 5.240 5.248 5.208 5.280 4,324,876 5.2482 0.46%
2021-07-22 0 6.470 6.470 6.490 6.380 6.530 4,643,723 30,041,127 6.4692 5.216 5.216 5.232 5.143 5.264 5,760,369 5.2151 1.57%
2021-07-21 0 6.370 6.350 6.370 6.330 6.480 5,092,931 32,399,958 6.3618 5.135 5.119 5.135 5.103 5.224 6,317,595 5.1285 -0.62%
2021-07-20 0 6.410 6.400 6.410 6.380 6.530 8,144,800 52,327,281 6.4246 5.167 5.159 5.167 5.143 5.264 10,103,327 5.1792 -2.14%
2021-07-19 0 6.550 6.540 6.550 6.500 6.640 4,256,000 27,816,145 6.5357 5.280 5.272 5.280 5.240 5.353 5,279,413 5.2688 -1.36%
2021-07-16 0 6.640 6.640 6.660 6.600 6.710 3,587,830 23,890,207 6.6587 5.353 5.353 5.369 5.321 5.409 4,450,572 5.3679 0.61%
2021-07-15 0 6.600 6.590 6.600 6.530 6.660 4,363,406 28,727,433 6.5837 5.321 5.313 5.321 5.264 5.369 5,412,646 5.3075 0.61%
2021-07-14 0 6.560 6.550 6.560 6.520 6.710 5,863,651 38,430,048 6.5539 5.288 5.280 5.288 5.256 5.409 7,273,645 5.2835 -2.09%
2021-07-13 0 6.700 6.670 6.700 6.600 6.790 2,391,928 16,009,954 6.6933 5.401 5.377 5.401 5.321 5.474 2,967,099 5.3958 0.75%
2021-07-12 0 6.650 6.650 6.660 6.630 6.760 3,108,820 20,710,340 6.6618 5.361 5.361 5.369 5.345 5.450 3,856,378 5.3704 -0.75%
2021-07-09 0 6.700 6.680 6.700 6.650 6.780 4,856,318 32,585,803 6.7100 5.401 5.385 5.401 5.361 5.466 6,024,085 5.4093 -0.74%
2021-07-08 0 6.750 6.730 6.750 6.670 6.810 4,285,698 28,749,972 6.7084 5.442 5.425 5.442 5.377 5.490 5,316,252 5.4079 -0.88%
2021-07-07 0 6.810 6.790 6.810 6.680 6.820 3,917,290 26,515,027 6.7687 5.490 5.474 5.490 5.385 5.498 4,859,255 5.4566 1.34%
2021-07-06 0 6.720 6.710 6.720 6.610 6.720 4,852,706 32,462,222 6.6895 5.417 5.409 5.417 5.329 5.417 6,019,605 5.3927 1.82%
2021-07-05 0 6.600 6.590 6.600 6.570 6.740 7,843,810 51,946,756 6.6226 5.321 5.313 5.321 5.296 5.433 9,729,960 5.3388 0.76%
2021-07-02 0 6.550 6.540 6.550 6.520 6.590 9,281,508 60,721,053 6.5422 5.280 5.272 5.280 5.256 5.313 11,513,372 5.2740 -0.15%
2021-06-30 0 6.560 6.560 6.570 6.550 6.650 7,215,719 47,363,414 6.5639 5.288 5.288 5.296 5.280 5.361 8,950,836 5.2915 -0.61%
2021-06-29 0 6.600 6.590 6.600 6.570 6.740 10,572,363 69,785,840 6.6008 5.321 5.313 5.321 5.296 5.433 13,114,631 5.3212 -1.79%
2021-06-28 0 6.720 6.710 6.720 6.720 7.050 6,572,947 44,413,361 6.7570 5.417 5.409 5.417 5.417 5.683 8,153,501 5.4472 -1.32%
2021-06-25 0 6.810 6.800 6.810 6.810 6.880 3,961,636 27,056,579 6.8296 5.490 5.482 5.490 5.490 5.546 4,914,265 5.5057 -0.73%
2021-06-24 0 6.860 6.860 6.870 6.800 6.910 7,403,979 50,612,910 6.8359 5.530 5.530 5.538 5.482 5.570 9,184,366 5.5108 -0.72%
2021-06-23 0 6.910 6.870 6.910 6.820 6.940 4,217,016 28,990,876 6.8747 5.570 5.538 5.570 5.498 5.595 5,231,055 5.5421 -0.29%
2021-06-22 0 6.930 6.920 6.930 6.920 7.090 5,161,419 36,006,157 6.9760 5.587 5.579 5.587 5.579 5.716 6,402,552 5.6237 -2.26%
2021-06-21 0 7.090 7.080 7.090 6.770 7.130 12,481,146 86,533,007 6.9331 5.716 5.708 5.716 5.458 5.748 15,482,406 5.5891 2.31%
2021-06-18 0 6.930 6.920 6.930 6.810 6.950 4,359,365 29,930,040 6.8657 5.587 5.579 5.587 5.490 5.603 5,407,633 5.5348 0.73%
2021-06-17 0 6.880 6.870 6.880 6.820 6.900 1,965,300 13,504,596 6.8715 5.546 5.538 5.546 5.498 5.562 2,437,883 5.5395 0.15%
2021-06-16 0 6.870 6.860 6.870 6.860 7.000 1,879,015 12,997,060 6.9170 5.538 5.530 5.538 5.530 5.643 2,330,850 5.5761 -1.72%
2021-06-15 0 6.990 6.980 6.990 6.950 7.140 3,578,116 24,983,705 6.9824 5.635 5.627 5.635 5.603 5.756 4,438,522 5.6288 -1.13%
2021-06-11 0 7.070 7.070 7.080 7.020 7.100 5,078,310 35,894,143 7.0681 5.699 5.699 5.708 5.659 5.724 6,299,458 5.6980 0.14%
2021-06-10 0 7.060 7.060 7.080 6.940 7.120 9,364,870 66,084,737 7.0567 5.691 5.691 5.708 5.595 5.740 11,616,780 5.6887 1.73%
2021-06-09 0 6.940 6.920 6.940 6.850 6.950 6,395,485 44,184,806 6.9087 5.595 5.579 5.595 5.522 5.603 7,933,366 5.5695 1.02%
2021-06-08 0 6.870 6.860 6.870 6.750 6.880 4,989,582 34,212,301 6.8567 5.538 5.530 5.538 5.442 5.546 6,189,395 5.5276 1.63%
2021-06-07 0 6.760 6.750 6.760 6.680 6.810 4,159,847 27,970,075 6.7238 5.450 5.442 5.450 5.385 5.490 5,160,139 5.4204 -0.44%
2021-06-04 0 6.790 6.780 6.790 6.740 6.830 2,398,670 16,279,516 6.7869 5.474 5.466 5.474 5.433 5.506 2,975,463 5.4713 -0.15%
2021-06-03 0 6.800 6.760 6.800 6.700 6.880 7,617,666 51,896,220 6.8126 5.482 5.450 5.482 5.401 5.546 9,449,437 5.4920 0.15%
2021-06-02 0 6.790 6.780 6.790 6.660 6.820 8,359,785 56,476,944 6.7558 5.474 5.466 5.474 5.369 5.498 10,370,008 5.4462 2.11%
2021-06-01 0 6.650 6.650 6.660 6.590 6.680 4,078,522 27,003,479 6.6209 5.361 5.361 5.369 5.313 5.385 5,059,258 5.3374 -0.45%
2021-05-31 0 6.680 6.660 6.680 6.570 6.810 5,433,349 36,175,935 6.6581 5.385 5.369 5.385 5.296 5.490 6,739,871 5.3675 -1.33%
2021-05-28 0 6.770 6.770 6.790 6.690 6.810 6,431,679 43,546,309 6.7706 5.458 5.458 5.474 5.393 5.490 7,978,263 5.4581 -0.29%
2021-05-27 0 6.790 6.790 6.800 6.790 6.900 7,651,106 52,318,218 6.8380 5.474 5.474 5.482 5.474 5.562 9,490,918 5.5125 0.30%
2021-05-26 0 6.770 6.750 6.770 6.710 6.780 5,631,636 38,001,686 6.7479 5.458 5.442 5.458 5.409 5.466 6,985,839 5.4398 1.35%
2021-05-25 0 6.680 6.680 6.690 6.600 6.700 5,759,330 38,439,239 6.6743 5.385 5.385 5.393 5.321 5.401 7,144,239 5.3805 0.75%
2021-05-24 0 6.630 6.630 6.640 6.550 6.680 2,496,504 16,459,934 6.5932 5.345 5.345 5.353 5.280 5.385 3,096,822 5.3151 0.91%
2021-05-21 0 6.570 6.570 6.590 6.530 6.640 5,249,236 34,628,480 6.5969 5.296 5.296 5.313 5.264 5.353 6,511,486 5.3181 0.77%
2021-05-20 0 6.520 6.520 6.530 6.420 6.540 4,749,000 30,891,990 6.5049 5.256 5.256 5.264 5.175 5.272 5,890,961 5.2440 0.15%
2021-05-18 0 6.510 6.510 6.520 6.370 6.550 7,509,454 48,699,556 6.4851 5.248 5.248 5.256 5.135 5.280 9,315,204 5.2280 1.88%
2021-05-17 0 6.390 6.380 6.390 6.380 6.510 4,217,154 27,065,342 6.4179 5.151 5.143 5.151 5.143 5.248 5,231,226 5.1738 -0.47%
2021-05-14 0 6.420 6.410 6.420 6.350 6.450 6,172,968 39,496,958 6.3984 5.175 5.167 5.175 5.119 5.200 7,657,342 5.1581 0.31%
2021-05-13 0 6.400 6.400 6.410 6.350 6.430 8,525,868 54,432,105 6.3843 5.159 5.159 5.167 5.119 5.184 10,576,028 5.1467 -0.31%
2021-05-12 0 6.420 6.410 6.420 6.400 6.600 12,389,690 79,925,135 6.4509 5.175 5.167 5.175 5.159 5.321 15,368,959 5.2004 -3.02%
2021-05-11 0 6.620 6.610 6.620 6.520 6.700 7,392,204 48,649,070 6.5811 5.337 5.329 5.337 5.256 5.401 9,169,760 5.3054 -0.15%
2021-05-10 0 6.630 6.630 6.670 6.510 6.700 5,969,302 39,660,149 6.6440 5.345 5.345 5.377 5.248 5.401 7,404,701 5.3561 1.84%
2021-05-07 0 6.510 6.500 6.510 6.370 6.550 13,014,290 84,113,069 6.4631 5.248 5.240 5.248 5.135 5.280 16,143,752 5.2103 -0.31%
2021-05-06 0 6.530 6.520 6.530 6.480 6.730 14,198,073 92,765,956 6.5337 5.264 5.256 5.264 5.224 5.425 17,612,192 5.2671 -2.10%
2021-05-05 0 6.670 6.670 6.680 6.670 6.780 8,421,498 56,481,913 6.7069 5.377 5.377 5.385 5.377 5.466 10,446,561 5.4067 -1.77%
2021-05-04 0 6.790 6.780 6.790 6.700 6.840 8,334,350 56,349,083 6.7611 5.474 5.466 5.474 5.401 5.514 10,338,457 5.4504 1.34%
2021-05-03 0 6.700 6.700 6.710 6.680 6.890 9,064,653 60,941,680 6.7230 5.401 5.401 5.409 5.385 5.554 11,244,371 5.4197 -2.19%
2021-04-30 0 6.850 6.850 6.860 6.840 7.000 6,228,399 42,817,358 6.8745 5.522 5.522 5.530 5.514 5.643 7,726,102 5.5419 -1.15%
2021-04-29 0 6.930 6.920 6.930 6.860 6.980 6,478,836 44,703,643 6.8999 5.587 5.579 5.587 5.530 5.627 8,036,760 5.5624 -0.72%
2021-04-28 0 6.980 6.970 6.980 6.950 7.120 5,474,636 38,332,527 7.0018 5.627 5.619 5.627 5.603 5.740 6,791,086 5.6445 -1.69%
2021-04-27 0 7.100 7.090 7.100 7.070 7.150 3,330,012 23,624,617 7.0945 5.724 5.716 5.724 5.699 5.764 4,130,758 5.7192 0.42%
2021-04-26 0 7.070 7.060 7.070 7.020 7.230 12,505,701 88,930,182 7.1112 5.699 5.691 5.699 5.659 5.828 15,512,866 5.7327 2.46%
2021-04-23 0 6.900 6.900 6.910 6.900 7.000 7,703,544 53,345,602 6.9248 5.562 5.562 5.570 5.562 5.643 9,555,965 5.5824 -1.43%
2021-04-22 0 7.000 6.990 7.000 6.940 7.060 8,496,137 59,323,421 6.9824 5.643 5.635 5.643 5.595 5.691 10,539,148 5.6289 0.86%
2021-04-21 0 6.940 6.940 6.950 6.930 7.040 13,883,642 96,613,515 6.9588 5.595 5.595 5.603 5.587 5.675 17,222,152 5.6098 -2.12%
2021-04-20 0 7.090 7.090 7.100 7.030 7.130 5,899,035 41,735,297 7.0749 5.716 5.716 5.724 5.667 5.748 7,317,538 5.7035 -0.56%
2021-04-19 0 7.130 7.120 7.130 7.060 7.190 3,873,702 27,570,520 7.1174 5.748 5.740 5.748 5.691 5.796 4,805,186 5.7377 -0.28%
2021-04-16 0 7.150 7.140 7.150 7.000 7.160 5,946,177 42,108,607 7.0816 5.764 5.756 5.764 5.643 5.772 7,376,016 5.7089 1.85%
2021-04-15 0 7.020 7.020 7.030 7.000 7.120 6,633,467 46,595,850 7.0244 5.659 5.659 5.667 5.643 5.740 8,228,574 5.6627 -0.85%
2021-04-14 0 7.080 7.070 7.080 7.060 7.170 5,788,662 41,062,714 7.0936 5.708 5.699 5.708 5.691 5.780 7,180,624 5.7185 0.14%
2021-04-13 0 7.070 7.060 7.070 7.030 7.180 7,449,604 52,919,349 7.1036 5.699 5.691 5.699 5.667 5.788 9,240,962 5.7266 0.14%
2021-04-12 0 7.060 7.050 7.060 7.000 7.230 10,730,890 75,613,458 7.0463 5.691 5.683 5.691 5.643 5.828 13,311,278 5.6804 -0.56%
2021-04-09 0 7.100 7.100 7.120 7.070 7.260 7,879,252 56,126,333 7.1233 5.724 5.724 5.740 5.699 5.853 9,773,925 5.7425 -1.80%
2021-04-08 0 7.230 7.220 7.230 7.200 7.290 4,238,744 30,717,608 7.2469 5.828 5.820 5.828 5.804 5.877 5,258,007 5.8421 0.00%
2021-04-07 0 7.230 7.230 7.240 7.220 7.390 3,804,040 27,668,762 7.2735 5.828 5.828 5.837 5.820 5.957 4,718,773 5.8636 -0.14%
2021-04-01 0 7.240 7.230 7.240 7.180 7.360 7,527,616 54,442,063 7.2323 5.837 5.828 5.837 5.788 5.933 9,337,733 5.8303 -0.14%
2021-03-31 0 7.250 7.250 7.260 7.210 7.390 13,453,778 98,319,411 7.3079 5.845 5.845 5.853 5.812 5.957 16,688,921 5.8913 -0.96%
2021-03-30 0 7.320 7.300 7.320 7.220 7.330 7,708,873 56,264,219 7.2986 5.901 5.885 5.901 5.820 5.909 9,562,576 5.8838 1.53%
2021-03-29 0 7.210 7.210 7.230 7.110 7.320 4,473,400 32,271,096 7.2140 5.812 5.812 5.828 5.732 5.901 5,549,090 5.8156 0.14%
2021-03-26 0 7.200 7.190 7.200 7.160 7.320 9,030,630 65,336,681 7.2350 5.804 5.796 5.804 5.772 5.901 11,202,167 5.8325 1.55%
2021-03-25 0 7.090 7.090 7.100 6.900 7.170 12,479,749 88,428,646 7.0858 5.716 5.716 5.724 5.562 5.780 15,480,674 5.7122 2.60%
2021-03-24 0 6.910 6.910 6.920 6.900 7.250 25,004,386 175,314,231 7.0113 5.570 5.570 5.579 5.562 5.845 31,017,029 5.6522 -4.69%
2021-03-23 0 7.250 7.250 7.260 7.200 7.670 19,565,725 143,132,036 7.3154 5.845 5.845 5.853 5.804 6.183 24,270,568 5.8973 -4.98%
2021-03-22 0 7.630 7.610 7.630 7.490 7.700 6,757,050 51,324,188 7.5957 6.151 6.135 6.151 6.038 6.207 8,381,874 6.1232 0.13%
2021-03-19 0 7.620 7.620 7.640 7.590 7.830 15,372,139 117,920,547 7.6711 6.143 6.143 6.159 6.119 6.312 19,068,578 6.1840 -3.42%
2021-03-18 0 7.890 7.880 7.890 7.710 7.930 22,899,860 179,740,664 7.8490 6.361 6.352 6.361 6.215 6.393 28,406,441 6.3275 2.33%
2021-03-17 0 7.710 7.710 7.720 7.530 7.750 19,572,311 149,010,145 7.6133 6.215 6.215 6.223 6.070 6.248 24,278,738 6.1375 1.98%
2021-03-16 0 7.560 7.560 7.570 7.480 7.630 12,261,417 92,919,763 7.5782 6.094 6.094 6.103 6.030 6.151 15,209,841 6.1092 0.00%
2021-03-15 0 7.560 7.550 7.560 7.350 7.580 28,633,577 215,758,850 7.5352 6.094 6.086 6.094 5.925 6.111 35,518,908 6.0745 2.72%
2021-03-12 0 7.360 7.350 7.360 7.260 7.460 12,687,674 93,449,589 7.3654 5.933 5.925 5.933 5.853 6.014 15,738,597 5.9376 -0.41%
2021-03-11 0 7.390 7.380 7.390 7.020 7.480 30,345,494 223,376,067 7.3611 5.957 5.949 5.957 5.659 6.030 37,642,479 5.9341 4.67%
2021-03-10 0 7.060 7.060 7.070 6.940 7.190 24,631,421 173,922,591 7.0610 5.691 5.691 5.699 5.595 5.796 30,554,380 5.6922 -0.56%
2021-03-09 0 7.100 7.100 7.110 6.960 7.240 16,024,874 113,754,184 7.0986 5.724 5.724 5.732 5.611 5.837 19,878,272 5.7225 1.43%
2021-03-08 0 7.000 7.000 7.010 7.000 7.440 20,664,100 147,254,189 7.1261 5.643 5.643 5.651 5.643 5.998 25,633,063 5.7447 -5.53%
2021-03-05 0 7.410 7.400 7.410 7.200 7.480 13,496,587 99,197,970 7.3499 5.974 5.966 5.974 5.804 6.030 16,742,024 5.9251 -0.67%
2021-03-04 0 7.460 7.440 7.460 7.310 7.550 11,956,031 88,550,048 7.4063 6.014 5.998 6.014 5.893 6.086 14,831,020 5.9706 0.67%
2021-03-03 0 7.410 7.400 7.410 7.380 7.520 8,390,069 62,577,344 7.4585 5.974 5.966 5.974 5.949 6.062 10,407,575 6.0127 0.14%
2021-03-02 0 7.400 7.390 7.400 7.310 7.600 27,429,598 204,432,016 7.4530 5.966 5.957 5.966 5.893 6.127 34,025,416 6.0082 1.51%
2021-03-01 0 7.290 7.280 7.290 7.220 7.390 12,174,526 88,860,823 7.2989 5.877 5.869 5.877 5.820 5.957 15,102,056 5.8840 1.25%
2021-02-26 0 7.200 7.200 7.210 7.100 7.350 18,716,563 135,367,303 7.2325 5.804 5.804 5.812 5.724 5.925 23,217,214 5.8305 -2.44%
2021-02-25 0 7.380 7.380 7.390 7.330 7.600 21,920,491 163,717,859 7.4687 5.949 5.949 5.957 5.909 6.127 27,191,570 6.0209 -0.40%
2021-02-24 0 7.410 7.410 7.420 7.300 7.760 37,580,130 281,255,587 7.4842 5.974 5.974 5.982 5.885 6.256 46,616,781 6.0334 -1.46%
2021-02-23 0 7.520 7.520 7.530 7.210 7.650 50,544,056 379,103,185 7.5005 6.062 6.062 6.070 5.812 6.167 62,698,058 6.0465 4.88%
2021-02-22 0 7.170 7.160 7.170 6.970 7.300 26,680,137 190,699,773 7.1476 5.780 5.772 5.780 5.619 5.885 33,095,737 5.7621 2.87%
2021-02-19 0 6.970 6.970 6.980 6.850 7.020 22,647,029 157,048,365 6.9346 5.619 5.619 5.627 5.522 5.659 28,092,814 5.5903 -0.29%
2021-02-18 0 6.990 6.980 6.990 6.850 7.000 20,941,007 145,240,451 6.9357 5.635 5.627 5.635 5.522 5.643 25,976,556 5.5912 0.14%
2021-02-17 0 6.980 6.970 6.980 6.790 6.980 13,188,943 90,962,530 6.8969 5.627 5.619 5.627 5.474 5.627 16,360,403 5.5599 0.72%
2021-02-16 0 6.930 6.910 6.930 6.600 6.980 35,349,411 242,372,628 6.8565 5.587 5.570 5.587 5.321 5.627 43,849,655 5.5274 5.64%
2021-02-11 0 6.560 6.550 6.560 6.450 6.620 6,300,812 41,145,135 6.5301 5.288 5.280 5.288 5.200 5.337 7,815,928 5.2643 1.71%
2021-02-10 0 6.450 6.450 6.460 6.450 6.570 9,841,992 63,846,109 6.4871 5.200 5.200 5.208 5.200 5.296 12,208,632 5.2296 -1.38%
2021-02-09 0 6.540 6.520 6.540 6.350 6.580 8,697,905 56,300,416 6.4729 5.272 5.256 5.272 5.119 5.304 10,789,434 5.2181 0.62%
2021-02-08 0 6.500 6.480 6.500 6.380 6.600 23,739,532 153,903,531 6.4830 5.240 5.224 5.240 5.143 5.321 29,448,024 5.2263 2.36%
2021-02-05 0 6.350 6.340 6.350 6.260 6.400 26,478,983 167,827,337 6.3381 5.119 5.111 5.119 5.047 5.159 32,846,213 5.1095 1.60%
2021-02-04 0 6.250 6.220 6.250 6.150 6.500 31,265,773 197,357,590 6.3123 5.038 5.014 5.038 4.958 5.240 38,784,051 5.0886 -0.79%
2021-02-03 0 6.300 6.290 6.300 6.060 6.360 25,053,480 155,349,272 6.2007 5.079 5.071 5.079 4.885 5.127 31,077,928 4.9987 3.28%
2021-02-02 0 6.100 6.090 6.100 6.050 6.200 14,075,534 85,916,122 6.1039 4.918 4.909 4.918 4.877 4.998 17,460,187 4.9207 0.49%
2021-02-01 0 6.070 6.060 6.070 6.000 6.120 21,881,826 132,734,653 6.0660 4.893 4.885 4.893 4.837 4.934 27,143,607 4.8901 1.51%
2021-01-29 0 5.980 5.970 5.980 5.960 6.130 25,326,811 153,629,621 6.0659 4.821 4.813 4.821 4.805 4.942 31,416,985 4.8900 0.50%
2021-01-28 0 5.950 5.950 5.960 5.950 6.250 86,828,943 521,877,703 6.0104 4.797 4.797 4.805 4.797 5.038 107,708,138 4.8453 -9.71%
2021-01-27 0 6.590 6.580 6.590 6.580 6.710 6,052,364 40,117,921 6.6285 5.313 5.304 5.313 5.304 5.409 7,507,737 5.3435 0.15%
2021-01-26 0 6.580 6.570 6.580 6.510 6.780 10,195,694 67,184,433 6.5895 5.304 5.296 5.304 5.248 5.466 12,647,387 5.3121 -2.95%
2021-01-25 0 6.780 6.780 6.800 6.740 7.060 9,546,339 64,780,034 6.7859 5.466 5.466 5.482 5.433 5.691 11,841,885 5.4704 -2.16%
2021-01-22 0 6.930 6.910 6.940 6.900 7.180 15,451,749 107,791,405 6.9760 5.587 5.570 5.595 5.562 5.788 19,167,331 5.6237 -3.08%
2021-01-21 0 7.150 7.130 7.150 7.100 7.240 7,500,817 53,675,706 7.1560 5.764 5.748 5.764 5.724 5.837 9,304,490 5.7688 0.14%
2021-01-20 0 7.140 7.130 7.140 7.080 7.270 6,446,813 45,998,105 7.1350 5.756 5.748 5.756 5.708 5.861 7,997,036 5.7519 -1.52%
2021-01-19 0 7.250 7.230 7.250 7.020 7.250 8,957,552 64,575,940 7.2091 5.845 5.828 5.845 5.659 5.845 11,111,517 5.8116 1.54%
2021-01-18 0 7.140 7.140 7.150 7.040 7.140 6,704,260 47,438,730 7.0759 5.756 5.756 5.764 5.675 5.756 8,316,390 5.7042 0.00%
2021-01-15 0 7.140 7.130 7.140 7.060 7.280 7,132,726 50,858,626 7.1303 5.756 5.748 5.756 5.691 5.869 8,847,887 5.7481 -1.38%
2021-01-14 0 7.240 7.230 7.240 7.190 7.410 3,210,166 23,259,582 7.2456 5.837 5.828 5.837 5.796 5.974 3,982,094 5.8410 -1.09%
2021-01-13 0 7.320 7.320 7.330 7.140 7.330 7,150,122 51,988,189 7.2710 5.901 5.901 5.909 5.756 5.909 8,869,466 5.8615 1.10%
2021-01-12 0 7.240 7.230 7.240 7.130 7.270 3,145,538 22,624,390 7.1925 5.837 5.828 5.837 5.748 5.861 3,901,925 5.7983 1.12%
2021-01-11 0 7.160 7.150 7.160 7.110 7.320 5,651,218 40,521,310 7.1704 5.772 5.764 5.772 5.732 5.901 7,010,130 5.7804 -1.92%
2021-01-08 0 7.300 7.280 7.300 7.100 7.350 5,062,837 36,727,512 7.2543 5.885 5.869 5.885 5.724 5.925 6,280,265 5.8481 1.25%
2021-01-07 0 7.210 7.210 7.220 7.170 7.340 5,421,910 39,266,231 7.2421 5.812 5.812 5.820 5.780 5.917 6,725,682 5.8383 -0.69%
2021-01-06 0 7.260 7.250 7.260 7.040 7.270 5,968,906 42,641,405 7.1439 5.853 5.845 5.853 5.675 5.861 7,404,210 5.7591 1.40%
2021-01-05 0 7.160 7.160 7.170 7.120 7.300 4,550,366 32,541,851 7.1515 5.772 5.772 5.780 5.740 5.885 5,644,563 5.7652 -1.51%
2021-01-04 0 7.270 7.260 7.270 7.110 7.310 5,011,434 36,251,693 7.2338 5.861 5.853 5.861 5.732 5.893 6,216,501 5.8315 1.39%
2020-12-31 0 7.170 7.170 7.180 7.140 7.260 1,768,542 12,739,861 7.2036 5.780 5.780 5.788 5.756 5.853 2,193,812 5.8072 -0.97%
2020-12-30 0 7.240 7.220 7.240 7.110 7.290 3,280,182 23,598,973 7.1944 5.837 5.820 5.837 5.732 5.877 4,068,946 5.7998 1.12%
2020-12-29 0 7.160 7.160 7.170 7.120 7.200 2,648,899 18,948,054 7.1532 5.772 5.772 5.780 5.740 5.804 3,285,863 5.7665 0.28%
2020-12-28 0 7.140 7.140 7.150 7.040 7.260 3,109,776 22,272,432 7.1621 5.756 5.756 5.764 5.675 5.853 3,857,564 5.7737 0.42%
2020-12-24 0 7.110 7.100 7.110 7.080 7.200 2,344,272 16,766,049 7.1519 5.732 5.724 5.732 5.708 5.804 2,907,984 5.7655 0.71%
2020-12-23 0 7.060 7.060 7.070 7.010 7.210 5,010,381 35,548,495 7.0950 5.691 5.691 5.699 5.651 5.812 6,215,195 5.7196 0.14%
2020-12-22 0 7.050 7.050 7.060 7.000 7.190 8,502,956 59,967,322 7.0525 5.683 5.683 5.691 5.643 5.796 10,547,607 5.6854 -1.67%
2020-12-21 0 7.170 7.170 7.180 7.070 7.430 10,769,389 77,255,751 7.1736 5.780 5.780 5.788 5.699 5.990 13,359,034 5.7830 -3.11%
2020-12-18 0 7.400 7.350 7.400 7.330 7.500 5,988,561 44,298,293 7.3972 5.966 5.925 5.966 5.909 6.046 7,428,592 5.9632 -1.33%
2020-12-17 0 7.500 7.490 7.500 7.440 7.640 6,945,556 52,134,866 7.5062 6.046 6.038 6.046 5.998 6.159 8,615,709 6.0511 -2.09%
2020-12-16 0 7.660 7.620 7.660 7.500 7.720 5,597,783 42,694,493 7.6270 6.175 6.143 6.175 6.046 6.223 6,943,846 6.1485 0.39%
2020-12-15 0 7.630 7.630 7.640 7.540 7.710 6,082,867 46,230,001 7.6000 6.151 6.151 6.159 6.078 6.215 7,545,575 6.1268 -1.68%
2020-12-14 0 7.760 7.730 7.760 7.640 7.850 8,753,505 67,815,783 7.7473 6.256 6.232 6.256 6.159 6.328 10,858,404 6.2455 1.57%
2020-12-11 0 7.640 7.630 7.640 7.370 7.650 10,088,530 75,951,422 7.5285 6.159 6.151 6.159 5.941 6.167 12,514,454 6.0691 2.96%
2020-12-10 0 7.420 7.390 7.420 7.250 7.570 6,670,453 49,201,621 7.3761 5.982 5.957 5.982 5.845 6.103 8,274,454 5.9462 -0.80%
2020-12-09 0 7.480 7.480 7.500 7.440 7.720 6,707,085 50,540,025 7.5353 6.030 6.030 6.046 5.998 6.223 8,319,894 6.0746 0.27%
2020-12-08 0 7.460 7.450 7.460 7.460 7.780 7,548,644 57,020,260 7.5537 6.014 6.006 6.014 6.014 6.272 9,363,818 6.0894 -3.24%
2020-12-07 0 7.710 7.710 7.720 7.550 7.910 6,031,422 46,395,520 7.6923 6.215 6.215 6.223 6.086 6.377 7,481,759 6.2012 -0.77%
2020-12-04 0 7.770 7.760 7.790 7.660 7.990 11,362,433 88,568,647 7.7949 6.264 6.256 6.280 6.175 6.441 14,094,684 6.2838 0.26%
2020-12-03 0 7.750 7.740 7.750 7.450 7.750 12,953,814 99,343,848 7.6691 6.248 6.240 6.248 6.006 6.248 16,068,734 6.1824 4.03%
2020-12-02 0 7.450 7.450 7.460 7.320 7.500 5,597,165 41,411,328 7.3986 6.006 6.006 6.014 5.901 6.046 6,943,079 5.9644 0.27%
2020-12-01 0 7.430 7.410 7.430 7.250 7.510 9,799,582 72,616,954 7.4102 5.990 5.974 5.990 5.845 6.054 12,156,024 5.9737 2.34%
2020-11-30 0 7.260 7.240 7.260 7.210 7.440 9,446,796 69,058,882 7.3103 5.853 5.837 5.853 5.812 5.998 11,718,406 5.8932 -0.82%
2020-11-27 0 7.320 7.320 7.330 7.210 7.450 6,488,723 47,474,428 7.3165 5.901 5.901 5.909 5.812 6.006 8,049,024 5.8982 -1.08%
2020-11-26 0 7.400 7.400 7.410 7.240 7.470 7,160,356 52,715,949 7.3622 5.966 5.966 5.974 5.837 6.022 8,882,161 5.9350 0.41%
2020-11-25 0 7.370 7.340 7.370 7.250 7.630 18,708,900 139,179,068 7.4392 5.941 5.917 5.941 5.845 6.151 23,207,708 5.9971 0.14%
2020-11-24 0 7.360 7.350 7.360 6.900 7.360 20,592,673 148,866,581 7.2291 5.933 5.925 5.933 5.562 5.933 25,544,460 5.8277 7.76%
2020-11-23 0 6.830 6.830 6.840 6.660 6.950 21,326,628 145,402,567 6.8179 5.506 5.506 5.514 5.369 5.603 26,454,904 5.4962 -4.21%
2020-11-20 0 7.130 7.110 7.130 7.000 7.440 20,856,398 149,361,836 7.1614 5.748 5.732 5.748 5.643 5.998 25,871,601 5.7732 -3.13%
2020-11-19 0 7.360 7.350 7.360 6.850 7.440 34,668,017 251,178,320 7.2452 5.933 5.925 5.933 5.522 5.998 43,004,411 5.8408 4.84%
2020-11-18 0 7.020 7.010 7.020 6.710 7.040 25,367,798 176,407,392 6.9540 5.659 5.651 5.659 5.409 5.675 31,467,828 5.6060 2.18%
2020-11-17 0 6.870 6.860 6.870 6.540 6.900 36,244,445 246,419,944 6.7988 5.538 5.530 5.538 5.272 5.562 44,959,912 5.4809 7.01%
2020-11-16 0 6.420 6.410 6.420 6.280 6.450 9,976,717 63,641,556 6.3790 5.175 5.167 5.175 5.063 5.200 12,375,754 5.1424 4.05%
2020-11-13 0 6.170 6.170 6.180 6.140 6.350 7,416,878 45,850,673 6.1819 4.974 4.974 4.982 4.950 5.119 9,200,367 4.9836 -2.83%
2020-11-12 0 6.350 6.340 6.350 6.240 6.500 11,162,649 71,101,740 6.3696 5.119 5.111 5.119 5.030 5.240 13,846,859 5.1349 -2.31%
2020-11-11 0 6.500 6.490 6.500 6.200 6.520 22,829,044 146,413,611 6.4135 5.240 5.232 5.240 4.998 5.256 28,318,597 5.1702 1.40%
2020-11-10 0 6.410 6.410 6.420 6.210 6.840 63,345,148 406,316,810 6.4143 5.167 5.167 5.175 5.006 5.514 78,577,346 5.1709 14.06%
2020-11-09 0 5.620 5.620 5.630 5.550 5.750 7,983,131 45,317,803 5.6767 4.531 4.531 4.539 4.474 4.635 9,902,783 4.5763 1.63%
2020-11-06 0 5.530 5.520 5.530 5.510 5.600 5,542,749 30,688,343 5.5367 4.458 4.450 4.458 4.442 4.514 6,875,578 4.4634 0.73%
2020-11-05 0 5.490 5.480 5.490 5.370 5.490 4,222,461 23,017,213 5.4511 4.426 4.418 4.426 4.329 4.426 5,237,809 4.3944 2.81%
2020-11-04 0 5.340 5.340 5.350 5.320 5.480 3,942,285 21,207,846 5.3796 4.305 4.305 4.313 4.289 4.418 4,890,261 4.3368 -0.56%
2020-11-03 0 5.370 5.360 5.370 5.260 5.400 3,329,311 17,831,730 5.3560 4.329 4.321 4.329 4.240 4.353 4,129,889 4.3177 2.09%
2020-11-02 0 5.260 5.250 5.260 5.150 5.300 4,362,501 22,776,577 5.2210 4.240 4.232 4.240 4.152 4.273 5,411,523 4.2089 0.00%
2020-10-30 0 5.260 5.260 5.270 5.250 5.380 4,297,887 22,736,345 5.2901 4.240 4.240 4.248 4.232 4.337 5,331,372 4.2646 -0.75%
2020-10-29 0 5.300 5.300 5.330 5.260 5.370 8,035,982 42,608,672 5.3022 4.273 4.273 4.297 4.240 4.329 9,968,343 4.2744 -3.28%
2020-10-28 0 5.480 5.450 5.480 5.430 5.670 7,426,025 40,807,868 5.4953 4.418 4.394 4.418 4.377 4.571 9,211,713 4.4300 -2.49%
2020-10-27 0 5.620 5.620 5.630 5.550 5.850 8,442,864 47,672,158 5.6464 4.531 4.531 4.539 4.474 4.716 10,473,065 4.5519 -3.93%
2020-10-23 0 5.850 5.850 5.860 5.640 5.900 7,099,912 41,191,145 5.8016 4.716 4.716 4.724 4.547 4.756 8,807,182 4.6770 3.54%
2020-10-22 0 5.650 5.640 5.650 5.600 5.890 8,426,376 47,871,614 5.6812 4.555 4.547 4.555 4.514 4.748 10,452,612 4.5799 -3.42%
2020-10-21 0 5.850 5.850 5.860 5.720 6.100 19,699,583 117,066,393 5.9426 4.716 4.716 4.724 4.611 4.918 24,436,614 4.7906 2.27%
2020-10-20 0 5.720 5.710 5.720 5.660 5.920 5,262,104 30,334,939 5.7648 4.611 4.603 4.611 4.563 4.772 6,527,448 4.6473 -1.38%
2020-10-19 0 5.800 5.800 5.810 5.800 5.930 8,506,144 49,799,344 5.8545 4.676 4.676 4.684 4.676 4.780 10,551,561 4.7196 0.35%
2020-10-16 0 5.780 5.780 5.790 5.670 5.970 15,469,201 90,032,182 5.8201 4.660 4.660 4.668 4.571 4.813 19,188,980 4.6919 3.03%
2020-10-15 0 5.610 5.600 5.610 5.230 5.700 18,425,561 102,130,235 5.5429 4.523 4.514 4.523 4.216 4.595 22,856,237 4.4684 6.05%
2020-10-14 0 5.290 5.290 5.300 5.290 5.500 4,314,092 23,100,405 5.3546 4.265 4.265 4.273 4.265 4.434 5,351,474 4.3166 -2.94%
2020-10-12 0 5.450 5.450 5.460 5.380 5.500 4,657,818 25,224,575 5.4155 4.394 4.394 4.402 4.337 4.434 5,777,853 4.3657 0.74%
2020-10-09 0 5.410 5.400 5.410 5.410 5.560 2,779,017 15,163,047 5.4563 4.361 4.353 4.361 4.361 4.482 3,447,269 4.3986 -1.10%
2020-10-08 0 5.470 5.470 5.500 5.410 5.520 3,484,666 19,022,250 5.4588 4.410 4.410 4.434 4.361 4.450 4,322,601 4.4006 0.18%
2020-10-07 0 5.460 5.450 5.460 5.390 5.520 2,916,886 15,957,833 5.4708 4.402 4.394 4.402 4.345 4.450 3,618,291 4.4103 0.55%
2020-10-06 0 5.430 5.420 5.430 5.310 5.470 2,731,594 14,732,415 5.3933 4.377 4.369 4.377 4.281 4.410 3,388,443 4.3478 0.37%
2020-10-05 0 5.410 5.400 5.410 5.350 5.500 4,760,915 25,901,166 5.4404 4.361 4.353 4.361 4.313 4.434 5,905,741 4.3858 1.12%
2020-09-30 0 5.350 5.350 5.370 5.310 5.420 4,922,976 26,407,116 5.3641 4.313 4.313 4.329 4.281 4.369 6,106,772 4.3242 0.38%
2020-09-29 0 5.330 5.330 5.340 5.330 5.600 4,761,000 25,795,780 5.4181 4.297 4.297 4.305 4.297 4.514 5,905,847 4.3678 -0.93%
2020-09-28 0 5.380 5.380 5.400 5.200 5.460 6,610,852 35,632,407 5.3900 4.337 4.337 4.353 4.192 4.402 8,200,521 4.3451 3.07%
2020-09-25 0 5.220 5.220 5.240 5.210 5.400 6,299,481 33,204,691 5.2710 4.208 4.208 4.224 4.200 4.353 7,814,276 4.2492 -2.25%
2020-09-24 0 5.340 5.340 5.350 5.300 5.470 6,020,748 32,187,713 5.3461 4.305 4.305 4.313 4.273 4.410 7,468,518 4.3098 -2.02%
2020-09-23 0 5.450 5.440 5.450 5.380 5.590 10,861,469 59,165,438 5.4473 4.394 4.385 4.394 4.337 4.506 13,473,256 4.3913 -2.15%
2020-09-22 0 5.570 5.570 5.580 5.500 5.680 10,466,907 58,459,951 5.5852 4.490 4.490 4.498 4.434 4.579 12,983,816 4.5025 -2.11%
2020-09-21 0 5.690 5.680 5.690 5.680 6.000 11,512,911 66,270,815 5.7562 4.587 4.579 4.587 4.579 4.837 14,281,346 4.6404 -4.21%
2020-09-18 0 5.940 5.940 5.960 5.900 6.000 5,771,052 34,396,774 5.9602 4.789 4.789 4.805 4.756 4.837 7,158,780 4.8048 0.17%
2020-09-17 0 5.930 5.930 5.950 5.920 6.150 11,759,518 70,265,835 5.9752 4.780 4.780 4.797 4.772 4.958 14,587,253 4.8169 -2.79%
2020-09-16 0 6.100 6.100 6.110 6.100 6.230 6,782,432 41,659,573 6.1423 4.918 4.918 4.926 4.918 5.022 8,413,360 4.9516 -0.49%
2020-09-15 0 6.130 6.120 6.130 6.100 6.270 9,594,857 58,903,595 6.1391 4.942 4.934 4.942 4.918 5.055 11,902,070 4.9490 -1.61%
2020-09-14 0 6.230 6.220 6.230 6.200 6.330 6,014,441 37,657,372 6.2612 5.022 5.014 5.022 4.998 5.103 7,460,695 5.0474 -0.32%
2020-09-11 0 6.250 6.250 6.260 6.250 6.350 6,251,634 39,208,017 6.2716 5.038 5.038 5.047 5.038 5.119 7,754,924 5.0559 -0.95%
2020-09-10 0 6.310 6.310 6.320 6.280 6.450 8,277,380 52,486,839 6.3410 5.087 5.087 5.095 5.063 5.200 10,267,788 5.1118 -0.63%
2020-09-09 0 6.350 6.350 6.360 6.250 6.490 12,650,199 80,809,988 6.3880 5.119 5.119 5.127 5.038 5.232 15,692,111 5.1497 -0.31%
2020-09-08 0 6.370 6.360 6.370 6.140 6.400 11,371,701 71,641,182 6.3000 5.135 5.127 5.135 4.950 5.159 14,106,180 5.0787 1.11%
2020-09-07 0 6.300 6.300 6.310 6.230 6.420 7,414,808 46,851,037 6.3186 5.079 5.079 5.087 5.022 5.175 9,197,799 5.0937 1.12%
2020-09-04 0 6.230 6.230 6.240 6.100 6.260 7,258,360 44,779,282 6.1693 5.022 5.022 5.030 4.918 5.047 9,003,731 4.9734 -0.48%
2020-09-03 0 6.260 6.250 6.260 6.120 6.340 8,711,531 54,523,227 6.2587 5.047 5.038 5.047 4.934 5.111 10,806,337 5.0455 1.46%
2020-09-02 0 6.170 6.170 6.180 6.070 6.310 10,581,629 65,170,780 6.1589 4.974 4.974 4.982 4.893 5.087 13,126,125 4.9650 -1.75%
2020-09-01 0 6.280 6.280 6.290 6.260 6.390 9,733,037 61,310,906 6.2993 5.063 5.063 5.071 5.047 5.151 12,073,477 5.0781 -0.32%
2020-08-31 0 6.300 6.300 6.310 6.130 6.440 19,387,893 122,796,667 6.3337 5.079 5.079 5.087 4.942 5.192 24,049,974 5.1059 3.28%
2020-08-28 0 6.100 6.100 6.120 6.100 6.250 17,818,998 109,811,427 6.1626 4.918 4.918 4.934 4.918 5.038 22,103,817 4.9680 -0.16%
2020-08-27 0 6.110 6.110 6.120 6.030 6.240 15,996,509 97,955,540 6.1236 4.926 4.926 4.934 4.861 5.030 19,843,086 4.9365 -1.45%
2020-08-26 0 6.200 6.190 6.200 6.000 6.260 23,003,951 141,270,858 6.1412 4.998 4.990 4.998 4.837 5.047 28,535,562 4.9507 2.14%
2020-08-25 0 6.070 6.060 6.070 5.800 6.150 35,134,388 211,689,243 6.0251 4.893 4.885 4.893 4.676 4.958 43,582,927 4.8572 6.49%
2020-08-24 0 5.700 5.690 5.700 5.590 5.800 18,153,610 103,868,876 5.7217 4.595 4.587 4.595 4.506 4.676 22,518,891 4.6125 2.70%
2020-08-21 0 5.550 5.550 5.570 5.450 5.590 10,278,056 56,844,507 5.5307 4.474 4.474 4.490 4.394 4.506 12,749,554 4.4585 1.46%
2020-08-20 0 5.470 5.460 5.470 5.360 5.480 7,030,236 38,093,652 5.4185 4.410 4.402 4.410 4.321 4.418 8,720,751 4.3682 0.37%
2020-08-19 0 5.450 5.440 5.450 5.350 5.550 6,395,913 34,503,867 5.3947 4.394 4.385 4.394 4.313 4.474 7,933,897 4.3489 0.18%
2020-08-18 0 5.440 5.430 5.440 5.360 5.620 14,998,503 81,885,226 5.4596 4.385 4.377 4.385 4.321 4.531 18,605,096 4.4012 -2.33%
2020-08-17 0 5.570 5.570 5.580 5.510 5.680 9,552,081 53,580,645 5.6093 4.490 4.490 4.498 4.442 4.579 11,849,008 4.5220 1.09%
2020-08-14 0 5.510 5.500 5.510 5.450 5.700 23,221,162 128,775,947 5.5456 4.442 4.434 4.442 4.394 4.595 28,805,005 4.4706 -3.50%
2020-08-13 0 5.710 5.710 5.720 5.620 5.920 21,367,088 122,580,345 5.7369 4.603 4.603 4.611 4.531 4.772 26,505,093 4.6248 -2.89%
2020-08-12 0 5.880 5.870 5.880 5.290 5.960 72,733,020 418,285,405 5.7510 4.740 4.732 4.740 4.265 4.805 90,222,659 4.6361 12.00%
2020-08-11 0 5.250 5.250 5.270 5.090 5.370 30,081,675 156,076,007 5.1884 4.232 4.232 4.248 4.103 4.329 37,315,221 4.1826 3.14%
2020-08-10 0 5.090 5.080 5.090 5.070 5.430 26,630,542 137,827,639 5.1755 4.103 4.095 4.103 4.087 4.377 33,034,216 4.1723 -7.12%
2020-08-07 0 5.480 5.480 5.490 5.360 5.540 6,199,383 33,848,166 5.4599 4.418 4.418 4.426 4.321 4.466 7,690,109 4.4015 0.55%
2020-08-06 0 5.450 5.430 5.450 5.350 5.600 6,834,776 37,293,301 5.4564 4.394 4.377 4.394 4.313 4.514 8,478,290 4.3987 -1.45%
2020-08-05 0 5.530 5.510 5.530 5.290 5.710 16,835,011 93,982,358 5.5826 4.458 4.442 4.458 4.265 4.603 20,883,217 4.5004 4.54%
2020-08-04 0 5.290 5.260 5.290 5.100 5.290 6,040,921 31,643,046 5.2381 4.265 4.240 4.265 4.111 4.265 7,493,542 4.2227 2.52%
2020-08-03 0 5.160 5.160 5.170 5.120 5.270 5,029,015 25,974,181 5.1649 4.160 4.160 4.168 4.127 4.248 6,238,310 4.1637 -1.34%
2020-07-31 0 5.230 5.220 5.230 5.200 5.300 13,311,691 69,826,432 5.2455 4.216 4.208 4.216 4.192 4.273 16,512,667 4.2287 -0.76%
2020-07-30 0 5.270 5.270 5.280 5.170 5.300 14,144,918 73,997,492 5.2314 4.248 4.248 4.256 4.168 4.273 17,546,255 4.2173 -0.94%
2020-07-29 0 5.320 5.310 5.320 5.280 5.480 12,330,000 65,845,085 5.3402 4.289 4.281 4.289 4.256 4.418 15,294,915 4.3050 -2.39%
2020-07-28 0 5.450 5.450 5.490 5.450 5.640 6,922,239 38,360,256 5.5416 4.394 4.394 4.426 4.394 4.547 8,586,785 4.4674 -3.02%
2020-07-27 0 5.620 5.610 5.620 5.380 5.650 12,532,156 68,530,986 5.4684 4.531 4.523 4.531 4.337 4.555 15,545,683 4.4084 1.08%
2020-07-24 0 5.560 5.560 5.570 5.480 5.750 14,831,740 82,428,967 5.5576 4.482 4.482 4.490 4.418 4.635 18,398,233 4.4803 -3.97%
2020-07-23 0 5.790 5.770 5.790 5.710 5.850 4,482,949 25,772,825 5.7491 4.668 4.651 4.668 4.603 4.716 5,560,935 4.6346 0.52%
2020-07-22 0 5.760 5.760 5.770 5.760 5.880 9,367,914 54,648,973 5.8336 4.643 4.643 4.651 4.643 4.740 11,620,556 4.7028 -1.03%
2020-07-21 0 5.820 5.810 5.820 5.800 5.970 6,637,592 38,737,102 5.8360 4.692 4.684 4.692 4.676 4.813 8,233,691 4.7047 -1.19%
2020-07-20 0 5.890 5.890 5.900 5.700 6.000 8,813,011 51,318,939 5.8231 4.748 4.748 4.756 4.595 4.837 10,932,219 4.6943 -2.16%
2020-07-17 0 6.020 5.990 6.020 5.880 6.160 13,346,500 79,829,790 5.9813 4.853 4.829 4.853 4.740 4.966 16,555,847 4.8218 -1.47%
2020-07-16 0 6.110 6.100 6.110 5.960 6.140 16,955,101 102,925,562 6.0705 4.926 4.918 4.926 4.805 4.950 21,032,185 4.8937 3.56%
2020-07-15 0 5.900 5.900 5.910 5.890 6.270 34,710,006 206,650,725 5.9536 4.756 4.756 4.764 4.748 5.055 43,056,497 4.7995 -3.24%
2020-07-14 0 7.000 6.990 7.000 6.790 7.070 25,842,677 179,822,518 6.9584 4.916 4.909 4.916 4.768 4.965 36,800,011 4.8865 0.86%
2020-07-13 0 6.940 6.920 6.940 6.650 6.950 21,013,120 142,466,255 6.7799 4.874 4.860 4.874 4.670 4.881 29,922,715 4.7611 2.06%
2020-07-10 0 6.800 6.780 6.800 6.580 7.180 22,186,880 151,866,482 6.8449 4.775 4.761 4.775 4.621 5.042 31,594,151 4.8068 -5.03%
2020-07-09 0 7.160 7.160 7.170 7.110 7.290 8,675,424 62,465,017 7.2002 5.028 5.028 5.035 4.993 5.119 12,353,817 5.0563 -0.97%
2020-07-08 0 7.230 7.230 7.240 7.200 7.440 7,332,748 53,111,740 7.2431 5.077 5.077 5.084 5.056 5.225 10,441,844 5.0864 -2.17%
2020-07-07 0 7.390 7.380 7.390 7.390 7.700 6,824,797 51,306,140 7.5176 5.190 5.183 5.190 5.190 5.407 9,718,521 5.2792 -2.12%
2020-07-06 0 7.550 7.550 7.560 7.280 7.550 15,553,103 115,369,303 7.4178 5.302 5.302 5.309 5.112 5.302 22,147,642 5.2091 3.42%
2020-07-03 0 7.300 7.290 7.300 7.260 7.480 8,164,542 59,798,405 7.3242 5.126 5.119 5.126 5.098 5.253 11,626,320 5.1434 -1.88%
2020-07-02 0 7.440 7.420 7.440 7.370 7.540 8,423,976 62,653,965 7.4376 5.225 5.211 5.225 5.176 5.295 11,995,755 5.2230 -0.80%
2020-06-30 0 7.500 7.480 7.500 7.360 7.550 6,742,532 50,272,936 7.4561 5.267 5.253 5.267 5.169 5.302 9,601,376 5.2360 0.27%
2020-06-29 0 7.480 7.470 7.480 7.380 7.700 9,424,810 70,491,488 7.4794 5.253 5.246 5.253 5.183 5.407 13,420,944 5.2523 -2.98%
2020-06-26 0 7.710 7.710 7.720 7.650 7.800 5,809,251 44,684,501 7.6920 5.414 5.414 5.421 5.372 5.478 8,272,382 5.4016 -0.39%
2020-06-24 0 7.740 7.740 7.750 7.730 7.990 6,207,424 48,266,240 7.7756 5.435 5.435 5.442 5.428 5.611 8,839,381 5.4604 -1.40%
2020-06-23 0 7.850 7.850 7.860 7.770 7.950 8,175,109 63,914,049 7.8181 5.513 5.513 5.520 5.456 5.583 11,641,368 5.4903 -1.01%
2020-06-22 0 7.930 7.930 7.950 7.930 8.020 7,654,663 61,146,620 7.9882 5.569 5.569 5.583 5.569 5.632 10,900,252 5.6097 -0.75%
2020-06-19 0 7.990 7.990 8.020 7.990 8.110 11,003,090 88,242,491 8.0198 5.611 5.611 5.632 5.611 5.695 15,668,417 5.6319 -0.75%
2020-06-18 0 8.050 8.050 8.060 7.990 8.100 6,881,164 55,202,763 8.0223 5.653 5.653 5.660 5.611 5.688 9,798,788 5.6336 -0.86%
2020-06-17 0 8.120 8.100 8.120 7.970 8.140 18,478,220 148,694,175 8.0470 5.702 5.688 5.702 5.597 5.716 26,313,013 5.6510 0.25%
2020-06-16 0 8.100 8.080 8.100 8.040 8.280 9,826,213 79,566,694 8.0974 5.688 5.674 5.688 5.646 5.815 13,992,542 5.6864 0.12%
2020-06-15 0 8.090 8.080 8.090 8.040 8.380 8,957,559 73,110,894 8.1619 5.681 5.674 5.681 5.646 5.885 12,755,578 5.7317 -2.53%
2020-06-12 0 8.300 8.300 8.310 8.100 8.370 9,602,367 79,645,627 8.2944 5.829 5.829 5.836 5.688 5.878 13,673,785 5.8247 -1.43%
2020-06-11 0 8.420 8.400 8.420 8.140 8.990 23,973,710 203,449,244 8.4863 5.913 5.899 5.913 5.716 6.313 34,138,599 5.9595 -3.44%
2020-06-10 0 8.720 8.720 8.730 8.550 10.46 68,156,373 624,829,576 9.1676 6.124 6.124 6.131 6.004 7.345 97,054,778 6.4379 -1.02%
2020-06-09 1 - - - - - 0 0 - 6.187 - - - - 0 - 0.00%
2020-06-08 0 8.810 8.790 8.810 8.650 9.180 8,342,632 73,592,150 8.8212 6.187 6.173 6.187 6.074 6.447 11,879,921 6.1947 -1.01%
2020-06-05 0 8.900 8.890 8.900 8.500 9.010 13,997,406 123,968,761 8.8566 6.250 6.243 6.250 5.969 6.327 19,932,327 6.2195 5.45%
2020-06-04 0 8.440 8.440 8.450 8.350 8.730 8,516,100 72,178,333 8.4755 5.927 5.927 5.934 5.864 6.131 12,126,939 5.9519 2.18%
2020-06-03 0 8.260 8.240 8.260 8.190 8.300 2,156,235 17,775,713 8.2439 5.801 5.787 5.801 5.751 5.829 3,070,482 5.7892 1.35%
2020-06-02 0 8.150 8.130 8.150 8.040 8.350 3,699,475 30,135,580 8.1459 5.723 5.709 5.723 5.646 5.864 5,268,058 5.7204 0.00%
2020-06-01 0 8.150 8.140 8.150 7.800 8.160 6,472,057 51,886,020 8.0169 5.723 5.716 5.723 5.478 5.730 9,216,219 5.6299 3.69%
2020-05-29 0 7.860 7.850 7.870 7.500 7.870 6,819,560 52,333,056 7.6740 5.520 5.513 5.527 5.267 5.527 9,711,064 5.3890 -0.25%
2020-05-28 0 7.880 7.880 7.890 7.800 8.090 2,746,000 21,665,750 7.8899 5.534 5.534 5.541 5.478 5.681 3,910,308 5.5407 -3.19%
2020-05-27 0 8.140 8.140 8.160 7.960 8.220 3,309,530 26,651,944 8.0531 5.716 5.716 5.730 5.590 5.772 4,712,776 5.6553 0.37%
2020-05-26 0 8.110 8.110 8.130 7.950 8.200 3,121,298 25,266,537 8.0949 5.695 5.695 5.709 5.583 5.758 4,444,733 5.6846 1.76%
2020-05-25 0 7.970 7.940 7.970 7.750 8.060 2,533,253 20,049,140 7.9144 5.597 5.576 5.597 5.442 5.660 3,607,356 5.5578 -1.73%
2020-05-22 0 8.110 8.110 8.130 7.960 8.400 6,143,743 49,494,490 8.0561 5.695 5.695 5.709 5.590 5.899 8,748,699 5.6574 -5.04%
2020-05-21 0 8.540 8.530 8.540 8.510 8.810 2,625,328 22,544,234 8.5872 5.997 5.990 5.997 5.976 6.187 3,738,471 6.0303 -2.40%
2020-05-20 0 8.750 8.740 8.750 8.610 8.850 1,763,062 15,459,946 8.7688 6.145 6.138 6.145 6.046 6.215 2,510,603 6.1579 1.63%
2020-05-19 0 8.610 8.610 8.630 8.610 9.080 3,211,082 28,169,663 8.7726 6.046 6.046 6.060 6.046 6.376 4,572,586 6.1606 0.58%
2020-05-18 0 8.560 8.550 8.560 8.500 8.940 2,430,079 20,918,124 8.6080 6.011 6.004 6.011 5.969 6.278 3,460,436 6.0449 -3.28%
2020-05-15 0 8.850 8.840 8.850 8.850 9.000 2,553,922 22,734,353 8.9017 6.215 6.208 6.215 6.215 6.320 3,636,789 6.2512 -0.56%
2020-05-14 0 8.900 8.900 8.920 8.900 8.980 1,566,462 13,990,527 8.9313 6.250 6.250 6.264 6.250 6.306 2,230,644 6.2720 -0.67%
2020-05-13 0 8.960 8.960 8.980 8.920 9.100 2,481,215 22,278,675 8.9789 6.292 6.292 6.306 6.264 6.390 3,533,254 6.3054 -1.54%
2020-05-12 0 9.100 9.100 9.110 9.020 9.140 999,223 9,090,206 9.0973 6.390 6.390 6.397 6.334 6.419 1,422,895 6.3885 -0.44%
2020-05-11 0 9.140 9.130 9.140 9.060 9.300 1,595,673 14,617,903 9.1610 6.419 6.412 6.419 6.362 6.531 2,272,241 6.4333 0.22%
2020-05-08 0 9.120 9.110 9.120 9.070 9.150 2,031,821 18,525,536 9.1177 6.404 6.397 6.404 6.369 6.426 2,893,316 6.4029 1.22%
2020-05-07 0 9.010 9.000 9.010 8.960 9.130 1,381,197 12,429,028 8.9987 6.327 6.320 6.327 6.292 6.412 1,966,827 6.3193 -1.21%
2020-05-06 0 9.120 9.110 9.120 9.000 9.210 1,374,016 12,467,024 9.0734 6.404 6.397 6.404 6.320 6.468 1,956,601 6.3718 -0.22%
2020-05-05 0 9.140 9.130 9.140 8.950 9.200 2,016,612 18,183,791 9.0170 6.419 6.412 6.419 6.285 6.461 2,871,659 6.3322 0.88%
2020-05-04 0 9.060 9.060 9.100 8.900 9.120 2,851,000 25,708,250 9.0173 6.362 6.362 6.390 6.250 6.404 4,059,828 6.3323 -1.41%
2020-04-29 0 9.190 9.180 9.200 8.900 9.240 1,884,200 17,239,939 9.1497 6.454 6.447 6.461 6.250 6.489 2,683,104 6.4254 1.10%
2020-04-28 0 9.090 9.080 9.090 8.810 9.100 1,976,933 17,758,473 8.9828 6.383 6.376 6.383 6.187 6.390 2,815,156 6.3082 2.48%
2020-04-27 0 8.870 8.860 8.870 8.850 9.070 1,630,970 14,524,954 8.9057 6.229 6.222 6.229 6.215 6.369 2,322,504 6.2540 -0.34%
2020-04-24 0 8.900 8.900 8.940 8.900 9.020 1,143,250 10,244,062 8.9605 6.250 6.250 6.278 6.250 6.334 1,627,990 6.2925 -0.89%
2020-04-23 0 8.980 8.980 9.000 8.930 9.270 905,000 8,195,550 9.0559 6.306 6.306 6.320 6.271 6.510 1,288,721 6.3594 -0.44%
2020-04-22 0 9.020 9.010 9.030 8.700 9.050 1,198,432 10,675,508 8.9079 6.334 6.327 6.341 6.110 6.355 1,706,569 6.2555 1.35%
2020-04-21 0 8.900 8.890 8.930 8.880 9.400 2,733,000 24,616,790 9.0072 6.250 6.243 6.271 6.236 6.601 3,891,796 6.3253 -5.22%
2020-04-20 0 9.390 9.380 9.390 9.300 9.500 1,442,926 13,540,498 9.3841 6.594 6.587 6.594 6.531 6.671 2,054,729 6.5899 0.32%
2020-04-17 0 9.360 9.340 9.360 9.120 9.380 3,248,516 30,261,375 9.3154 6.573 6.559 6.573 6.404 6.587 4,625,892 6.5417 3.88%
2020-04-16 0 9.010 9.010 9.020 8.810 9.050 2,005,065 18,024,683 8.9896 6.327 6.327 6.334 6.187 6.355 2,855,216 6.3129 0.90%
2020-04-15 0 8.930 8.930 8.950 8.920 9.300 2,683,157 24,311,964 9.0610 6.271 6.271 6.285 6.264 6.531 3,820,820 6.3630 -2.08%
2020-04-14 0 9.120 9.120 9.130 9.100 9.560 2,395,619 22,016,239 9.1902 6.404 6.404 6.412 6.390 6.713 3,411,365 6.4538 0.88%
2020-04-09 0 9.040 9.020 9.040 8.730 9.050 4,128,000 36,892,357 8.9371 6.348 6.334 6.348 6.131 6.355 5,878,278 6.2760 4.99%
2020-04-08 0 8.610 8.610 8.620 8.440 8.770 1,991,254 17,049,489 8.5622 6.046 6.046 6.053 5.927 6.159 2,835,549 6.0128 1.29%
2020-04-07 0 8.500 8.500 8.510 8.290 8.660 2,305,760 19,626,093 8.5118 5.969 5.969 5.976 5.822 6.081 3,283,406 5.9774 2.78%
2020-04-06 0 8.270 8.250 8.270 8.000 8.290 1,840,000 15,027,940 8.1674 5.808 5.794 5.808 5.618 5.822 2,620,163 5.7355 0.98%
2020-04-03 0 8.190 8.150 8.190 8.070 8.380 1,276,222 10,395,686 8.1457 5.751 5.723 5.751 5.667 5.885 1,817,342 5.7203 -0.12%
2020-04-02 0 8.200 8.190 8.200 7.950 8.230 1,449,883 11,726,496 8.0879 5.758 5.751 5.758 5.583 5.779 2,064,636 5.6797 0.99%
2020-04-01 0 8.120 8.100 8.120 8.050 8.360 1,532,252 12,508,027 8.1632 5.702 5.688 5.702 5.653 5.871 2,181,929 5.7326 -2.17%
2020-03-31 0 8.300 8.260 8.300 8.110 8.500 1,833,594 15,124,465 8.2485 5.829 5.801 5.829 5.695 5.969 2,611,041 5.7925 2.22%
2020-03-30 0 8.120 8.110 8.120 7.900 8.250 1,832,210 14,755,454 8.0534 5.702 5.695 5.702 5.548 5.794 2,609,070 5.6554 0.00%
2020-03-27 0 8.120 8.120 8.150 8.100 8.500 3,031,507 25,034,032 8.2579 5.702 5.702 5.723 5.688 5.969 4,316,871 5.7991 -2.29%
2020-03-26 0 8.310 8.310 8.340 8.290 8.630 3,541,089 29,961,692 8.4612 5.836 5.836 5.857 5.822 6.060 5,042,516 5.9418 -1.42%
2020-03-25 0 8.430 8.430 8.490 8.170 8.600 4,126,323 34,666,623 8.4013 5.920 5.920 5.962 5.737 6.039 5,875,890 5.8998 7.39%
2020-03-24 0 7.850 7.850 7.860 7.810 8.200 3,206,901 25,319,268 7.8952 5.513 5.513 5.520 5.485 5.758 4,566,632 5.5444 2.48%
2020-03-23 0 7.660 7.660 7.690 7.600 8.470 3,126,181 24,286,421 7.7687 5.379 5.379 5.400 5.337 5.948 4,451,686 5.4556 -5.08%
2020-03-20 0 8.070 8.060 8.070 8.030 8.450 4,736,086 38,905,716 8.2147 5.667 5.660 5.667 5.639 5.934 6,744,194 5.7688 -1.10%
2020-03-19 0 8.160 8.100 8.160 7.560 8.300 6,408,915 50,228,812 7.8373 5.730 5.688 5.730 5.309 5.829 9,126,305 5.5037 -2.51%
2020-03-18 0 8.370 8.340 8.370 8.320 8.980 5,005,769 42,917,564 8.5736 5.878 5.857 5.878 5.843 6.306 7,128,223 6.0208 -5.74%
2020-03-17 0 8.880 8.860 8.880 8.790 9.290 6,626,146 59,016,456 8.9066 6.236 6.222 6.236 6.173 6.524 9,435,642 6.2546 -1.99%
2020-03-16 0 9.060 9.050 9.060 8.980 9.260 4,145,000 37,680,390 9.0906 6.362 6.355 6.362 6.306 6.503 5,902,486 6.3838 -4.53%
2020-03-13 0 9.490 9.470 9.490 8.750 9.600 7,793,490 71,000,706 9.1103 6.664 6.650 6.664 6.145 6.742 11,097,941 6.3976 -2.87%
2020-03-12 0 9.770 9.750 9.770 9.640 10.10 4,505,880 44,074,474 9.7815 6.861 6.847 6.861 6.770 7.093 6,416,380 6.8691 -4.03%
2020-03-11 0 10.18 10.06 10.18 9.870 10.38 7,708,661 77,842,263 10.098 7.149 7.065 7.149 6.931 7.289 10,977,145 7.0913 3.14%
2020-03-10 0 9.870 9.860 9.870 9.680 9.900 3,951,566 38,838,303 9.8286 6.931 6.924 6.931 6.798 6.952 5,627,036 6.9021 0.92%
2020-03-09 0 9.780 9.760 9.780 9.660 9.890 8,597,395 83,971,633 9.7671 6.868 6.854 6.868 6.784 6.945 12,242,703 6.8589 -1.51%
2020-03-06 0 9.930 9.920 9.930 9.920 10.20 5,803,196 58,000,253 9.9945 6.973 6.966 6.973 6.966 7.163 8,263,760 7.0186 -3.59%
2020-03-05 0 10.30 10.28 10.30 10.10 10.36 2,267,000 23,206,680 10.237 7.233 7.219 7.233 7.093 7.275 3,228,211 7.1887 1.98%
2020-03-04 0 10.10 10.10 10.14 10.02 10.26 722,000 7,325,680 10.146 7.093 7.093 7.121 7.037 7.205 1,028,129 7.1253 -0.98%
2020-03-03 0 10.20 10.20 10.22 9.820 10.26 2,594,098 26,448,336 10.196 7.163 7.163 7.177 6.896 7.205 3,693,999 7.1598 0.39%
2020-03-02 0 10.16 10.12 10.16 9.950 10.16 2,433,152 24,528,059 10.081 7.135 7.107 7.135 6.987 7.135 3,464,812 7.0792 1.40%
2020-02-28 0 10.02 10.00 10.02 9.950 10.10 2,921,000 29,226,330 10.006 7.037 7.022 7.037 6.987 7.093 4,159,508 7.0264 -1.96%
2020-02-27 0 10.22 10.20 10.22 10.04 10.26 2,351,760 23,892,046 10.159 7.177 7.163 7.177 7.051 7.205 3,348,910 7.1343 0.39%
2020-02-26 0 10.18 10.18 10.20 10.02 10.22 2,135,954 21,724,014 10.171 7.149 7.149 7.163 7.037 7.177 3,041,602 7.1423 -0.78%
2020-02-25 0 10.26 10.22 10.26 9.820 10.30 3,490,475 35,338,321 10.124 7.205 7.177 7.205 6.896 7.233 4,970,442 7.1097 -1.16%
2020-02-24 0 10.38 10.38 10.40 10.22 10.56 3,883,146 40,297,145 10.377 7.289 7.289 7.303 7.177 7.416 5,529,606 7.2875 -1.14%
2020-02-21 0 10.50 10.50 10.52 10.46 10.60 1,633,000 17,154,880 10.505 7.374 7.374 7.388 7.345 7.444 2,325,394 7.3772 -0.19%
2020-02-20 0 10.52 10.50 10.52 10.42 10.60 1,907,000 20,074,360 10.527 7.388 7.374 7.388 7.317 7.444 2,715,571 7.3923 0.96%
2020-02-19 0 10.42 10.40 10.42 10.20 10.48 2,261,700 23,466,296 10.376 7.317 7.303 7.317 7.163 7.360 3,220,664 7.2862 1.36%
2020-02-18 0 10.28 10.28 10.30 10.18 10.52 4,707,975 48,393,717 10.279 7.219 7.219 7.233 7.149 7.388 6,704,163 7.2185 -2.10%
2020-02-17 0 10.50 10.50 10.52 10.44 10.58 1,336,090 14,039,067 10.508 7.374 7.374 7.388 7.331 7.430 1,902,594 7.3789 0.00%
2020-02-14 0 10.50 10.50 10.52 10.44 10.62 2,740,000 28,826,380 10.521 7.374 7.374 7.388 7.331 7.458 3,901,764 7.3880 0.19%
2020-02-13 0 10.48 10.44 10.48 10.40 10.66 1,382,281 14,433,863 10.442 7.360 7.331 7.360 7.303 7.486 1,968,370 7.3329 -0.95%
2020-02-12 0 10.58 10.56 10.58 10.36 10.64 2,943,375 31,023,491 10.540 7.430 7.416 7.430 7.275 7.472 4,191,370 7.4018 1.93%
2020-02-11 0 10.38 10.36 10.38 10.18 10.42 2,901,193 29,987,725 10.336 7.289 7.275 7.289 7.149 7.317 4,131,303 7.2587 0.97%
2020-02-10 0 10.28 10.28 10.30 10.06 10.30 4,188,390 42,520,159 10.152 7.219 7.219 7.233 7.065 7.233 5,964,274 7.1291 -0.58%
2020-02-07 0 10.34 10.34 10.36 10.20 10.56 2,185,714 22,577,498 10.330 7.261 7.261 7.275 7.163 7.416 3,112,460 7.2539 -2.27%
2020-02-06 0 10.58 10.56 10.58 10.24 10.60 5,119,342 53,739,291 10.497 7.430 7.416 7.430 7.191 7.444 7,289,951 7.3717 4.13%
2020-02-05 0 10.16 10.14 10.16 9.930 10.48 6,356,449 64,855,484 10.203 7.135 7.121 7.135 6.973 7.360 9,051,593 7.1651 2.73%
2020-02-04 0 9.890 9.880 9.890 9.790 10.08 3,097,842 30,961,304 9.9945 6.945 6.938 6.945 6.875 7.079 4,411,332 7.0186 1.02%
2020-02-03 0 9.790 9.780 9.790 9.610 9.860 3,640,399 35,531,957 9.7605 6.875 6.868 6.875 6.749 6.924 5,183,934 6.8542 -0.51%
2020-01-31 0 9.840 9.830 9.840 9.600 10.02 6,834,575 67,456,215 9.8698 6.910 6.903 6.910 6.742 7.037 9,732,445 6.9311 1.86%
2020-01-30 0 9.660 9.650 9.660 9.650 9.980 4,149,006 40,425,308 9.7434 6.784 6.777 6.784 6.777 7.008 5,908,191 6.8422 -2.13%
2020-01-29 0 9.870 9.860 9.870 9.700 10.00 8,506,321 83,864,867 9.8591 6.931 6.924 6.931 6.812 7.022 12,113,014 6.9235 -3.24%
2020-01-24 0 10.20 10.20 10.22 10.14 10.26 2,642,000 26,976,900 10.211 7.163 7.163 7.177 7.121 7.205 3,762,212 7.1705 0.59%
2020-01-23 0 10.14 10.12 10.14 10.04 10.36 3,881,282 39,299,928 10.126 7.121 7.107 7.121 7.051 7.275 5,526,951 7.1106 -2.12%
2020-01-22 0 10.36 10.34 10.36 10.26 10.44 3,495,000 36,130,693 10.338 7.275 7.261 7.275 7.205 7.331 4,976,885 7.2597 -0.19%
2020-01-21 0 10.38 10.36 10.38 10.22 10.80 8,070,700 83,539,540 10.351 7.289 7.275 7.289 7.177 7.584 11,492,689 7.2689 -4.07%
2020-01-20 0 10.82 10.82 10.84 10.70 11.22 3,309,248 35,858,307 10.836 7.598 7.598 7.612 7.514 7.879 4,712,374 7.6094 -1.99%
2020-01-17 0 11.04 11.04 11.06 10.92 11.28 3,947,672 43,636,458 11.054 7.753 7.753 7.767 7.669 7.921 5,621,491 7.7624 -1.60%
2020-01-16 0 11.22 11.22 11.24 11.18 11.32 709,218 7,977,501 11.248 7.879 7.879 7.893 7.851 7.949 1,009,928 7.8991 -1.06%
2020-01-15 0 11.34 11.30 11.34 11.12 11.40 946,085 10,676,689 11.285 7.963 7.935 7.963 7.809 8.006 1,347,226 7.9249 -0.35%
2020-01-14 0 11.38 11.34 11.38 11.14 11.56 2,557,079 29,192,833 11.416 7.992 7.963 7.992 7.823 8.118 3,641,284 8.0172 2.15%
2020-01-13 0 11.14 11.12 11.14 11.04 11.30 1,068,169 11,954,592 11.192 7.823 7.809 7.823 7.753 7.935 1,521,074 7.8593 -0.54%
2020-01-10 0 11.20 11.18 11.20 10.98 11.22 1,578,673 17,603,696 11.151 7.865 7.851 7.865 7.711 7.879 2,248,033 7.8307 1.63%
2020-01-09 0 11.02 11.00 11.02 10.96 11.14 972,444 10,729,746 11.034 7.739 7.725 7.739 7.697 7.823 1,384,762 7.7484 1.47%
2020-01-08 0 10.86 10.84 10.86 10.64 10.92 3,337,023 36,185,344 10.844 7.626 7.612 7.626 7.472 7.669 4,751,926 7.6149 -0.73%
2020-01-07 0 10.94 10.94 10.96 10.88 11.14 2,014,727 22,153,084 10.996 7.683 7.683 7.697 7.640 7.823 2,868,974 7.7216 0.18%
2020-01-06 0 10.92 10.90 10.92 10.88 11.42 4,757,494 52,380,052 11.010 7.669 7.654 7.669 7.640 8.020 6,774,679 7.7317 -4.21%
2020-01-03 0 11.40 11.40 11.42 11.30 11.74 2,687,222 31,126,165 11.583 8.006 8.006 8.020 7.935 8.244 3,826,608 8.1341 -0.35%
2020-01-02 0 11.44 11.42 11.44 11.30 11.70 1,748,065 20,125,804 11.513 8.034 8.020 8.034 7.935 8.216 2,489,247 8.0851 -0.69%
2019-12-31 0 11.52 11.50 11.52 11.30 11.56 2,607,830 29,938,065 11.480 8.090 8.076 8.090 7.935 8.118 3,713,554 8.0618 1.05%
2019-12-30 0 11.40 11.38 11.40 11.24 11.52 2,755,627 31,479,576 11.424 8.006 7.992 8.006 7.893 8.090 3,924,017 8.0223 0.35%
2019-12-27 0 11.36 11.34 11.36 11.12 11.40 2,604,970 29,571,832 11.352 7.978 7.963 7.978 7.809 8.006 3,709,481 7.9720 0.35%
2019-12-24 0 11.32 11.22 11.32 11.08 11.36 1,427,396 16,038,203 11.236 7.949 7.879 7.949 7.781 7.978 2,032,614 7.8904 0.71%
2019-12-23 0 11.24 11.20 11.24 11.00 11.26 2,310,217 25,756,393 11.149 7.893 7.865 7.893 7.725 7.907 3,289,752 7.8293 -0.18%
2019-12-20 0 11.26 11.24 11.26 11.12 11.34 3,227,822 36,314,345 11.250 7.907 7.893 7.907 7.809 7.963 4,596,423 7.9006 -0.71%
2019-12-19 0 11.34 11.32 11.34 11.08 11.40 3,544,116 39,915,742 11.263 7.963 7.949 7.963 7.781 8.006 5,046,827 7.9091 1.43%
2019-12-18 0 11.18 11.16 11.18 10.90 11.24 2,778,557 31,049,749 11.175 7.851 7.837 7.851 7.654 7.893 3,956,669 7.8474 -0.18%
2019-12-17 0 11.20 11.18 11.20 10.76 11.34 6,821,156 75,773,216 11.109 7.865 7.851 7.865 7.556 7.963 9,713,336 7.8009 3.51%
2019-12-16 0 10.82 10.78 10.82 10.30 10.90 3,458,625 37,357,708 10.801 7.598 7.570 7.598 7.233 7.654 4,925,087 7.5852 -0.55%
2019-12-13 0 10.88 10.86 10.88 10.50 11.02 4,708,878 50,743,979 10.776 7.640 7.626 7.640 7.374 7.739 6,705,449 7.5676 4.02%
2019-12-12 0 10.46 10.46 10.48 10.30 10.50 2,642,462 27,662,890 10.469 7.345 7.345 7.360 7.233 7.374 3,762,870 7.3515 1.36%
2019-12-11 0 10.32 10.30 10.32 10.24 10.40 1,681,697 17,364,971 10.326 7.247 7.233 7.247 7.191 7.303 2,394,739 7.2513 0.39%
2019-12-10 0 10.28 10.28 10.30 10.28 10.48 1,286,059 13,300,218 10.342 7.219 7.219 7.233 7.219 7.360 1,831,350 7.2625 -0.39%
2019-12-09 0 10.32 10.30 10.32 10.30 10.46 953,053 9,893,896 10.381 7.247 7.233 7.247 7.233 7.345 1,357,149 7.2902 -1.15%
2019-12-06 0 10.44 10.44 10.46 10.24 10.48 1,393,371 14,529,033 10.427 7.331 7.331 7.345 7.191 7.360 1,984,162 7.3225 1.16%
2019-12-05 0 10.32 10.32 10.34 10.30 10.40 1,440,623 14,894,482 10.339 7.247 7.247 7.261 7.233 7.303 2,051,449 7.2605 -0.58%
2019-12-04 0 10.38 10.36 10.38 10.16 10.46 1,835,118 19,018,748 10.364 7.289 7.275 7.289 7.135 7.345 2,613,211 7.2779 0.39%
2019-12-03 0 10.34 10.34 10.36 10.20 10.48 1,182,473 12,179,510 10.300 7.261 7.261 7.275 7.163 7.360 1,683,843 7.2332 -1.34%
2019-12-02 0 10.48 10.46 10.48 10.38 10.58 1,817,298 19,026,606 10.470 7.360 7.345 7.360 7.289 7.430 2,587,835 7.3523 0.19%
2019-11-29 0 10.46 10.46 10.48 10.24 10.54 2,867,131 29,857,217 10.414 7.345 7.345 7.360 7.191 7.402 4,082,799 7.3129 0.19%
2019-11-28 0 10.44 10.42 10.44 10.16 10.54 4,569,000 47,534,560 10.404 7.331 7.317 7.331 7.135 7.402 6,506,263 7.3060 2.15%
2019-11-27 0 10.22 10.20 10.22 10.06 10.26 1,706,800 17,414,659 10.203 7.177 7.163 7.177 7.065 7.205 2,430,486 7.1651 0.99%
2019-11-26 0 10.12 10.10 10.12 10.10 10.28 1,448,491 14,701,264 10.149 7.107 7.093 7.107 7.093 7.219 2,062,653 7.1274 0.00%
2019-11-25 0 10.12 10.10 10.12 9.890 10.20 2,944,194 29,804,060 10.123 7.107 7.093 7.107 6.945 7.163 4,192,537 7.1088 2.64%
2019-11-22 0 9.860 9.850 9.860 9.840 10.02 1,163,293 11,493,455 9.8801 6.924 6.917 6.924 6.910 7.037 1,656,531 6.9383 -1.00%
2019-11-21 0 9.960 9.920 9.960 9.750 9.980 1,608,635 15,907,018 9.8885 6.994 6.966 6.994 6.847 7.008 2,290,699 6.9442 0.20%
2019-11-20 0 9.940 9.910 9.940 9.810 9.960 1,550,675 15,345,179 9.8958 6.980 6.959 6.980 6.889 6.994 2,208,164 6.9493 0.40%
2019-11-19 0 9.900 9.900 9.910 9.730 9.970 2,266,674 22,372,431 9.8702 6.952 6.952 6.959 6.833 7.001 3,227,747 6.9313 0.71%
2019-11-18 0 9.830 9.830 9.840 9.810 10.00 1,542,216 15,183,431 9.8452 6.903 6.903 6.910 6.889 7.022 2,196,118 6.9138 0.10%
2019-11-15 0 9.820 9.810 9.820 9.800 9.950 2,426,036 23,853,884 9.8325 6.896 6.889 6.896 6.882 6.987 3,454,679 6.9048 -0.91%
2019-11-14 0 9.910 9.890 9.910 9.830 10.00 3,511,103 34,737,853 9.8937 6.959 6.945 6.959 6.903 7.022 4,999,816 6.9478 -0.80%
2019-11-13 0 9.990 9.990 10.00 9.950 10.18 2,952,496 29,497,997 9.9909 7.015 7.015 7.022 6.987 7.149 4,204,359 7.0161 -0.50%
2019-11-12 0 10.04 10.04 10.06 10.00 10.10 1,506,138 15,166,184 10.070 7.051 7.051 7.065 7.022 7.093 2,144,743 7.0713 0.70%
2019-11-11 0 9.970 9.970 9.980 9.930 10.16 3,330,000 33,265,890 9.9898 7.001 7.001 7.008 6.973 7.135 4,741,925 7.0153 -1.87%
2019-11-08 0 10.16 10.14 10.16 10.10 10.30 3,644,743 37,063,436 10.169 7.135 7.121 7.135 7.093 7.233 5,190,120 7.1412 -1.17%
2019-11-07 0 10.28 10.26 10.28 10.16 10.30 1,544,226 15,794,223 10.228 7.219 7.205 7.219 7.135 7.233 2,198,980 7.1825 0.59%
2019-11-06 0 10.22 10.20 10.22 10.18 10.30 1,155,422 11,834,008 10.242 7.177 7.163 7.177 7.149 7.233 1,645,323 7.1925 -0.39%
2019-11-05 0 10.26 10.24 10.26 10.20 10.30 2,878,491 29,506,108 10.251 7.205 7.191 7.205 7.163 7.233 4,098,976 7.1984 0.00%
2019-11-04 0 10.26 10.24 10.28 10.06 10.30 3,328,783 34,079,361 10.238 7.205 7.191 7.219 7.065 7.233 4,740,192 7.1894 1.79%
2019-11-01 0 10.08 10.06 10.08 9.950 10.08 1,268,925 12,732,237 10.034 7.079 7.065 7.079 6.987 7.079 1,806,951 7.0463 0.60%
2019-10-31 0 10.02 10.00 10.02 9.930 10.16 1,898,455 18,959,645 9.9869 7.037 7.022 7.037 6.973 7.135 2,703,403 7.0133 0.30%
2019-10-30 0 9.990 9.980 9.990 9.980 10.10 914,655 9,168,532 10.024 7.015 7.008 7.015 7.008 7.093 1,302,470 7.0393 -0.50%
2019-10-29 0 10.04 10.04 10.06 10.00 10.12 1,232,100 12,403,616 10.067 7.051 7.051 7.065 7.022 7.107 1,754,512 7.0696 -0.20%
2019-10-28 0 10.06 10.04 10.06 9.970 10.10 1,138,096 11,449,306 10.060 7.065 7.051 7.065 7.001 7.093 1,620,650 7.0646 1.00%
2019-10-25 0 9.960 9.950 9.960 9.950 10.10 2,561,270 25,594,305 9.9928 6.994 6.987 6.994 6.987 7.093 3,647,252 7.0174 -0.20%
2019-10-24 0 9.980 9.970 9.980 9.880 10.02 770,889 7,691,071 9.9769 7.008 7.001 7.008 6.938 7.037 1,097,747 7.0062 1.01%
2019-10-23 0 9.880 9.880 9.890 9.810 10.10 4,039,376 39,996,805 9.9017 6.938 6.938 6.945 6.889 7.093 5,752,078 6.9535 -1.98%
2019-10-22 0 10.08 10.06 10.08 9.860 10.34 4,800,704 48,400,000 10.082 7.079 7.065 7.079 6.924 7.261 6,836,210 7.0799 1.82%
2019-10-21 0 9.900 9.890 9.900 9.760 9.960 2,467,706 24,340,069 9.8634 6.952 6.945 6.952 6.854 6.994 3,514,017 6.9266 -0.60%
2019-10-18 0 9.960 9.950 9.960 9.930 10.18 1,870,486 18,718,311 10.007 6.994 6.987 6.994 6.973 7.149 2,663,575 7.0275 -2.16%
2019-10-17 0 10.18 10.16 10.18 9.880 10.20 4,830,906 48,787,436 10.099 7.149 7.135 7.149 6.938 7.163 6,879,217 7.0920 3.35%
2019-10-16 0 9.850 9.840 9.860 9.800 9.950 2,340,916 23,135,090 9.8829 6.917 6.910 6.924 6.882 6.987 3,333,468 6.9402 -0.71%
2019-10-15 0 9.920 9.900 9.920 9.690 9.930 2,670,274 26,265,649 9.8363 6.966 6.952 6.966 6.805 6.973 3,802,474 6.9075 0.30%
2019-10-14 0 9.890 9.890 9.900 9.800 9.940 1,993,000 19,697,675 9.8834 6.945 6.945 6.952 6.882 6.980 2,838,035 6.9406 1.12%
2019-10-11 0 9.780 9.770 9.780 9.560 9.880 2,924,448 28,597,292 9.7787 6.868 6.861 6.868 6.713 6.938 4,164,418 6.8671 2.52%
2019-10-10 0 9.540 9.540 9.550 9.520 9.620 1,044,909 9,979,823 9.5509 6.699 6.699 6.706 6.685 6.756 1,487,952 6.7071 -0.42%
2019-10-09 0 9.580 9.570 9.580 9.520 9.690 2,320,103 22,172,776 9.5568 6.728 6.720 6.728 6.685 6.805 3,303,830 6.7112 -0.10%
2019-10-08 0 9.590 9.580 9.590 9.520 9.960 5,986,220 57,867,972 9.6669 6.735 6.728 6.735 6.685 6.994 8,524,386 6.7885 -3.71%
2019-10-04 0 9.960 9.950 9.960 9.940 10.16 3,425,364 34,426,488 10.050 6.994 6.987 6.994 6.980 7.135 4,877,723 7.0579 -0.80%
2019-10-03 0 10.04 10.02 10.04 9.860 10.18 2,005,539 20,100,316 10.022 7.051 7.037 7.051 6.924 7.149 2,855,891 7.0382 0.40%
2019-10-02 0 10.00 10.00 10.02 9.750 10.08 2,929,000 29,114,670 9.9401 7.022 7.022 7.037 6.847 7.079 4,170,900 6.9804 2.04%
2019-09-30 0 9.800 9.790 9.800 9.720 9.890 1,621,826 15,911,087 9.8106 6.882 6.875 6.882 6.826 6.945 2,309,483 6.8895 0.62%
2019-09-27 0 9.740 9.730 9.740 9.710 10.12 2,371,000 23,106,975 9.7457 6.840 6.833 6.840 6.819 7.107 3,376,308 6.8439 -0.81%
2019-09-26 0 9.820 9.810 9.820 9.810 9.980 2,709,786 26,634,272 9.8289 6.896 6.889 6.896 6.889 7.008 3,858,739 6.9023 0.00%
2019-09-25 0 9.820 9.810 9.820 9.800 10.00 4,074,049 40,191,020 9.8651 6.896 6.889 6.896 6.882 7.022 5,801,452 6.9278 -1.60%
2019-09-24 0 9.980 9.980 9.990 9.880 10.12 4,668,402 46,574,448 9.9765 7.008 7.008 7.015 6.938 7.107 6,647,811 7.0060 -1.38%
2019-09-23 0 10.12 10.08 10.12 10.02 10.20 1,515,674 15,290,720 10.088 7.107 7.079 7.107 7.037 7.163 2,158,322 7.0845 0.00%
2019-09-20 0 10.12 10.12 10.16 10.12 10.32 4,448,644 45,172,159 10.154 7.107 7.107 7.135 7.107 7.247 6,334,876 7.1307 -1.36%
2019-09-19 0 10.26 10.26 10.28 10.18 10.34 1,856,434 19,018,516 10.245 7.205 7.205 7.219 7.149 7.261 2,643,565 7.1943 -0.39%
2019-09-18 0 10.30 10.28 10.30 10.24 10.40 2,778,478 28,667,146 10.318 7.233 7.219 7.233 7.191 7.303 3,956,557 7.2455 0.78%
2019-09-17 0 10.22 10.20 10.24 10.10 10.48 3,664,328 37,295,207 10.178 7.177 7.163 7.191 7.093 7.360 5,218,009 7.1474 -2.11%
2019-09-16 0 10.44 10.42 10.44 10.10 10.88 5,256,876 54,887,017 10.441 7.331 7.317 7.331 7.093 7.640 7,485,799 7.3322 -4.04%
2019-09-13 0 10.88 10.86 10.88 10.60 10.88 3,946,678 42,643,112 10.805 7.640 7.626 7.640 7.444 7.640 5,620,075 7.5876 2.45%
2019-09-12 0 10.62 10.60 10.62 10.46 10.70 2,661,000 28,167,320 10.585 7.458 7.444 7.458 7.345 7.514 3,789,268 7.4334 -0.93%
2019-09-11 0 10.72 10.72 10.74 10.28 10.78 5,292,677 56,188,559 10.616 7.528 7.528 7.542 7.219 7.570 7,536,780 7.4552 2.68%
2019-09-10 0 10.44 10.44 10.46 10.34 10.52 2,481,903 25,893,254 10.433 7.331 7.331 7.345 7.261 7.388 3,534,234 7.3264 0.19%
2019-09-09 0 10.42 10.42 10.44 10.30 10.58 2,387,182 24,804,138 10.391 7.317 7.317 7.331 7.233 7.430 3,399,351 7.2967 -0.19%
2019-09-06 0 10.44 10.44 10.46 10.38 10.50 2,654,189 27,738,389 10.451 7.331 7.331 7.345 7.289 7.374 3,779,569 7.3390 1.16%
2019-09-05 0 10.32 10.30 10.32 10.28 10.68 5,445,213 56,554,741 10.386 7.247 7.233 7.247 7.219 7.500 7,753,992 7.2936 -3.55%
2019-09-04 0 10.70 10.70 10.72 9.980 10.96 9,710,230 102,578,280 10.564 7.514 7.514 7.528 7.008 7.697 13,827,382 7.4185 7.21%
2019-09-03 0 10.16 10.12 10.16 10.00 10.26 2,960,282 30,080,834 10.161 7.008 6.981 7.008 6.898 7.077 4,291,476 7.0094 -0.20%
2019-09-02 0 10.18 10.14 10.18 10.02 10.22 2,787,070 28,126,312 10.092 7.022 6.995 7.022 6.912 7.050 4,040,373 6.9613 -0.39%
2019-08-30 0 10.22 10.20 10.22 10.10 10.38 4,426,137 45,347,350 10.245 7.050 7.036 7.050 6.967 7.160 6,416,504 7.0673 0.79%
2019-08-29 0 10.14 10.12 10.14 10.02 10.24 2,952,757 29,909,607 10.129 6.995 6.981 6.995 6.912 7.064 4,280,567 6.9873 0.40%
2019-08-28 0 10.10 10.06 10.10 10.04 10.40 2,466,245 24,951,358 10.117 6.967 6.939 6.967 6.926 7.174 3,575,278 6.9789 -1.75%
2019-08-27 0 10.28 10.26 10.28 10.12 10.44 3,169,424 32,701,612 10.318 7.091 7.077 7.091 6.981 7.202 4,594,666 7.1173 -0.19%
2019-08-26 0 10.30 10.30 10.34 9.820 10.34 4,359,510 44,086,398 10.113 7.105 7.105 7.133 6.774 7.133 6,319,916 6.9758 0.39%
2019-08-23 0 10.26 10.24 10.26 10.24 10.40 1,451,016 14,913,897 10.278 7.077 7.064 7.077 7.064 7.174 2,103,516 7.0900 -1.35%
2019-08-22 0 10.40 10.36 10.40 10.24 10.56 4,426,752 45,751,036 10.335 7.174 7.146 7.174 7.064 7.284 6,417,396 7.1292 -0.19%
2019-08-21 0 10.42 10.40 10.42 10.30 10.70 5,647,826 59,084,664 10.461 7.188 7.174 7.188 7.105 7.381 8,187,568 7.2164 -2.25%
2019-08-20 0 10.66 10.66 10.70 10.52 10.82 6,532,808 69,344,839 10.615 7.353 7.353 7.381 7.257 7.464 9,470,513 7.3222 -0.37%
2019-08-19 0 10.70 10.68 10.70 10.40 10.84 6,096,319 64,871,343 10.641 7.381 7.367 7.381 7.174 7.477 8,837,742 7.3403 0.94%
2019-08-16 0 10.60 10.58 10.60 10.46 10.78 9,661,595 102,623,222 10.622 7.312 7.298 7.312 7.215 7.436 14,006,268 7.3269 2.12%
2019-08-15 0 10.38 10.38 10.40 9.680 10.52 13,556,149 138,772,035 10.237 7.160 7.160 7.174 6.677 7.257 19,652,145 7.0614 5.70%
2019-08-14 0 9.820 9.810 9.820 9.560 10.26 23,865,295 234,274,203 9.8165 6.774 6.767 6.774 6.595 7.077 34,597,158 6.7715 2.83%
2019-08-13 0 9.550 9.530 9.550 9.270 9.890 20,618,947 194,212,366 9.4191 6.588 6.574 6.588 6.394 6.822 29,890,976 6.4974 -2.55%
2019-08-12 0 9.800 9.790 9.800 9.800 10.00 16,658,138 164,089,770 9.8504 6.760 6.753 6.760 6.760 6.898 24,149,051 6.7949 -4.85%
2019-08-09 0 10.30 10.30 10.32 10.30 10.54 3,066,176 31,846,285 10.386 7.105 7.105 7.119 7.105 7.271 4,444,989 7.1645 -0.19%
2019-08-08 0 10.32 10.30 10.32 10.24 10.48 4,467,433 46,163,890 10.333 7.119 7.105 7.119 7.064 7.229 6,476,370 7.1280 -0.77%
2019-08-07 0 10.40 10.38 10.40 10.30 10.44 5,606,232 58,124,612 10.368 7.174 7.160 7.174 7.105 7.202 8,127,270 7.1518 0.78%
2019-08-06 0 10.32 10.30 10.32 10.28 10.38 4,541,011 46,900,181 10.328 7.119 7.105 7.119 7.091 7.160 6,583,035 7.1244 -0.77%
2019-08-05 0 10.40 10.38 10.40 10.40 10.90 2,935,833 30,802,704 10.492 7.174 7.160 7.174 7.174 7.519 4,256,033 7.2374 -4.24%
2019-08-02 0 10.86 10.84 10.86 10.82 10.90 3,441,470 37,387,677 10.864 7.491 7.477 7.491 7.464 7.519 4,989,047 7.4940 -1.09%
2019-08-01 0 10.98 10.96 10.98 10.92 11.04 2,601,556 28,546,330 10.973 7.574 7.560 7.574 7.533 7.615 3,771,436 7.5691 -0.90%
2019-07-31 0 11.08 11.04 11.08 10.92 11.14 1,254,911 13,794,617 10.993 7.643 7.615 7.643 7.533 7.684 1,819,226 7.5827 -0.36%
2019-07-30 0 11.12 11.10 11.12 11.10 11.18 807,787 8,982,217 11.120 7.671 7.657 7.671 7.657 7.712 1,171,037 7.6703 0.54%
2019-07-29 0 11.06 11.04 11.06 11.00 11.40 4,958,382 55,229,037 11.139 7.629 7.615 7.629 7.588 7.864 7,188,092 7.6834 -2.98%
2019-07-26 0 11.40 11.40 11.42 11.36 11.44 1,305,000 14,867,720 11.393 7.864 7.864 7.878 7.836 7.891 1,891,839 7.8589 0.00%
2019-07-25 0 11.40 11.40 11.42 11.28 11.54 2,930,283 33,337,208 11.377 7.864 7.864 7.878 7.781 7.960 4,247,987 7.8478 -0.87%
2019-07-24 0 11.50 11.48 11.50 11.50 11.90 6,185,060 71,334,726 11.533 7.933 7.919 7.933 7.933 8.209 8,966,388 7.9558 -3.04%
2019-07-23 0 11.86 11.84 11.86 11.78 11.92 1,083,901 12,856,115 11.861 8.181 8.167 8.181 8.126 8.222 1,571,315 8.1818 -0.17%
2019-07-22 0 11.88 11.86 11.88 11.86 12.32 3,334,852 39,883,858 11.960 8.195 8.181 8.195 8.181 8.498 4,834,485 8.2499 -1.82%
2019-07-19 0 12.10 12.10 12.12 12.04 12.30 1,588,085 19,296,961 12.151 8.347 8.347 8.360 8.305 8.485 2,302,223 8.3819 -0.66%
2019-07-18 0 12.18 12.18 12.20 12.10 12.34 2,219,995 27,144,347 12.227 8.402 8.402 8.416 8.347 8.512 3,218,293 8.4344 -0.65%
2019-07-17 0 12.26 12.24 12.26 11.84 12.36 3,205,334 38,973,265 12.159 8.457 8.443 8.457 8.167 8.526 4,646,724 8.3873 2.85%
2019-07-16 0 11.92 11.90 11.94 11.80 11.94 1,534,662 18,259,616 11.898 8.222 8.209 8.236 8.140 8.236 2,224,776 8.2074 0.85%
2019-07-15 0 11.82 11.80 11.82 11.70 11.88 1,528,530 18,039,027 11.802 8.153 8.140 8.153 8.071 8.195 2,215,887 8.1408 1.55%
2019-07-12 0 11.64 11.62 11.64 11.64 11.74 746,447 8,717,334 11.678 8.029 8.016 8.029 8.029 8.098 1,082,113 8.0558 0.00%
2019-07-11 0 11.64 11.64 11.66 11.46 11.70 1,553,223 18,061,761 11.629 8.029 8.029 8.043 7.905 8.071 2,251,684 8.0214 1.22%
2019-07-10 0 11.50 11.50 11.52 11.44 11.56 1,009,827 11,602,632 11.490 7.933 7.933 7.947 7.891 7.974 1,463,931 7.9257 -0.69%
2019-07-09 0 11.58 11.56 11.58 11.32 11.62 1,135,136 13,053,834 11.500 7.988 7.974 7.988 7.809 8.016 1,645,590 7.9326 -0.17%
2019-07-08 0 11.60 11.56 11.60 11.50 11.72 988,998 11,455,888 11.583 8.002 7.974 8.002 7.933 8.085 1,433,735 7.9902 -1.02%
2019-07-05 0 11.72 11.70 11.72 11.72 11.82 790,550 9,292,688 11.755 8.085 8.071 8.085 8.085 8.153 1,146,048 8.1085 -0.17%
2019-07-04 0 11.74 11.72 11.76 11.70 11.86 1,077,583 12,670,357 11.758 8.098 8.085 8.112 8.071 8.181 1,562,156 8.1108 -0.68%
2019-07-03 0 11.82 11.82 11.84 11.72 12.00 2,127,767 25,089,728 11.792 8.153 8.153 8.167 8.085 8.278 3,084,592 8.1339 0.51%
2019-07-02 0 11.76 11.76 11.78 11.68 11.90 1,546,274 18,261,710 11.810 8.112 8.112 8.126 8.057 8.209 2,241,610 8.1467 0.68%
2019-06-28 0 11.68 11.68 11.72 11.48 11.84 2,116,616 24,760,435 11.698 8.057 8.057 8.085 7.919 8.167 3,068,426 8.0694 1.57%
2019-06-27 0 11.50 11.48 11.50 11.50 11.66 1,041,291 12,010,968 11.535 7.933 7.919 7.933 7.933 8.043 1,509,544 7.9567 -0.86%
2019-06-26 0 11.60 11.60 11.62 11.30 11.64 2,956,776 33,918,793 11.472 8.002 8.002 8.016 7.795 8.029 4,286,394 7.9131 0.35%
2019-06-25 0 11.56 11.56 11.58 11.50 11.80 4,637,826 53,718,765 11.583 7.974 7.974 7.988 7.933 8.140 6,723,386 7.9898 -2.03%
2019-06-24 0 11.80 11.78 11.80 11.54 11.98 5,880,850 68,749,220 11.690 8.140 8.126 8.140 7.960 8.264 8,525,379 8.0641 -1.17%
2019-06-21 0 11.94 11.80 11.94 11.40 11.96 9,411,705 111,269,911 11.823 8.236 8.140 8.236 7.864 8.250 13,644,007 8.1552 3.47%
2019-06-20 0 11.54 11.54 11.58 11.36 11.62 1,913,011 22,040,327 11.521 7.960 7.960 7.988 7.836 8.016 2,773,263 7.9474 1.41%
2019-06-19 0 11.38 11.38 11.40 11.26 11.40 2,067,555 23,465,379 11.349 7.850 7.850 7.864 7.767 7.864 2,997,303 7.8288 2.15%
2019-06-18 0 11.14 11.14 11.16 11.04 11.22 1,402,764 15,637,274 11.147 7.684 7.684 7.698 7.615 7.740 2,033,566 7.6896 0.54%
2019-06-17 0 11.08 11.08 11.10 11.00 11.14 1,541,410 17,059,740 11.068 7.643 7.643 7.657 7.588 7.684 2,234,559 7.6345 1.09%
2019-06-14 0 10.96 10.96 11.00 10.90 11.14 1,513,630 16,702,294 11.035 7.560 7.560 7.588 7.519 7.684 2,194,287 7.6117 0.37%
2019-06-13 0 10.92 10.92 10.94 10.82 10.96 2,100,218 22,849,883 10.880 7.533 7.533 7.546 7.464 7.560 3,044,654 7.5049 -0.18%
2019-06-12 0 10.94 10.94 10.96 10.90 11.12 1,489,677 16,370,841 10.990 7.546 7.546 7.560 7.519 7.671 2,159,562 7.5806 -1.97%
2019-06-11 0 11.16 11.16 11.18 10.90 11.18 3,026,961 33,481,192 11.061 7.698 7.698 7.712 7.519 7.712 4,388,140 7.6299 1.45%
2019-06-10 0 11.00 10.98 11.00 10.94 11.14 3,268,741 35,973,660 11.005 7.588 7.574 7.588 7.546 7.684 4,738,644 7.5916 -0.54%
2019-06-06 0 11.06 11.04 11.06 11.00 11.32 3,656,000 40,421,546 11.056 7.629 7.615 7.629 7.588 7.809 5,300,048 7.6266 -2.12%
2019-06-05 0 11.30 11.30 11.32 11.18 11.34 2,102,441 23,735,349 11.289 7.795 7.795 7.809 7.712 7.822 3,047,877 7.7875 0.89%
2019-06-04 0 11.20 11.18 11.20 11.12 11.20 1,348,904 15,080,242 11.180 7.726 7.712 7.726 7.671 7.726 1,955,486 7.7118 0.36%
2019-06-03 0 11.16 11.14 11.16 11.10 11.18 1,236,736 13,764,095 11.129 7.698 7.684 7.698 7.657 7.712 1,792,878 7.6771 0.00%
2019-05-31 0 11.16 11.16 11.18 11.04 11.30 3,013,857 33,768,669 11.204 7.698 7.698 7.712 7.615 7.795 4,369,143 7.7289 -1.24%
2019-05-30 0 11.30 11.28 11.30 11.22 11.34 884,344 9,961,399 11.264 7.795 7.781 7.795 7.740 7.822 1,282,020 7.7701 -0.18%
2019-05-29 0 11.32 11.30 11.32 11.20 11.42 2,760,000 31,162,750 11.291 7.809 7.795 7.809 7.726 7.878 4,001,130 7.7885 -1.05%
2019-05-28 0 11.44 11.42 11.44 11.38 11.60 2,304,683 26,373,760 11.444 7.891 7.878 7.891 7.850 8.002 3,341,064 7.8938 -0.52%
2019-05-27 0 11.50 11.48 11.50 11.30 11.54 1,671,678 19,137,192 11.448 7.933 7.919 7.933 7.795 7.960 2,423,406 7.8968 -0.17%
2019-05-24 0 11.52 11.52 11.54 11.46 11.56 1,970,033 22,692,961 11.519 7.947 7.947 7.960 7.905 7.974 2,855,927 7.9459 -0.35%
2019-05-23 0 11.56 11.54 11.56 11.44 11.90 3,625,547 41,965,622 11.575 7.974 7.960 7.974 7.891 8.209 5,255,901 7.9845 -3.18%
2019-05-22 0 11.94 11.94 11.96 11.88 12.10 1,307,830 15,615,130 11.940 8.236 8.236 8.250 8.195 8.347 1,895,941 8.2361 -0.17%
2019-05-21 0 11.96 11.96 11.98 11.86 12.10 4,592,083 54,920,680 11.960 8.250 8.250 8.264 8.181 8.347 6,657,073 8.2500 -0.66%
2019-05-20 0 12.04 12.04 12.06 12.02 12.16 2,656,185 32,076,372 12.076 8.305 8.305 8.319 8.291 8.388 3,850,631 8.3302 -1.63%
2019-05-17 0 12.24 12.24 12.26 12.14 12.44 1,778,481 21,775,416 12.244 8.443 8.443 8.457 8.374 8.581 2,578,237 8.4459 -0.81%
2019-05-16 0 12.34 12.34 12.36 12.20 12.48 1,344,786 16,604,315 12.347 8.512 8.512 8.526 8.416 8.609 1,949,516 8.5171 0.65%
2019-05-15 0 12.26 12.26 12.28 12.18 12.36 1,716,695 21,054,436 12.265 8.457 8.457 8.471 8.402 8.526 2,488,667 8.4601 -0.16%
2019-05-14 0 12.28 12.28 12.30 12.10 12.66 3,152,042 38,707,011 12.280 8.471 8.471 8.485 8.347 8.733 4,569,468 8.4708 -3.15%
2019-05-10 0 12.68 12.66 12.68 12.56 12.80 1,680,965 21,318,110 12.682 8.747 8.733 8.747 8.664 8.830 2,436,870 8.7482 1.60%
2019-05-09 0 12.48 12.46 12.48 12.30 12.54 3,133,148 38,987,407 12.444 8.609 8.595 8.609 8.485 8.650 4,542,077 8.5836 -1.42%
2019-05-08 0 12.66 12.66 12.70 12.64 13.08 2,897,822 36,911,775 12.738 8.733 8.733 8.761 8.719 9.023 4,200,929 8.7866 -2.01%
2019-05-07 0 12.92 12.90 12.92 12.80 13.04 1,692,710 21,803,685 12.881 8.912 8.898 8.912 8.830 8.995 2,453,896 8.8853 -0.92%
2019-05-06 0 13.04 13.00 13.04 12.86 13.08 1,937,492 25,193,298 13.003 8.995 8.967 8.995 8.871 9.023 2,808,753 8.9696 -2.54%
2019-05-03 0 13.38 13.36 13.40 13.28 13.42 1,774,169 23,671,048 13.342 9.230 9.216 9.243 9.161 9.257 2,571,986 9.2034 0.60%
2019-05-02 0 13.30 13.28 13.30 12.88 13.32 1,260,256 16,637,032 13.201 9.174 9.161 9.174 8.885 9.188 1,826,974 9.1063 0.76%
2019-04-30 0 13.20 13.18 13.20 13.14 13.26 1,142,742 15,082,781 13.199 9.105 9.092 9.105 9.064 9.147 1,656,616 9.1046 -0.60%
2019-04-29 0 13.28 13.26 13.28 13.04 13.36 3,083,680 40,939,991 13.276 9.161 9.147 9.161 8.995 9.216 4,470,364 9.1581 0.91%
2019-04-26 0 13.16 13.12 13.16 13.06 13.26 2,553,384 33,560,118 13.143 9.078 9.050 9.078 9.009 9.147 3,701,602 9.0664 -0.45%
2019-04-25 0 13.22 13.22 13.24 13.20 13.42 3,082,691 40,924,515 13.276 9.119 9.119 9.133 9.105 9.257 4,468,931 9.1576 -0.75%
2019-04-24 0 13.32 13.30 13.32 13.18 13.44 3,132,549 41,556,811 13.266 9.188 9.174 9.188 9.092 9.271 4,541,209 9.1510 -1.19%
2019-04-23 0 13.48 13.46 13.48 13.38 13.86 3,464,188 46,851,525 13.525 9.299 9.285 9.299 9.230 9.561 5,021,981 9.3293 -3.02%
2019-04-18 0 13.90 13.88 13.90 13.84 13.94 1,737,501 24,151,534 13.900 9.588 9.574 9.588 9.547 9.616 2,518,829 9.5884 0.00%
2019-04-17 0 13.90 13.88 13.90 13.80 14.00 1,605,656 22,291,245 13.883 9.588 9.574 9.588 9.519 9.657 2,327,695 9.5765 -0.14%
2019-04-16 0 13.92 13.92 13.96 13.72 14.06 2,997,971 41,782,083 13.937 9.602 9.602 9.630 9.464 9.699 4,346,113 9.6137 0.29%
2019-04-15 0 13.88 13.86 13.88 13.68 13.94 3,698,077 51,259,673 13.861 9.574 9.561 9.574 9.437 9.616 5,361,046 9.5615 0.73%
2019-04-12 0 13.78 13.76 13.78 13.56 13.78 1,799,496 24,589,946 13.665 9.506 9.492 9.506 9.354 9.506 2,608,702 9.4261 1.47%
2019-04-11 0 13.58 13.56 13.58 13.56 13.90 1,887,775 25,858,204 13.698 9.368 9.354 9.368 9.354 9.588 2,736,679 9.4488 -1.88%
2019-04-10 0 13.84 13.82 13.84 13.64 13.86 1,670,677 22,974,341 13.752 9.547 9.533 9.547 9.409 9.561 2,421,955 9.4859 0.29%
2019-04-09 0 13.80 13.80 13.82 13.70 13.90 2,230,704 30,770,361 13.794 9.519 9.519 9.533 9.450 9.588 3,233,818 9.5152 -0.29%
2019-04-08 0 13.84 13.82 13.84 13.70 13.94 3,367,604 46,561,180 13.826 9.547 9.533 9.547 9.450 9.616 4,881,965 9.5374 0.58%
2019-04-04 0 13.76 13.72 13.76 13.64 14.10 4,077,661 56,424,598 13.837 9.492 9.464 9.492 9.409 9.726 5,911,324 9.5452 0.58%
2019-04-03 0 13.68 13.68 13.70 13.60 13.80 1,778,596 24,390,328 13.713 9.437 9.437 9.450 9.381 9.519 2,578,404 9.4595 0.15%
2019-04-02 0 13.66 13.64 13.68 13.50 13.88 2,243,319 30,711,374 13.690 9.423 9.409 9.437 9.312 9.574 3,252,106 9.4435 -0.44%
2019-04-01 0 13.92 13.90 13.92 13.84 13.94 2,125,737 29,530,866 13.892 9.464 9.451 9.464 9.410 9.478 3,126,571 9.4451 1.31%
2019-03-29 0 13.74 13.74 13.78 13.68 13.92 2,331,265 32,229,855 13.825 9.342 9.342 9.369 9.301 9.464 3,428,865 9.3996 0.29%
2019-03-28 0 13.70 13.70 13.76 13.36 13.86 5,747,265 78,984,063 13.743 9.315 9.315 9.355 9.083 9.423 8,453,177 9.3437 2.70%
2019-03-27 0 13.34 13.34 13.36 13.28 14.14 8,513,910 115,542,055 13.571 9.070 9.070 9.083 9.029 9.614 12,522,406 9.2268 -2.49%
2019-03-26 0 13.68 13.64 13.68 13.50 13.78 3,731,926 51,021,878 13.672 9.301 9.274 9.301 9.179 9.369 5,488,981 9.2953 2.70%
2019-03-25 0 13.32 13.28 13.32 13.24 13.50 2,561,001 34,164,013 13.340 9.056 9.029 9.056 9.002 9.179 3,766,765 9.0699 -2.77%
2019-03-22 0 13.70 13.66 13.70 13.60 13.78 2,415,756 33,135,474 13.716 9.315 9.287 9.315 9.247 9.369 3,553,136 9.3257 0.00%
2019-03-21 0 13.70 13.66 13.70 13.44 13.72 3,999,243 54,527,790 13.635 9.315 9.287 9.315 9.138 9.328 5,882,156 9.2700 1.93%
2019-03-20 0 13.44 13.40 13.44 13.28 13.52 2,734,273 36,655,755 13.406 9.138 9.111 9.138 9.029 9.192 4,021,616 9.1147 0.00%
2019-03-19 0 13.44 13.44 13.46 13.32 13.48 2,521,484 33,843,837 13.422 9.138 9.138 9.151 9.056 9.165 3,708,642 9.1257 1.36%
2019-03-18 0 13.26 13.24 13.26 13.20 13.46 3,293,961 43,896,105 13.326 9.015 9.002 9.015 8.975 9.151 4,844,815 9.0604 -0.15%
2019-03-15 0 13.28 13.28 13.30 13.28 13.74 8,439,789 113,743,937 13.477 9.029 9.029 9.043 9.029 9.342 12,413,388 9.1630 -2.35%
2019-03-14 0 13.60 13.58 13.60 13.38 13.80 10,383,675 141,504,920 13.628 9.247 9.233 9.247 9.097 9.383 15,272,489 9.2653 0.89%
2019-03-13 0 13.48 13.46 13.48 13.18 13.60 5,211,367 69,846,398 13.403 9.165 9.151 9.165 8.961 9.247 7,664,969 9.1124 2.28%
2019-03-12 0 13.18 13.18 13.20 13.08 13.32 3,960,492 52,189,266 13.177 8.961 8.961 8.975 8.893 9.056 5,825,160 8.9593 0.61%
2019-03-11 0 13.10 13.06 13.10 12.84 13.12 3,192,000 41,723,623 13.071 8.907 8.879 8.907 8.730 8.920 4,694,849 8.8871 2.02%
2019-03-08 0 12.84 12.84 12.86 12.78 13.12 3,131,412 40,365,198 12.890 8.730 8.730 8.743 8.689 8.920 4,605,735 8.7641 -1.68%
2019-03-07 0 13.06 13.06 13.08 12.98 13.32 3,000,158 39,202,019 13.067 8.879 8.879 8.893 8.825 9.056 4,412,684 8.8839 -1.21%
2019-03-06 0 13.22 13.20 13.22 13.06 13.48 4,617,800 61,074,093 13.226 8.988 8.975 8.988 8.879 9.165 6,791,940 8.9921 -0.60%
2019-03-05 0 13.30 13.30 13.32 13.20 13.50 5,821,218 77,802,782 13.365 9.043 9.043 9.056 8.975 9.179 8,561,948 9.0870 2.15%
2019-03-04 0 13.02 13.02 13.04 12.98 13.32 4,476,006 58,733,112 13.122 8.852 8.852 8.866 8.825 9.056 6,583,387 8.9214 -1.21%
2019-03-01 0 13.18 13.16 13.18 13.08 13.36 3,761,000 49,667,095 13.206 8.961 8.947 8.961 8.893 9.083 5,531,744 8.9786 -0.15%
2019-02-28 0 13.20 13.20 13.22 13.12 13.66 4,217,611 56,300,117 13.349 8.975 8.975 8.988 8.920 9.287 6,203,335 9.0758 -3.37%
2019-02-27 0 13.66 13.62 13.66 13.46 13.80 1,957,065 26,705,824 13.646 9.287 9.260 9.287 9.151 9.383 2,878,485 9.2777 0.74%
2019-02-26 0 13.56 13.54 13.56 13.46 13.90 3,033,015 41,242,050 13.598 9.219 9.206 9.219 9.151 9.451 4,461,011 9.2450 -1.88%
2019-02-25 0 13.82 13.80 13.82 13.60 13.96 7,035,570 97,112,641 13.803 9.396 9.383 9.396 9.247 9.491 10,348,038 9.3846 1.62%
2019-02-22 0 13.60 13.60 13.62 13.40 13.64 8,360,400 113,376,262 13.561 9.247 9.247 9.260 9.111 9.274 12,296,621 9.2201 0.00%
2019-02-21 0 13.60 13.58 13.60 13.04 13.68 16,440,462 221,020,485 13.444 9.247 9.233 9.247 8.866 9.301 24,180,916 9.1403 4.29%
2019-02-20 0 13.04 13.02 13.04 12.06 13.16 14,057,992 181,484,533 12.910 8.866 8.852 8.866 8.200 8.947 20,676,738 8.7772 7.77%
2019-02-19 0 12.10 12.10 12.12 12.00 12.18 823,098 9,977,843 12.122 8.227 8.227 8.240 8.159 8.281 1,210,627 8.2419 0.83%
2019-02-18 0 12.00 11.98 12.00 11.96 12.08 1,462,595 17,589,956 12.027 8.159 8.145 8.159 8.132 8.213 2,151,210 8.1768 -0.50%
2019-02-15 0 12.06 12.04 12.06 11.92 12.18 2,144,000 25,869,970 12.066 8.200 8.186 8.200 8.104 8.281 3,153,432 8.2037 -0.33%
2019-02-14 0 12.10 12.08 12.10 12.00 12.30 1,814,733 22,009,362 12.128 8.227 8.213 8.227 8.159 8.363 2,669,141 8.2459 0.50%
2019-02-13 0 12.04 12.02 12.04 11.86 12.18 2,019,634 24,380,576 12.072 8.186 8.172 8.186 8.064 8.281 2,970,513 8.2075 0.50%
2019-02-12 0 11.98 11.96 11.98 11.86 12.10 1,823,110 21,810,700 11.963 8.145 8.132 8.145 8.064 8.227 2,681,462 8.1339 0.17%
2019-02-11 0 11.96 11.94 11.96 11.90 12.04 1,375,875 16,447,804 11.954 8.132 8.118 8.132 8.091 8.186 2,023,661 8.1277 -0.66%
2019-02-08 0 12.04 12.00 12.04 11.94 12.06 2,174,241 26,111,376 12.009 8.186 8.159 8.186 8.118 8.200 3,197,911 8.1651 -0.66%
2019-02-04 0 12.12 12.08 12.12 12.06 12.16 441,987 5,355,666 12.117 8.240 8.213 8.240 8.200 8.268 650,082 8.2384 0.33%
2019-02-01 0 12.08 12.06 12.08 12.04 12.22 1,717,000 20,825,629 12.129 8.213 8.200 8.213 8.186 8.308 2,525,393 8.2465 0.33%
2019-01-31 0 12.04 12.04 12.06 12.02 12.22 2,234,852 27,111,299 12.131 8.186 8.186 8.200 8.172 8.308 3,287,059 8.2479 -0.99%
2019-01-30 0 12.16 12.14 12.16 11.92 12.26 953,739 11,582,016 12.144 8.268 8.254 8.268 8.104 8.336 1,402,776 8.2565 -0.33%
2019-01-29 0 12.20 12.18 12.20 12.04 12.36 3,072,747 37,397,375 12.171 8.295 8.281 8.295 8.186 8.403 4,519,450 8.2748 0.83%
2019-01-28 0 12.10 12.08 12.10 12.08 12.32 2,554,350 31,080,090 12.168 8.227 8.213 8.227 8.213 8.376 3,756,982 8.2726 -0.98%
2019-01-25 0 12.22 12.22 12.24 12.16 12.54 3,762,039 46,357,058 12.322 8.308 8.308 8.322 8.268 8.526 5,533,272 8.3779 -1.13%
2019-01-24 0 12.36 12.34 12.36 12.10 12.38 2,266,881 27,895,843 12.306 8.403 8.390 8.403 8.227 8.417 3,334,168 8.3667 1.31%
2019-01-23 0 12.20 12.20 12.22 12.00 12.28 1,819,512 22,215,889 12.210 8.295 8.295 8.308 8.159 8.349 2,676,170 8.3014 0.33%
2019-01-22 0 12.16 12.14 12.16 12.08 12.40 1,583,583 19,308,247 12.193 8.268 8.254 8.268 8.213 8.431 2,329,161 8.2898 -0.49%
2019-01-21 0 12.22 12.22 12.24 12.06 12.40 2,754,361 33,798,614 12.271 8.308 8.308 8.322 8.200 8.431 4,051,162 8.3429 1.33%
2019-01-18 0 12.06 12.06 12.08 12.00 12.18 2,390,170 28,946,652 12.111 8.200 8.200 8.213 8.159 8.281 3,515,503 8.2340 0.67%
2019-01-17 0 11.98 11.98 12.00 11.84 12.02 2,612,290 31,265,880 11.969 8.145 8.145 8.159 8.050 8.172 3,842,201 8.1375 1.35%
2019-01-16 0 11.82 11.82 11.84 11.68 11.92 4,332,979 51,058,197 11.784 8.036 8.036 8.050 7.941 8.104 6,373,021 8.0116 1.37%
2019-01-15 0 11.66 11.66 11.68 11.58 11.74 2,395,395 27,805,533 11.608 7.928 7.928 7.941 7.873 7.982 3,523,188 7.8922 1.75%
2019-01-14 0 11.46 11.46 11.48 11.34 11.74 2,027,447 23,322,925 11.504 7.792 7.792 7.805 7.710 7.982 2,982,004 7.8212 -1.55%
2019-01-11 0 11.64 11.64 11.66 11.60 11.82 2,200,867 25,737,069 11.694 7.914 7.914 7.928 7.887 8.036 3,237,073 7.9507 1.22%
2019-01-10 0 11.50 11.50 11.52 11.14 11.52 2,418,133 27,414,293 11.337 7.819 7.819 7.832 7.574 7.832 3,556,632 7.7079 1.59%
2019-01-09 0 11.32 11.32 11.36 11.30 11.74 3,521,000 40,492,384 11.500 7.696 7.696 7.724 7.683 7.982 5,178,748 7.8190 0.00%
2019-01-08 0 11.32 11.32 11.34 10.84 11.34 3,545,925 39,972,680 11.273 7.696 7.696 7.710 7.370 7.710 5,215,408 7.6643 1.25%
2019-01-07 0 11.18 11.12 11.18 11.06 11.30 3,055,764 34,139,968 11.172 7.601 7.560 7.601 7.520 7.683 4,494,471 7.5960 1.82%
2019-01-04 0 10.98 10.98 11.00 10.72 11.08 1,276,864 14,008,298 10.971 7.465 7.465 7.479 7.288 7.533 1,878,034 7.4590 0.18%
2019-01-03 0 10.96 10.92 10.96 10.86 11.20 880,305 9,667,295 10.982 7.452 7.424 7.452 7.384 7.615 1,294,768 7.4664 -1.44%
2019-01-02 0 11.12 11.12 11.14 11.00 11.14 857,000 9,519,843 11.108 7.560 7.560 7.574 7.479 7.574 1,260,490 7.5525 -0.18%
2018-12-31 0 11.14 11.12 11.14 10.96 11.28 488,000 5,416,040 11.098 7.574 7.560 7.574 7.452 7.669 717,759 7.5458 0.36%
2018-12-28 0 11.10 11.10 11.12 10.84 11.14 862,813 9,519,175 11.033 7.547 7.547 7.560 7.370 7.574 1,269,040 7.5011 1.09%
2018-12-27 0 10.98 10.96 10.98 10.80 11.18 1,497,392 16,489,382 11.012 7.465 7.452 7.465 7.343 7.601 2,202,390 7.4870 -1.61%
2018-12-24 0 11.16 11.08 11.16 11.00 11.24 620,939 6,908,080 11.125 7.588 7.533 7.588 7.479 7.642 913,288 7.5640 -0.18%
2018-12-21 0 11.18 11.16 11.18 10.70 11.26 3,280,132 36,494,782 11.126 7.601 7.588 7.601 7.275 7.656 4,824,475 7.5645 2.38%
2018-12-20 0 10.92 10.92 10.94 10.70 10.96 935,392 10,168,521 10.871 7.424 7.424 7.438 7.275 7.452 1,375,791 7.3910 -0.73%
2018-12-19 0 11.00 10.96 11.00 10.80 11.04 1,556,511 17,097,650 10.985 7.479 7.452 7.479 7.343 7.506 2,289,343 7.4684 2.23%
2018-12-18 0 10.76 10.76 10.78 10.74 10.88 1,533,255 16,547,642 10.792 7.316 7.316 7.329 7.302 7.397 2,255,138 7.3378 -0.74%
2018-12-17 0 10.84 10.84 10.86 10.78 10.92 1,052,000 11,402,988 10.839 7.370 7.370 7.384 7.329 7.424 1,547,300 7.3696 -0.91%
2018-12-14 0 10.94 10.94 10.96 10.78 11.00 545,343 5,957,128 10.924 7.438 7.438 7.452 7.329 7.479 802,100 7.4269 0.55%
2018-12-13 0 10.88 10.88 10.92 10.84 11.00 1,063,667 11,613,231 10.918 7.397 7.397 7.424 7.370 7.479 1,564,460 7.4232 -0.73%
2018-12-12 0 10.96 10.96 10.98 10.80 11.00 1,144,300 12,518,299 10.940 7.452 7.452 7.465 7.343 7.479 1,683,056 7.4378 2.05%
2018-12-11 0 10.74 10.74 10.76 10.66 10.88 841,500 9,039,696 10.742 7.302 7.302 7.316 7.248 7.397 1,237,693 7.3037 0.56%
2018-12-10 0 10.68 10.68 10.72 10.58 10.98 2,195,600 23,420,513 10.667 7.261 7.261 7.288 7.193 7.465 3,229,327 7.2524 -2.55%
2018-12-07 0 10.96 10.96 10.98 10.94 11.12 999,989 10,978,297 10.978 7.452 7.452 7.465 7.438 7.560 1,470,801 7.4642 -1.44%
2018-12-06 0 11.12 11.10 11.12 11.02 11.20 1,212,445 13,465,477 11.106 7.560 7.547 7.560 7.492 7.615 1,783,285 7.5509 -0.54%
2018-12-05 0 11.18 11.16 11.18 10.96 11.20 2,056,000 22,801,420 11.090 7.601 7.588 7.601 7.452 7.615 3,024,000 7.5402 0.00%
2018-12-04 0 11.18 11.16 11.18 11.00 11.26 2,851,675 31,739,910 11.130 7.601 7.588 7.601 7.479 7.656 4,194,293 7.5674 0.72%
2018-12-03 0 11.10 11.08 11.10 11.04 11.58 3,887,002 43,998,233 11.319 7.547 7.533 7.547 7.506 7.873 5,717,070 7.6959 -1.60%
2018-11-30 0 11.28 11.26 11.28 11.18 11.40 4,914,300 55,395,265 11.272 7.669 7.656 7.669 7.601 7.751 7,228,038 7.6639 0.53%
2018-11-29 0 11.22 11.22 11.26 11.08 11.46 6,422,000 72,846,080 11.343 7.628 7.628 7.656 7.533 7.792 9,445,589 7.7122 2.19%
2018-11-28 0 10.98 10.96 10.98 10.64 11.02 1,338,184 14,638,011 10.939 7.465 7.452 7.465 7.234 7.492 1,968,224 7.4372 0.37%
2018-11-27 0 10.94 10.90 10.94 10.86 11.02 882,167 9,651,205 10.940 7.438 7.411 7.438 7.384 7.492 1,297,507 7.4383 -0.91%
2018-11-26 0 11.04 11.04 11.06 10.74 11.08 2,340,703 25,702,841 10.981 7.506 7.506 7.520 7.302 7.533 3,442,747 7.4658 2.22%
2018-11-23 0 10.80 10.80 10.84 10.68 10.86 1,078,000 11,635,400 10.794 7.343 7.343 7.370 7.261 7.384 1,585,541 7.3384 0.37%
2018-11-22 0 10.76 10.76 10.78 10.74 10.88 715,117 7,726,984 10.805 7.316 7.316 7.329 7.302 7.397 1,051,806 7.3464 -1.10%
2018-11-21 0 10.88 10.86 10.88 10.80 10.90 503,892 5,468,604 10.853 7.397 7.384 7.397 7.343 7.411 741,133 7.3787 0.55%
2018-11-20 0 10.82 10.80 10.82 10.80 10.96 506,000 5,487,100 10.844 7.356 7.343 7.356 7.343 7.452 744,234 7.3728 -1.10%
2018-11-19 0 10.94 10.94 10.96 10.88 11.02 1,284,000 14,026,990 10.924 7.438 7.438 7.452 7.397 7.492 1,888,529 7.4275 0.37%
2018-11-16 0 10.90 10.90 10.92 10.78 10.96 1,203,238 13,097,025 10.885 7.411 7.411 7.424 7.329 7.452 1,769,743 7.4005 -0.37%
2018-11-15 0 10.94 10.92 10.94 10.76 11.06 1,451,414 15,770,274 10.865 7.438 7.424 7.438 7.316 7.520 2,134,765 7.3874 0.37%
2018-11-14 0 10.90 10.90 10.92 10.86 11.12 6,579,445 72,288,852 10.987 7.411 7.411 7.424 7.384 7.560 9,677,162 7.4700 2.25%
2018-11-13 0 10.66 10.64 10.66 10.38 10.70 1,176,137 12,463,276 10.597 7.248 7.234 7.248 7.057 7.275 1,729,883 7.2047 1.14%
2018-11-12 0 10.54 10.54 10.56 10.54 10.80 1,507,089 16,033,806 10.639 7.166 7.166 7.180 7.166 7.343 2,216,653 7.2333 -2.23%
2018-11-09 0 10.78 10.76 10.78 10.72 10.86 994,000 10,715,680 10.780 7.329 7.316 7.329 7.288 7.384 1,461,992 7.3295 -0.19%
2018-11-08 0 10.80 10.80 10.82 10.72 10.96 2,125,000 23,028,220 10.837 7.343 7.343 7.356 7.288 7.452 3,125,487 7.3679 1.12%
2018-11-07 0 10.68 10.66 10.68 10.62 10.76 1,555,089 16,614,688 10.684 7.261 7.248 7.261 7.220 7.316 2,287,252 7.2640 -0.37%
2018-11-06 0 10.72 10.70 10.72 10.46 10.74 1,589,000 16,915,100 10.645 7.288 7.275 7.288 7.112 7.302 2,337,129 7.2376 2.49%
2018-11-05 0 10.46 10.42 10.46 10.34 10.76 3,054,286 32,235,244 10.554 7.112 7.084 7.112 7.030 7.316 4,492,297 7.1757 -0.19%
2018-11-02 0 10.48 10.46 10.48 10.06 10.60 7,005,000 72,605,616 10.365 7.125 7.112 7.125 6.840 7.207 10,303,075 7.0470 3.97%
2018-11-01 0 10.08 10.06 10.08 9.990 10.16 2,011,042 20,264,425 10.077 6.853 6.840 6.853 6.792 6.908 2,957,875 6.8510 1.20%
2018-10-31 0 9.960 9.960 9.990 9.910 10.14 3,484,035 34,838,968 9.9996 6.772 6.772 6.792 6.738 6.894 5,124,379 6.7987 -0.80%
2018-10-30 0 10.04 10.02 10.04 9.950 10.14 2,285,926 22,898,404 10.017 6.826 6.813 6.826 6.765 6.894 3,362,180 6.8106 1.21%
2018-10-29 0 9.920 9.920 9.940 9.810 10.08 2,997,777 29,666,774 9.8963 6.745 6.745 6.758 6.670 6.853 4,409,182 6.7284 -0.60%
2018-10-26 0 9.980 9.980 10.00 9.950 10.18 4,561,799 45,699,880 10.018 6.785 6.785 6.799 6.765 6.921 6,709,573 6.8111 -2.35%
2018-10-25 0 10.22 10.20 10.22 9.900 10.36 9,387,994 94,457,870 10.062 6.949 6.935 6.949 6.731 7.044 13,808,024 6.8408 -3.77%
2018-10-24 0 10.62 10.62 10.64 10.58 10.82 1,175,353 12,583,928 10.707 7.220 7.220 7.234 7.193 7.356 1,728,730 7.2793 -0.19%
2018-10-23 0 10.64 10.62 10.64 10.54 11.00 1,971,000 21,081,500 10.696 7.234 7.220 7.234 7.166 7.479 2,898,981 7.2720 -2.39%
2018-10-22 0 10.90 10.90 10.92 10.88 11.08 2,179,000 23,863,570 10.952 7.411 7.411 7.424 7.397 7.533 3,204,911 7.4459 1.49%
2018-10-19 0 10.74 10.72 10.74 10.64 10.88 3,112,091 33,485,178 10.760 7.302 7.288 7.302 7.234 7.397 4,577,317 7.3155 0.19%
2018-10-18 0 10.72 10.70 10.72 10.62 10.76 1,727,993 18,480,924 10.695 7.288 7.275 7.288 7.220 7.316 2,541,562 7.2715 1.13%
2018-10-16 0 10.60 10.60 10.64 10.52 11.00 4,361,300 46,557,706 10.675 7.207 7.207 7.234 7.152 7.479 6,414,676 7.2580 -3.11%
2018-10-15 0 10.94 10.90 10.94 10.90 11.06 790,335 8,669,697 10.970 7.438 7.411 7.438 7.411 7.520 1,162,438 7.4582 -0.73%
2018-10-12 0 11.02 11.00 11.02 10.90 11.12 2,777,118 30,595,547 11.017 7.492 7.479 7.492 7.411 7.560 4,084,633 7.4904 0.00%
2018-10-11 0 11.02 11.02 11.06 10.84 11.30 2,865,900 31,498,084 10.991 7.492 7.492 7.520 7.370 7.683 4,215,215 7.4725 -2.65%
2018-10-10 0 11.32 11.30 11.32 11.26 11.42 1,449,131 16,415,281 11.328 7.696 7.683 7.696 7.656 7.764 2,131,407 7.7016 0.00%
2018-10-09 0 11.32 11.30 11.32 11.12 11.38 1,486,000 16,806,079 11.310 7.696 7.683 7.696 7.560 7.737 2,185,635 7.6893 1.07%
2018-10-08 0 11.20 11.20 11.22 11.16 11.38 1,130,315 12,712,067 11.246 7.615 7.615 7.628 7.588 7.737 1,662,487 7.6464 -1.75%
2018-10-05 0 11.40 11.40 11.42 11.32 11.44 537,000 6,117,717 11.392 7.751 7.751 7.764 7.696 7.778 789,829 7.7456 -0.35%
2018-10-04 0 11.44 11.42 11.44 11.36 11.60 1,339,000 15,266,730 11.402 7.778 7.764 7.778 7.724 7.887 1,969,424 7.7519 -0.52%
2018-10-03 0 11.50 11.48 11.50 11.42 11.60 749,027 8,632,848 11.525 7.819 7.805 7.819 7.764 7.887 1,101,682 7.8361 0.70%
2018-10-02 0 11.42 11.40 11.42 11.36 11.84 2,790,150 31,944,586 11.449 7.764 7.751 7.764 7.724 8.050 4,103,801 7.7841 -3.22%
2018-09-28 0 11.80 11.78 11.80 11.22 12.02 7,643,000 90,270,674 11.811 8.023 8.009 8.023 7.628 8.172 11,241,457 8.0302 5.36%
2018-09-27 0 11.20 11.20 11.22 11.10 11.30 1,707,000 19,133,470 11.209 7.615 7.615 7.628 7.547 7.683 2,510,685 7.6208 0.00%
2018-09-26 0 11.20 11.18 11.20 11.14 11.38 2,253,000 25,308,660 11.233 7.615 7.601 7.615 7.574 7.737 3,313,751 7.6375 -1.06%
2018-09-24 0 11.32 11.30 11.32 11.18 11.52 5,261,672 59,887,608 11.382 7.696 7.683 7.696 7.601 7.832 7,738,958 7.7385 -0.88%
2018-09-21 0 11.42 11.42 11.44 11.28 11.64 9,206,925 105,639,186 11.474 7.764 7.764 7.778 7.669 7.914 13,541,705 7.8010 1.60%
2018-09-20 0 11.24 11.22 11.24 11.04 11.54 3,158,944 35,596,996 11.269 7.642 7.628 7.642 7.506 7.846 4,646,230 7.6615 -1.58%
2018-09-19 0 11.42 11.42 11.44 11.16 11.48 3,002,369 34,202,283 11.392 7.764 7.764 7.778 7.588 7.805 4,415,936 7.7452 2.33%
2018-09-18 0 11.16 11.14 11.16 10.86 11.24 4,622,000 51,109,393 11.058 7.588 7.574 7.588 7.384 7.642 6,798,118 7.5182 0.90%
2018-09-17 0 11.06 11.06 11.08 10.92 11.30 2,754,377 30,456,823 11.058 7.520 7.520 7.533 7.424 7.683 4,051,185 7.5180 -1.78%
2018-09-14 0 11.26 11.26 11.28 11.14 11.36 1,781,071 20,123,809 11.299 7.656 7.656 7.669 7.574 7.724 2,619,630 7.6819 1.44%
2018-09-13 0 11.10 11.08 11.10 10.96 11.10 3,064,849 33,836,756 11.040 7.547 7.533 7.547 7.452 7.547 4,507,833 7.5062 1.09%
2018-09-12 0 10.98 10.98 11.02 10.96 11.44 3,018,741 33,618,726 11.137 7.465 7.465 7.492 7.452 7.778 4,440,017 7.5718 -2.83%
2018-09-11 0 11.30 11.30 11.32 11.14 11.44 2,577,185 29,075,331 11.282 7.683 7.683 7.696 7.574 7.778 3,790,568 7.6704 -0.53%
2018-09-10 0 11.36 11.34 11.36 11.22 11.44 2,150,407 24,356,217 11.326 7.724 7.710 7.724 7.628 7.778 3,162,856 7.7007 -0.35%
2018-09-07 0 11.40 11.40 11.44 11.32 11.50 1,258,483 14,349,394 11.402 7.751 7.751 7.778 7.696 7.819 1,850,999 7.7522 -0.18%
2018-09-06 0 11.42 11.42 11.44 11.40 11.58 1,320,400 15,106,020 11.440 7.764 7.764 7.778 7.751 7.873 1,942,067 7.7783 -0.87%
2018-09-05 0 11.52 11.46 11.52 11.46 11.76 1,407,500 16,257,820 11.551 7.832 7.792 7.832 7.792 7.996 2,070,175 7.8534 -1.20%
2018-09-04 0 11.76 11.76 11.78 11.72 11.84 731,244 8,610,301 11.775 7.928 7.928 7.941 7.901 7.981 1,084,750 7.9376 0.51%
2018-09-03 0 11.70 11.70 11.72 11.66 11.82 1,025,044 12,043,298 11.749 7.887 7.887 7.901 7.860 7.968 1,520,583 7.9202 0.00%
2018-08-31 0 11.70 11.70 11.72 11.66 11.78 1,860,084 21,760,314 11.699 7.887 7.887 7.901 7.860 7.941 2,759,307 7.8862 -1.02%
2018-08-30 0 11.82 11.82 11.84 11.74 11.88 654,018 7,728,245 11.817 7.968 7.968 7.981 7.914 8.008 970,191 7.9657 -0.34%
2018-08-29 0 11.86 11.84 11.86 11.70 12.00 2,760,956 32,583,158 11.801 7.995 7.981 7.995 7.887 8.089 4,095,689 7.9555 0.51%
2018-08-28 0 11.80 11.80 11.82 11.76 11.94 5,303,680 62,717,222 11.825 7.955 7.955 7.968 7.928 8.049 7,867,646 7.9715 -0.51%
2018-08-27 0 11.86 11.86 11.88 11.82 12.10 3,407,855 40,512,431 11.888 7.995 7.995 8.008 7.968 8.157 5,055,320 8.0138 -0.34%
2018-08-24 0 11.90 11.88 11.90 11.82 11.98 1,302,400 15,496,912 11.899 8.022 8.008 8.022 7.968 8.076 1,932,021 8.0211 -1.16%
2018-08-23 0 12.04 12.02 12.04 12.00 12.28 2,253,000 27,241,120 12.091 8.116 8.103 8.116 8.089 8.278 3,342,171 8.1507 -2.27%
2018-08-22 0 12.32 12.30 12.32 12.14 12.34 1,675,034 20,531,143 12.257 8.305 8.292 8.305 8.184 8.319 2,484,798 8.2627 0.49%
2018-08-21 0 12.26 12.22 12.26 12.00 12.36 3,234,795 39,559,809 12.229 8.265 8.238 8.265 8.089 8.332 4,798,597 8.2440 2.17%
2018-08-20 0 12.00 11.98 12.00 11.88 12.14 1,753,000 21,024,530 11.993 8.089 8.076 8.089 8.008 8.184 2,600,456 8.0849 0.50%
2018-08-17 0 11.94 11.88 11.94 11.76 12.08 850,000 10,106,900 11.890 8.049 8.008 8.049 7.928 8.143 1,260,917 8.0155 0.00%
2018-08-16 0 11.94 11.94 11.96 11.76 12.02 1,674,968 19,929,703 11.899 8.049 8.049 8.062 7.928 8.103 2,484,700 8.0210 0.67%
2018-08-15 0 11.86 11.86 11.88 11.78 12.06 3,428,295 40,707,725 11.874 7.995 7.995 8.008 7.941 8.130 5,085,641 8.0044 -1.33%
2018-08-14 0 12.02 12.02 12.04 11.88 12.32 2,343,000 28,212,960 12.041 8.103 8.103 8.116 8.008 8.305 3,475,680 8.1172 -1.48%
2018-08-13 0 12.20 12.20 12.22 12.16 12.34 2,820,380 34,524,792 12.241 8.224 8.224 8.238 8.197 8.319 4,183,841 8.2519 -1.13%
2018-08-10 0 12.34 12.32 12.34 12.28 12.70 2,738,391 33,954,234 12.399 8.319 8.305 8.319 8.278 8.561 4,062,216 8.3586 -1.75%
2018-08-09 0 12.56 12.56 12.58 11.86 12.70 8,995,994 111,479,838 12.392 8.467 8.467 8.480 7.995 8.561 13,344,941 8.3537 5.90%
2018-08-08 0 11.86 11.84 11.86 11.68 12.18 6,044,000 71,741,175 11.870 7.995 7.981 7.995 7.874 8.211 8,965,860 8.0016 -1.82%
2018-08-07 0 12.08 12.06 12.08 11.84 12.10 2,614,180 31,320,239 11.981 8.143 8.130 8.143 7.981 8.157 3,877,957 8.0765 1.68%
2018-08-06 0 11.88 11.88 11.90 11.86 12.00 4,359,164 52,004,459 11.930 8.008 8.008 8.022 7.995 8.089 6,466,521 8.0421 0.00%
2018-08-03 0 11.88 11.88 11.90 11.86 12.04 1,396,163 16,625,622 11.908 8.008 8.008 8.022 7.995 8.116 2,071,112 8.0274 -1.33%
2018-08-02 0 12.04 12.02 12.04 11.86 12.20 2,232,250 26,732,738 11.976 8.116 8.103 8.116 7.995 8.224 3,311,390 8.0730 -0.99%
2018-08-01 0 12.16 12.16 12.18 12.14 12.28 2,733,000 33,370,551 12.210 8.197 8.197 8.211 8.184 8.278 4,054,218 8.2311 0.33%
2018-07-31 0 12.12 12.10 12.12 11.92 12.16 2,470,360 29,891,737 12.100 8.170 8.157 8.170 8.035 8.197 3,664,610 8.1569 1.85%
2018-07-30 0 11.90 11.90 11.92 11.86 12.02 1,598,500 19,085,339 11.940 8.022 8.022 8.035 7.995 8.103 2,371,265 8.0486 0.17%
2018-07-27 0 11.88 11.88 11.92 11.82 11.94 1,719,650 20,445,182 11.889 8.008 8.008 8.035 7.968 8.049 2,550,983 8.0146 0.00%
2018-07-26 0 11.88 11.88 11.90 11.88 12.16 3,016,400 36,063,443 11.956 8.008 8.008 8.022 8.008 8.197 4,474,623 8.0595 -1.66%
2018-07-25 0 12.08 12.06 12.08 12.00 12.10 2,771,000 33,444,339 12.069 8.143 8.130 8.143 8.089 8.157 4,110,589 8.1361 1.00%
2018-07-24 0 11.96 11.96 12.02 11.96 12.12 4,907,234 59,025,526 12.028 8.062 8.062 8.103 8.062 8.170 7,279,546 8.1084 -0.99%
2018-07-23 0 12.08 12.06 12.08 12.00 12.24 1,609,072 19,426,882 12.073 8.143 8.130 8.143 8.089 8.251 2,386,948 8.1388 -0.66%
2018-07-20 0 12.16 12.16 12.18 12.00 12.20 2,616,496 31,640,224 12.093 8.197 8.197 8.211 8.089 8.224 3,881,393 8.1518 0.33%
2018-07-19 0 12.12 12.10 12.12 12.06 12.30 1,199,000 14,603,846 12.180 8.170 8.157 8.170 8.130 8.292 1,778,634 8.2107 -0.82%
2018-07-18 0 12.22 12.20 12.22 12.02 12.48 3,074,502 37,630,596 12.240 8.238 8.224 8.238 8.103 8.413 4,560,813 8.2509 -1.29%
2018-07-17 0 12.38 12.34 12.38 12.06 12.38 1,471,000 18,014,336 12.246 8.346 8.319 8.346 8.130 8.346 2,182,128 8.2554 0.98%
2018-07-16 0 12.26 12.24 12.26 12.04 12.50 1,210,000 14,764,673 12.202 8.265 8.251 8.265 8.116 8.426 1,794,952 8.2257 -1.29%
2018-07-13 0 12.42 12.42 12.44 12.38 12.50 1,203,009 14,933,446 12.413 8.372 8.372 8.386 8.346 8.426 1,784,582 8.3680 -0.48%
2018-07-12 0 12.48 12.48 12.52 12.08 12.62 3,628,971 45,043,818 12.412 8.413 8.413 8.440 8.143 8.507 5,383,330 8.3673 3.31%
2018-07-11 0 12.08 12.08 12.10 11.92 12.18 1,447,896 17,472,869 12.068 8.143 8.143 8.157 8.035 8.211 2,147,855 8.1350 -1.79%
2018-07-10 0 12.30 12.30 12.32 12.28 12.48 1,323,100 16,320,722 12.335 8.292 8.292 8.305 8.278 8.413 1,962,728 8.3153 0.49%
2018-07-09 0 12.24 12.24 12.26 12.04 12.34 4,186,337 51,136,019 12.215 8.251 8.251 8.265 8.116 8.319 6,210,144 8.2343 1.66%
2018-07-06 0 12.04 12.02 12.04 11.88 12.14 2,587,356 31,095,305 12.018 8.116 8.103 8.116 8.008 8.184 3,838,166 8.1016 -0.50%
2018-07-05 0 12.10 12.10 12.12 11.98 12.14 1,399,719 16,874,955 12.056 8.157 8.157 8.170 8.076 8.184 2,076,387 8.1271 0.33%
2018-07-04 0 12.06 12.04 12.06 12.00 12.30 1,620,000 19,555,990 12.072 8.130 8.116 8.130 8.089 8.292 2,403,159 8.1376 -1.31%
2018-07-03 0 12.22 12.22 12.28 11.96 12.38 3,756,000 45,581,200 12.136 8.238 8.238 8.278 8.062 8.346 5,571,769 8.1807 -0.97%
2018-06-29 0 12.34 12.32 12.34 12.22 12.50 3,031,258 37,474,971 12.363 8.319 8.305 8.319 8.238 8.426 4,496,664 8.3340 0.00%
2018-06-28 0 12.34 12.34 12.36 12.28 12.72 8,215,000 102,515,811 12.479 8.319 8.319 8.332 8.278 8.575 12,186,390 8.4123 -2.06%
2018-06-27 0 12.60 12.60 12.62 12.56 13.00 6,030,000 76,956,049 12.762 8.494 8.494 8.507 8.467 8.763 8,945,092 8.6032 -2.02%
2018-06-26 0 12.86 12.86 12.88 12.72 13.18 5,372,400 69,224,764 12.885 8.669 8.669 8.683 8.575 8.885 7,969,588 8.6861 -1.08%
2018-06-25 0 13.00 12.98 13.00 12.94 13.36 1,770,000 23,107,818 13.055 8.763 8.750 8.763 8.723 9.006 2,625,674 8.8007 -0.46%
2018-06-22 0 13.06 13.06 13.10 12.94 13.12 2,344,263 30,545,526 13.030 8.804 8.804 8.831 8.723 8.844 3,477,554 8.7836 -0.61%
2018-06-21 0 13.14 13.14 13.16 13.08 13.42 2,692,000 35,508,584 13.190 8.858 8.858 8.871 8.817 9.047 3,993,398 8.8918 -2.38%
2018-06-20 0 13.46 13.44 13.46 13.22 13.56 4,346,216 58,408,016 13.439 9.074 9.060 9.074 8.912 9.141 6,447,314 9.0593 1.20%
2018-06-19 0 13.30 13.30 13.32 13.12 13.76 5,634,046 74,828,927 13.282 8.966 8.966 8.979 8.844 9.276 8,357,722 8.9533 -2.06%
2018-06-15 0 13.58 13.56 13.58 13.52 13.84 3,160,363 43,053,110 13.623 9.154 9.141 9.154 9.114 9.330 4,688,182 9.1833 -2.02%
2018-06-14 0 13.86 13.84 13.86 13.60 13.92 5,716,695 78,938,271 13.808 9.343 9.330 9.343 9.168 9.384 8,480,326 9.3084 0.73%
2018-06-13 0 13.76 13.76 13.78 13.50 13.80 3,406,564 46,361,100 13.609 9.276 9.276 9.289 9.101 9.303 5,053,405 9.1742 0.44%
2018-06-12 0 13.70 13.68 13.70 13.58 13.86 2,757,685 37,828,806 13.718 9.235 9.222 9.235 9.154 9.343 4,090,837 9.2472 -0.58%
2018-06-11 0 13.78 13.78 13.80 13.50 13.90 5,586,000 77,134,325 13.809 9.289 9.289 9.303 9.101 9.370 8,286,449 9.3085 1.62%
2018-06-08 0 13.56 13.54 13.56 13.36 13.68 2,100,500 28,366,870 13.505 9.141 9.127 9.141 9.006 9.222 3,115,948 9.1038 -0.59%
2018-06-07 0 13.64 13.64 13.68 13.44 13.80 4,955,070 67,666,662 13.656 9.195 9.195 9.222 9.060 9.303 7,350,507 9.2057 0.59%
2018-06-06 0 13.56 13.52 13.56 13.20 13.66 5,110,000 68,865,080 13.477 9.141 9.114 9.141 8.898 9.208 7,580,335 9.0847 2.11%
2018-06-05 0 13.28 13.28 13.30 12.82 13.30 3,679,316 48,381,014 13.149 8.952 8.952 8.966 8.642 8.966 5,458,013 8.8642 3.43%
2018-06-04 0 12.84 12.84 12.86 12.76 12.90 966,000 12,419,390 12.857 8.656 8.656 8.669 8.602 8.696 1,432,995 8.6667 0.78%
2018-06-01 0 12.74 12.74 12.76 12.68 12.86 1,048,000 13,353,990 12.742 8.588 8.588 8.602 8.548 8.669 1,554,636 8.5898 -0.31%
2018-05-31 0 12.78 12.78 12.80 12.70 12.96 2,778,968 35,426,810 12.748 8.615 8.615 8.629 8.561 8.737 4,122,409 8.5937 -0.16%
2018-05-30 0 12.80 12.80 12.82 12.78 13.04 3,217,000 41,336,240 12.849 8.629 8.629 8.642 8.615 8.790 4,772,199 8.6619 -3.03%
2018-05-29 0 13.20 13.18 13.20 13.06 13.24 1,564,000 20,609,260 13.177 8.898 8.885 8.898 8.804 8.925 2,320,087 8.8830 -0.60%
2018-05-28 0 13.28 13.26 13.28 13.02 13.32 3,500,000 46,388,480 13.254 8.952 8.939 8.952 8.777 8.979 5,192,010 8.9346 2.63%
2018-05-25 0 12.94 12.92 12.94 12.80 12.96 1,616,310 20,844,874 12.897 8.723 8.710 8.723 8.629 8.737 2,397,685 8.6937 0.15%
2018-05-24 0 12.92 12.88 12.92 12.80 12.94 4,856,048 62,464,634 12.863 8.710 8.683 8.710 8.629 8.723 7,203,615 8.6713 0.62%
2018-05-23 0 12.84 12.82 12.84 12.82 13.00 2,993,300 38,496,854 12.861 8.656 8.642 8.656 8.642 8.763 4,440,356 8.6698 -0.47%
2018-05-21 0 12.90 12.90 12.92 12.90 13.08 1,402,000 18,218,655 12.995 8.696 8.696 8.710 8.696 8.817 2,079,771 8.7599 0.00%
2018-05-18 0 12.90 12.90 12.96 12.82 13.18 2,766,000 35,777,190 12.935 8.696 8.696 8.737 8.642 8.885 4,103,172 8.7194 -1.23%
2018-05-17 0 13.06 13.04 13.06 13.04 13.32 1,417,500 18,603,480 13.124 8.804 8.790 8.804 8.790 8.979 2,102,764 8.8472 -1.06%
2018-05-16 0 13.20 13.18 13.20 13.06 13.26 4,244,076 56,115,606 13.222 8.898 8.885 8.898 8.804 8.939 6,295,796 8.9132 -0.60%
2018-05-15 0 13.28 13.24 13.28 13.20 13.36 2,138,218 28,355,405 13.261 8.952 8.925 8.952 8.898 9.006 3,171,900 8.9396 -0.15%
2018-05-14 0 13.30 13.30 13.32 13.12 13.90 3,929,714 52,333,694 13.317 8.966 8.966 8.979 8.844 9.370 5,829,462 8.9774 1.22%
2018-05-11 0 13.14 13.10 13.14 12.98 13.20 2,876,654 37,656,943 13.091 8.858 8.831 8.858 8.750 8.898 4,267,319 8.8245 1.39%
2018-05-10 0 12.96 12.94 12.96 12.82 13.06 4,789,021 62,126,487 12.973 8.737 8.723 8.737 8.642 8.804 7,104,185 8.7451 0.78%
2018-05-09 0 12.86 12.84 12.86 12.64 12.88 7,767,660 99,274,777 12.781 8.669 8.656 8.669 8.521 8.683 11,522,792 8.6155 2.88%
2018-05-08 0 12.50 12.46 12.50 12.42 12.56 1,477,076 18,432,061 12.479 8.426 8.399 8.426 8.372 8.467 2,191,141 8.4121 0.48%
2018-05-07 0 12.44 12.44 12.46 12.30 12.80 2,351,100 29,249,012 12.441 8.386 8.386 8.399 8.292 8.629 3,487,696 8.3863 0.32%
2018-05-04 0 12.40 12.38 12.40 12.38 12.78 2,693,000 33,738,620 12.528 8.359 8.346 8.359 8.346 8.615 3,994,881 8.4455 -2.67%
2018-05-03 0 12.74 12.72 12.74 12.54 12.80 2,727,553 34,648,634 12.703 8.588 8.575 8.588 8.453 8.629 4,046,138 8.5634 0.79%
2018-05-02 0 12.64 12.64 12.66 12.60 12.92 2,784,149 35,537,915 12.764 8.521 8.521 8.534 8.494 8.710 4,130,094 8.6046 0.00%
2018-04-30 0 12.64 12.60 12.64 12.56 12.72 919,022 11,595,078 12.617 8.521 8.494 8.521 8.467 8.575 1,363,306 8.5051 -0.63%
2018-04-27 0 12.72 12.66 12.72 12.54 12.72 1,619,151 20,480,092 12.649 8.575 8.534 8.575 8.453 8.575 2,401,900 8.5266 1.76%
2018-04-26 0 12.50 12.50 12.52 12.50 12.92 3,516,000 44,335,770 12.610 8.426 8.426 8.440 8.426 8.710 5,215,745 8.5004 -2.19%
2018-04-25 0 12.78 12.78 12.80 12.52 12.96 9,501,000 121,704,041 12.810 8.615 8.615 8.629 8.440 8.737 14,094,083 8.6351 0.16%
2018-04-24 0 12.76 12.74 12.76 12.38 12.76 3,710,731 47,119,812 12.698 8.602 8.588 8.602 8.346 8.602 5,504,615 8.5601 2.24%
2018-04-23 0 12.48 12.48 12.50 12.38 12.52 1,900,380 23,687,355 12.465 8.413 8.413 8.426 8.346 8.440 2,819,084 8.4025 0.16%
2018-04-20 0 12.46 12.44 12.46 12.40 12.58 3,896,100 48,565,666 12.465 8.399 8.386 8.399 8.359 8.480 5,779,598 8.4029 -0.16%
2018-04-19 0 12.48 12.48 12.50 12.48 12.68 4,425,000 55,573,392 12.559 8.413 8.413 8.426 8.413 8.548 6,564,185 8.4662 -0.32%
2018-04-18 0 12.52 12.52 12.54 12.50 12.78 2,968,529 37,346,037 12.581 8.440 8.440 8.453 8.426 8.615 4,403,610 8.4808 -0.63%
2018-04-17 0 12.60 12.58 12.60 12.54 12.92 2,820,000 35,746,579 12.676 8.494 8.480 8.494 8.453 8.710 4,183,277 8.5451 -0.94%
2018-04-16 0 12.72 12.72 12.74 12.62 12.90 4,093,074 52,330,158 12.785 8.575 8.575 8.588 8.507 8.696 6,071,795 8.6186 -1.70%
2018-04-13 0 12.94 12.92 12.94 12.88 13.10 3,195,551 41,461,245 12.975 8.723 8.710 8.723 8.683 8.831 4,740,381 8.7464 -0.61%
2018-04-12 0 13.02 13.00 13.02 12.92 13.42 5,219,077 68,002,113 13.030 8.777 8.763 8.777 8.710 9.047 7,742,143 8.7834 -2.11%
2018-04-11 0 13.30 13.28 13.30 13.24 13.46 3,747,864 49,955,363 13.329 8.966 8.952 8.966 8.925 9.074 5,559,700 8.9853 -0.60%
2018-04-10 0 13.38 13.38 13.40 13.32 13.52 3,208,378 43,035,351 13.413 9.020 9.020 9.033 8.979 9.114 4,759,409 9.0422 -0.59%
2018-04-09 0 13.46 13.44 13.46 13.40 13.68 2,501,248 33,737,548 13.488 9.074 9.060 9.074 9.033 9.222 3,710,430 9.0926 -1.17%
2018-04-06 0 13.62 13.60 13.62 13.40 13.70 5,519,550 75,034,939 13.594 9.181 9.168 9.181 9.033 9.235 8,187,875 9.1642 1.34%
2018-04-04 0 13.44 13.42 13.44 13.44 13.88 3,799,142 51,665,459 13.599 9.060 9.047 9.060 9.060 9.357 5,635,767 9.1674 -1.03%
2018-04-03 0 13.58 13.58 13.60 13.42 13.72 3,882,123 52,828,123 13.608 9.154 9.154 9.168 9.047 9.249 5,758,864 9.1734 0.67%
2018-03-29 0 13.54 13.52 13.54 13.26 13.68 4,398,626 59,601,203 13.550 9.094 9.080 9.094 8.906 9.188 6,549,245 9.1005 1.20%
2018-03-28 0 13.38 13.36 13.38 13.34 13.64 3,122,000 42,044,333 13.467 8.986 8.973 8.986 8.959 9.161 4,648,439 9.0448 -1.91%
2018-03-27 0 13.64 13.62 13.64 13.42 13.70 5,803,956 78,943,036 13.602 9.161 9.148 9.161 9.013 9.201 8,641,683 9.1351 1.04%
2018-03-26 0 13.50 13.48 13.50 13.00 13.56 6,430,393 86,081,189 13.387 9.067 9.053 9.067 8.731 9.107 9,574,404 8.9908 1.20%
2018-03-23 0 13.34 13.32 13.34 13.02 13.38 9,525,072 126,347,001 13.265 8.959 8.946 8.959 8.745 8.986 14,182,164 8.9089 -1.91%
2018-03-22 0 13.60 13.60 13.62 13.54 14.12 10,041,076 137,479,827 13.692 9.134 9.134 9.148 9.094 9.483 14,950,457 9.1957 -3.27%
2018-03-21 0 14.06 14.04 14.06 13.98 14.32 5,515,000 77,749,339 14.098 9.443 9.430 9.443 9.389 9.618 8,211,448 9.4684 -0.71%
2018-03-20 0 14.16 14.16 14.18 14.10 14.42 6,601,050 93,943,807 14.232 9.510 9.510 9.524 9.470 9.685 9,828,500 9.5583 -2.21%
2018-03-19 0 14.48 14.48 14.52 14.46 14.72 6,633,775 96,732,927 14.582 9.725 9.725 9.752 9.712 9.886 9,877,225 9.7935 -1.36%
2018-03-16 0 14.68 14.68 14.70 14.46 14.82 14,350,564 210,532,523 14.671 9.859 9.859 9.873 9.712 9.953 21,366,983 9.8532 1.80%
2018-03-15 0 14.42 14.40 14.42 14.16 14.82 21,154,484 305,413,919 14.437 9.685 9.671 9.685 9.510 9.953 31,497,542 9.6964 4.64%
2018-03-14 0 13.78 13.78 13.84 13.30 14.22 15,033,038 208,577,036 13.875 9.255 9.255 9.295 8.933 9.550 22,383,138 9.3185 0.00%
2018-03-13 0 13.78 13.72 13.78 13.58 13.98 3,543,032 48,637,135 13.728 9.255 9.215 9.255 9.121 9.389 5,275,326 9.2197 -1.01%
2018-03-12 0 13.92 13.90 13.92 13.40 14.10 10,694,407 148,440,310 13.880 9.349 9.336 9.349 9.000 9.470 15,923,221 9.3223 2.81%
2018-03-09 0 13.54 13.54 13.56 13.34 13.60 8,510,401 114,394,843 13.442 9.094 9.094 9.107 8.959 9.134 12,671,390 9.0278 1.20%
2018-03-08 0 13.38 13.36 13.38 13.08 13.48 5,704,854 76,293,737 13.373 8.986 8.973 8.986 8.785 9.053 8,494,127 8.9819 0.60%
2018-03-07 0 13.30 13.30 13.32 12.98 13.32 5,647,672 74,956,474 13.272 8.933 8.933 8.946 8.718 8.946 8,408,987 8.9139 0.00%
2018-03-06 0 13.30 13.26 13.30 13.02 13.36 3,510,000 46,498,190 13.247 8.933 8.906 8.933 8.745 8.973 5,226,144 8.8972 1.99%
2018-03-05 0 13.04 13.02 13.04 13.00 13.48 3,229,784 42,304,466 13.098 8.758 8.745 8.758 8.731 9.053 4,808,922 8.7971 -1.51%
2018-03-02 0 13.24 13.24 13.26 13.20 13.50 5,120,473 68,258,690 13.331 8.892 8.892 8.906 8.865 9.067 7,624,025 8.9531 -1.93%
2018-03-01 0 13.50 13.48 13.50 13.04 13.50 5,810,490 77,629,683 13.360 9.067 9.053 9.067 8.758 9.067 8,651,412 8.9731 1.81%
2018-02-28 0 13.26 13.26 13.28 12.96 13.34 6,927,071 91,519,288 13.212 8.906 8.906 8.919 8.704 8.959 10,313,923 8.8734 0.15%
2018-02-27 0 13.24 13.24 13.28 13.14 13.60 4,287,200 57,154,694 13.331 8.892 8.892 8.919 8.825 9.134 6,383,340 8.9537 -1.19%
2018-02-26 0 13.40 13.36 13.40 13.02 13.48 7,924,541 105,582,047 13.323 9.000 8.973 9.000 8.745 9.053 11,799,085 8.9483 2.76%
2018-02-23 0 13.04 13.04 13.06 12.98 13.18 2,526,581 33,075,599 13.091 8.758 8.758 8.771 8.718 8.852 3,761,902 8.7923 0.31%
2018-02-22 0 13.00 13.00 13.02 12.80 13.20 7,019,397 91,706,433 13.065 8.731 8.731 8.745 8.597 8.865 10,451,389 8.7746 1.09%
2018-02-21 0 12.86 12.84 12.86 12.80 12.92 2,399,752 30,898,293 12.876 8.637 8.624 8.637 8.597 8.677 3,573,062 8.6476 -0.46%
2018-02-20 0 12.92 12.90 12.92 12.64 13.08 4,680,847 60,541,560 12.934 8.677 8.664 8.677 8.489 8.785 6,969,453 8.6867 1.10%
2018-02-15 0 12.78 12.74 12.78 12.38 12.80 1,509,674 19,264,801 12.761 8.583 8.556 8.583 8.315 8.597 2,247,799 8.5705 0.95%
2018-02-14 0 12.66 12.64 12.66 12.56 12.70 2,371,971 29,969,638 12.635 8.503 8.489 8.503 8.436 8.530 3,531,698 8.4859 0.00%
2018-02-13 0 12.66 12.66 12.68 12.50 12.70 3,803,909 48,149,374 12.658 8.503 8.503 8.516 8.395 8.530 5,663,754 8.5013 0.16%
2018-02-12 0 12.64 12.62 12.64 12.24 12.68 7,090,404 89,270,328 12.590 8.489 8.476 8.489 8.221 8.516 10,557,114 8.4559 3.27%
2018-02-09 0 12.24 12.20 12.24 11.92 12.24 6,569,182 79,397,592 12.086 8.221 8.194 8.221 8.006 8.221 9,781,051 8.1175 -1.13%
2018-02-08 0 12.38 12.38 12.40 12.32 12.58 2,272,265 28,170,811 12.398 8.315 8.315 8.328 8.274 8.449 3,383,243 8.3266 0.16%
2018-02-07 0 12.36 12.34 12.36 12.26 12.46 5,139,516 63,572,234 12.369 8.301 8.288 8.301 8.234 8.368 7,652,379 8.3075 0.82%
2018-02-06 0 12.26 12.26 12.28 12.08 12.34 7,103,700 86,632,440 12.195 8.234 8.234 8.248 8.113 8.288 10,576,911 8.1907 -3.31%
2018-02-05 0 12.68 12.68 12.70 12.00 12.84 7,465,102 94,117,221 12.608 8.516 8.516 8.530 8.059 8.624 11,115,013 8.4676 1.77%
2018-02-02 0 12.46 12.44 12.46 12.18 12.52 4,722,218 58,663,472 12.423 8.368 8.355 8.368 8.180 8.409 7,031,051 8.3435 0.32%
2018-02-01 0 12.42 12.40 12.42 12.40 12.66 3,049,662 37,998,165 12.460 8.342 8.328 8.342 8.328 8.503 4,540,733 8.3683 0.00%
2018-01-31 0 12.42 12.40 12.42 12.10 12.42 5,764,270 70,947,409 12.308 8.342 8.328 8.342 8.127 8.342 8,582,593 8.2664 1.31%
2018-01-30 0 12.26 12.24 12.26 12.16 12.46 4,955,000 60,809,803 12.272 8.234 8.221 8.234 8.167 8.368 7,377,647 8.2424 -1.13%
2018-01-29 0 12.40 12.38 12.40 12.30 12.72 4,708,887 58,853,752 12.498 8.328 8.315 8.328 8.261 8.543 7,011,202 8.3942 -1.59%
2018-01-26 0 12.60 12.58 12.60 12.58 12.90 8,272,944 104,691,644 12.655 8.462 8.449 8.462 8.449 8.664 12,317,833 8.4992 -1.10%
2018-01-25 0 12.74 12.72 12.74 12.66 12.92 6,043,000 76,989,180 12.740 8.556 8.543 8.556 8.503 8.677 8,997,603 8.5566 -1.09%
2018-01-24 0 12.88 12.88 12.90 12.82 13.04 3,864,786 49,877,316 12.906 8.651 8.651 8.664 8.610 8.758 5,754,395 8.6677 1.90%
2018-01-23 0 12.64 12.62 12.64 12.56 12.78 2,872,000 36,345,600 12.655 8.489 8.476 8.489 8.436 8.583 4,276,206 8.4995 -0.47%
2018-01-22 0 12.70 12.70 12.72 12.70 12.82 2,045,818 26,106,474 12.761 8.530 8.530 8.543 8.530 8.610 3,046,079 8.5705 -1.09%
2018-01-19 0 12.84 12.84 12.86 12.72 13.00 2,618,428 33,596,826 12.831 8.624 8.624 8.637 8.543 8.731 3,898,656 8.6175 -1.23%
2018-01-18 0 13.00 12.98 13.00 12.70 13.00 7,308,866 94,441,029 12.921 8.731 8.718 8.731 8.530 8.731 10,882,388 8.6783 2.52%
2018-01-17 0 12.68 12.66 12.68 12.60 12.82 3,120,118 39,494,999 12.658 8.516 8.503 8.516 8.462 8.610 4,645,637 8.5015 -1.25%
2018-01-16 0 12.84 12.82 12.84 12.72 12.90 2,317,054 29,733,187 12.832 8.624 8.610 8.624 8.543 8.664 3,449,931 8.6185 -0.31%
2018-01-15 0 12.88 12.88 12.90 12.80 12.96 2,892,353 37,256,206 12.881 8.651 8.651 8.664 8.597 8.704 4,306,511 8.6511 -0.16%
2018-01-12 0 12.90 12.88 12.90 12.68 13.06 7,070,241 91,161,528 12.894 8.664 8.651 8.664 8.516 8.771 10,527,093 8.6597 1.57%
2018-01-11 0 12.70 12.68 12.70 12.54 12.76 3,477,424 44,042,233 12.665 8.530 8.516 8.530 8.422 8.570 5,177,640 8.5062 0.95%
2018-01-10 0 12.58 12.56 12.58 12.46 12.70 3,242,649 40,819,967 12.588 8.449 8.436 8.449 8.368 8.530 4,828,077 8.4547 -0.47%
2018-01-09 0 12.64 12.62 12.64 12.40 12.70 3,575,755 45,093,779 12.611 8.489 8.476 8.489 8.328 8.530 5,324,048 8.4698 0.64%
2018-01-08 0 12.56 12.54 12.56 12.50 12.84 4,224,034 53,568,079 12.682 8.436 8.422 8.436 8.395 8.624 6,289,290 8.5173 -0.16%
2018-01-05 0 12.58 12.58 12.60 12.30 12.68 5,997,153 75,555,240 12.599 8.449 8.449 8.462 8.261 8.516 8,929,340 8.4615 2.11%
2018-01-04 0 12.32 12.32 12.36 12.16 12.48 3,969,812 49,161,512 12.384 8.274 8.274 8.301 8.167 8.382 5,910,771 8.3173 0.82%
2018-01-03 0 12.22 12.22 12.24 12.12 12.30 2,805,160 34,318,648 12.234 8.207 8.207 8.221 8.140 8.261 4,176,686 8.2167 0.00%
2018-01-02 0 12.22 12.20 12.22 12.00 12.22 3,107,095 37,816,082 12.171 8.207 8.194 8.207 8.059 8.207 4,626,246 8.1742 0.83%
2017-12-29 0 12.12 12.10 12.12 11.90 12.16 3,861,061 46,457,725 12.032 8.140 8.127 8.140 7.992 8.167 5,748,849 8.0812 0.83%
2017-12-28 0 12.02 12.00 12.02 11.92 12.02 2,409,468 28,906,841 11.997 8.073 8.059 8.073 8.006 8.073 3,587,529 8.0576 0.17%
2017-12-27 0 12.00 12.00 12.02 11.92 12.08 1,814,413 21,803,659 12.017 8.059 8.059 8.073 8.006 8.113 2,701,534 8.0708 -0.50%
2017-12-22 0 12.06 12.04 12.06 11.94 12.12 2,570,412 30,869,892 12.010 8.100 8.086 8.100 8.019 8.140 3,827,163 8.0660 0.50%
2017-12-21 0 12.00 11.98 12.00 11.92 12.02 1,654,000 19,831,500 11.990 8.059 8.046 8.059 8.006 8.073 2,462,690 8.0528 -0.33%
2017-12-20 0 12.04 12.02 12.04 11.98 12.18 4,995,196 60,214,576 12.054 8.086 8.073 8.086 8.046 8.180 7,437,496 8.0961 -1.15%
2017-12-19 0 12.18 12.16 12.18 12.00 12.26 8,077,416 98,442,601 12.187 8.180 8.167 8.180 8.059 8.234 12,026,705 8.1853 1.84%
2017-12-18 0 11.96 11.96 12.00 11.86 12.04 4,294,584 51,429,513 11.975 8.033 8.033 8.059 7.965 8.086 6,394,334 8.0430 0.17%
2017-12-15 0 11.94 11.92 11.94 11.80 12.00 9,658,588 115,011,490 11.908 8.019 8.006 8.019 7.925 8.059 14,380,960 7.9975 0.67%
2017-12-14 0 11.86 11.86 11.88 11.82 11.98 6,288,822 74,863,379 11.904 7.965 7.965 7.979 7.939 8.046 9,363,615 7.9951 0.17%
2017-12-13 0 11.84 11.84 11.86 11.52 11.88 7,287,620 86,028,140 11.805 7.952 7.952 7.965 7.737 7.979 10,850,755 7.9283 2.25%
2017-12-12 0 11.58 11.58 11.60 11.54 11.70 4,640,244 53,847,113 11.604 7.777 7.777 7.791 7.751 7.858 6,908,998 7.7938 0.35%
2017-12-11 0 11.54 11.54 11.56 11.32 11.62 5,988,183 69,094,401 11.538 7.751 7.751 7.764 7.603 7.804 8,915,984 7.7495 2.49%
2017-12-08 0 11.26 11.26 11.28 11.26 11.44 3,603,370 40,875,910 11.344 7.562 7.562 7.576 7.562 7.683 5,365,165 7.6188 -0.18%
2017-12-07 0 11.28 11.26 11.28 11.26 11.58 5,700,083 64,693,886 11.350 7.576 7.562 7.576 7.562 7.777 8,487,024 7.6227 0.71%
2017-12-06 0 11.20 11.18 11.20 11.18 11.70 9,427,800 106,649,981 11.312 7.522 7.509 7.522 7.509 7.858 14,037,332 7.5976 -2.44%
2017-12-05 0 11.48 11.48 11.50 11.42 11.74 5,114,528 58,970,978 11.530 7.710 7.710 7.724 7.670 7.885 7,615,173 7.7439 -1.37%
2017-12-04 0 11.64 11.62 11.64 11.62 11.86 10,740,022 126,202,396 11.751 7.818 7.804 7.818 7.804 7.965 15,991,139 7.8920 -1.52%
2017-12-01 0 11.82 11.82 11.88 11.76 12.10 31,273,374 369,948,899 11.830 7.939 7.939 7.979 7.898 8.127 46,563,859 7.9450 -1.50%
2017-11-30 0 12.00 11.98 12.00 11.92 12.10 3,971,730 47,681,443 12.005 8.059 8.046 8.059 8.006 8.127 5,913,627 8.0630 0.17%
2017-11-29 0 11.98 11.96 11.98 11.92 12.10 2,713,694 32,457,119 11.960 8.046 8.033 8.046 8.006 8.127 4,040,500 8.0329 -0.66%
2017-11-28 0 12.06 12.04 12.06 11.92 12.20 3,486,278 41,907,520 12.021 8.100 8.086 8.100 8.006 8.194 5,190,823 8.0734 -0.66%
2017-11-27 0 12.14 12.12 12.14 11.98 12.30 4,242,000 51,183,544 12.066 8.154 8.140 8.154 8.046 8.261 6,316,040 8.1037 -0.65%
2017-11-24 0 12.22 12.20 12.22 12.18 12.42 3,189,606 39,028,942 12.236 8.207 8.194 8.207 8.180 8.342 4,749,099 8.2182 -0.97%
2017-11-23 0 12.34 12.32 12.34 12.26 12.44 4,848,829 59,800,079 12.333 8.288 8.274 8.288 8.234 8.355 7,219,566 8.2831 -0.48%
2017-11-22 0 12.40 12.40 12.42 12.20 12.40 5,263,560 64,986,578 12.347 8.328 8.328 8.342 8.194 8.328 7,837,071 8.2922 1.64%
2017-11-21 0 12.20 12.20 12.22 12.08 12.28 4,052,386 49,399,668 12.190 8.194 8.194 8.207 8.113 8.248 6,033,718 8.1873 0.83%
2017-11-20 0 12.10 12.10 12.12 12.00 12.18 7,139,944 86,506,382 12.116 8.127 8.127 8.140 8.059 8.180 10,630,875 8.1373 1.51%
2017-11-17 0 11.92 11.92 11.94 11.82 12.20 5,751,625 68,927,679 11.984 8.006 8.006 8.019 7.939 8.194 8,563,766 8.0488 1.02%
2017-11-16 0 11.80 11.78 11.80 11.76 12.02 6,979,882 82,420,026 11.808 7.925 7.912 7.925 7.898 8.073 10,392,554 7.9307 -1.50%
2017-11-15 0 11.98 11.96 11.98 11.90 12.06 4,374,619 52,310,198 11.958 8.046 8.033 8.046 7.992 8.100 6,513,501 8.0310 0.00%
2017-11-14 0 11.98 11.96 11.98 11.90 12.16 19,976,410 261,087,738 13.070 8.046 8.033 8.046 7.992 8.167 29,743,472 8.7780 -1.96%
2017-11-13 0 12.22 12.20 12.22 11.88 12.32 14,788,769 179,267,547 12.122 8.207 8.194 8.207 7.979 8.274 22,019,439 8.1413 -0.97%
2017-11-10 0 12.34 12.32 12.34 12.20 12.42 4,873,738 59,994,411 12.310 8.288 8.274 8.288 8.194 8.342 7,256,654 8.2675 -0.64%
2017-11-09 0 12.42 12.40 12.42 12.10 12.60 7,871,771 97,081,670 12.333 8.342 8.328 8.342 8.127 8.462 11,720,515 8.2831 -1.43%
2017-11-08 0 12.60 12.58 12.60 12.50 12.80 3,753,421 47,186,405 12.572 8.462 8.449 8.462 8.395 8.597 5,588,580 8.4434 -0.63%
2017-11-07 0 12.68 12.66 12.68 12.58 13.00 9,094,075 115,530,094 12.704 8.516 8.503 8.516 8.449 8.731 13,540,439 8.5322 -2.46%
2017-11-06 0 13.00 12.98 13.00 12.56 13.16 10,851,127 139,720,573 12.876 8.731 8.718 8.731 8.436 8.839 16,156,566 8.6479 -1.52%
2017-11-03 0 13.20 13.18 13.20 13.18 13.38 2,066,147 27,294,680 13.210 8.865 8.852 8.865 8.852 8.986 3,076,348 8.8724 -1.05%
2017-11-02 0 13.34 13.34 13.36 13.20 13.48 3,201,917 42,541,404 13.286 8.959 8.959 8.973 8.865 9.053 4,767,430 8.9233 -0.15%
2017-11-01 0 13.36 13.36 13.38 13.16 13.42 2,919,083 38,940,903 13.340 8.973 8.973 8.986 8.839 9.013 4,346,310 8.9595 0.15%
2017-10-31 0 13.34 13.32 13.34 13.26 13.42 3,238,398 43,151,017 13.325 8.959 8.946 8.959 8.906 9.013 4,821,747 8.9492 -0.15%
2017-10-30 0 13.36 13.36 13.38 13.20 13.48 5,009,352 66,707,892 13.317 8.973 8.973 8.986 8.865 9.053 7,458,574 8.9438 0.00%
2017-10-27 0 13.36 13.36 13.38 13.14 13.40 3,389,041 45,107,761 13.310 8.973 8.973 8.986 8.825 9.000 5,046,044 8.9392 1.52%
2017-10-26 0 13.16 13.14 13.16 13.02 13.30 5,160,069 67,881,908 13.155 8.839 8.825 8.839 8.745 8.933 7,682,981 8.8354 -0.30%
2017-10-25 0 13.20 13.18 13.20 13.12 13.38 1,846,042 24,332,158 13.181 8.865 8.852 8.865 8.812 8.986 2,748,627 8.8525 0.15%
2017-10-24 0 13.18 13.14 13.18 13.06 13.34 4,096,556 53,990,671 13.180 8.852 8.825 8.852 8.771 8.959 6,099,484 8.8517 -0.75%
2017-10-23 0 13.28 13.28 13.30 13.10 13.36 4,419,940 58,392,514 13.211 8.919 8.919 8.933 8.798 8.973 6,580,980 8.8729 -0.45%
2017-10-20 0 13.34 13.34 13.36 13.04 13.48 13,563,142 180,646,013 13.319 8.959 8.959 8.973 8.758 9.053 20,194,566 8.9453 2.30%
2017-10-19 0 13.04 13.02 13.04 12.82 13.34 21,434,926 282,690,082 13.188 8.758 8.745 8.758 8.610 8.959 31,915,100 8.8576 0.62%
2017-10-18 0 12.96 12.94 12.96 12.54 12.96 6,011,924 77,549,787 12.899 8.704 8.691 8.704 8.422 8.704 8,951,333 8.6635 1.57%
2017-10-17 0 12.76 12.74 12.76 12.72 12.86 3,602,829 46,076,000 12.789 8.570 8.556 8.570 8.543 8.637 5,364,360 8.5893 -0.62%
2017-10-16 0 12.84 12.84 12.86 12.66 12.92 8,157,803 104,479,030 12.807 8.624 8.624 8.637 8.503 8.677 12,146,396 8.6016 0.63%
2017-10-13 0 12.76 12.76 12.78 12.34 12.80 15,708,223 198,825,893 12.657 8.570 8.570 8.583 8.288 8.597 23,388,441 8.5010 3.91%
2017-10-12 0 12.28 12.28 12.30 12.02 12.44 11,871,543 145,748,879 12.277 8.248 8.248 8.261 8.073 8.355 17,675,894 8.2456 2.85%
2017-10-11 0 11.94 11.92 11.94 11.90 12.10 3,224,703 38,665,292 11.990 8.019 8.006 8.019 7.992 8.127 4,801,356 8.0530 -1.00%
2017-10-10 0 12.06 12.04 12.06 11.88 12.12 2,832,329 34,132,121 12.051 8.100 8.086 8.100 7.979 8.140 4,217,139 8.0937 0.50%
2017-10-09 0 12.00 12.00 12.02 11.86 12.06 4,002,779 47,928,457 11.974 8.059 8.059 8.073 7.965 8.100 5,959,857 8.0419 0.17%
2017-10-06 0 11.98 11.96 11.98 11.90 12.20 4,954,166 59,408,665 11.992 8.046 8.033 8.046 7.992 8.194 7,376,405 8.0539 -1.48%
2017-10-04 0 12.16 12.14 12.16 12.06 12.34 8,771,331 107,214,650 12.223 8.167 8.154 8.167 8.100 8.288 13,059,896 8.2095 2.01%
2017-10-03 0 11.92 11.90 11.92 11.78 11.94 5,518,545 65,668,590 11.900 8.006 7.992 8.006 7.912 8.019 8,216,726 7.9921 1.02%
2017-09-29 0 11.80 11.78 11.80 11.62 11.82 2,879,923 33,876,411 11.763 7.925 7.912 7.925 7.804 7.939 4,288,003 7.9003 1.55%
2017-09-28 0 11.62 11.62 11.64 11.54 11.80 6,355,741 74,429,711 11.711 7.804 7.804 7.818 7.751 7.925 9,463,252 7.8651 0.69%
2017-09-27 0 11.54 11.52 11.54 11.50 11.62 3,957,861 45,723,483 11.553 7.751 7.737 7.751 7.724 7.804 5,892,977 7.7590 -0.52%
2017-09-26 0 11.60 11.60 11.62 11.52 11.62 2,424,977 28,082,499 11.581 7.791 7.791 7.804 7.737 7.804 3,610,621 7.7777 0.17%
2017-09-25 0 11.58 11.58 11.60 11.52 11.62 3,188,000 36,872,500 11.566 7.777 7.777 7.791 7.737 7.804 4,746,708 7.7680 -0.52%
2017-09-22 0 11.64 11.64 11.66 11.60 11.74 2,019,466 23,493,110 11.633 7.818 7.818 7.831 7.791 7.885 3,006,843 7.8132 -0.85%
2017-09-21 0 11.74 11.74 11.76 11.52 11.82 7,767,733 90,706,150 11.677 7.885 7.885 7.898 7.737 7.939 11,565,609 7.8427 0.17%
2017-09-20 0 11.72 11.70 11.72 11.70 11.86 2,761,521 32,376,438 11.724 7.871 7.858 7.871 7.858 7.965 4,111,711 7.8742 -0.51%
2017-09-19 0 11.78 11.78 11.80 11.74 11.92 2,084,500 24,574,587 11.789 7.912 7.912 7.925 7.885 8.006 3,103,674 7.9179 -0.51%
2017-09-18 0 11.84 11.84 11.86 11.82 11.94 1,642,096 19,514,941 11.884 7.952 7.952 7.965 7.939 8.019 2,444,966 7.9817 0.17%
2017-09-15 0 11.82 11.82 11.84 11.72 11.90 3,332,276 39,336,417 11.805 7.939 7.939 7.952 7.871 7.992 4,961,525 7.9283 -0.67%
2017-09-14 0 11.90 11.90 11.92 11.80 11.98 1,838,089 21,832,585 11.878 7.992 7.992 8.006 7.925 8.046 2,736,786 7.9775 0.00%
2017-09-13 0 11.90 11.88 11.90 11.86 12.02 2,863,480 34,152,099 11.927 7.992 7.979 7.992 7.965 8.073 4,263,521 8.0103 -1.00%
2017-09-12 0 12.02 12.00 12.02 11.92 12.08 2,381,673 28,577,605 11.999 8.073 8.059 8.073 8.006 8.113 3,546,144 8.0588 -0.50%
2017-09-11 0 12.08 12.08 12.10 11.90 12.12 4,294,245 51,809,689 12.065 8.113 8.113 8.127 7.992 8.140 6,393,829 8.1031 1.34%
2017-09-08 0 11.92 11.90 11.92 11.78 12.06 5,760,000 68,674,450 11.923 8.006 7.992 8.006 7.912 8.100 8,576,236 8.0075 1.02%
2017-09-07 0 11.80 11.80 11.82 11.66 11.88 5,136,577 60,647,308 11.807 7.925 7.925 7.939 7.831 7.979 7,648,003 7.9298 0.51%
2017-09-06 0 11.74 11.72 11.74 11.62 11.74 5,157,000 60,352,490 11.703 7.885 7.871 7.885 7.804 7.885 7,678,411 7.8600 0.51%
2017-09-05 0 11.68 11.68 11.70 11.52 11.72 4,293,168 49,994,458 11.645 7.845 7.845 7.858 7.737 7.871 6,392,226 7.8211 -0.51%
2017-09-04 0 11.74 11.74 11.76 11.56 11.80 5,918,639 69,075,246 11.671 7.885 7.885 7.898 7.764 7.925 8,812,438 7.8384 0.00%
2017-09-01 0 11.74 11.72 11.74 11.64 11.84 6,007,916 70,575,387 11.747 7.885 7.871 7.885 7.818 7.952 8,945,365 7.8896 1.03%
2017-08-31 0 11.62 11.60 11.62 11.50 11.66 3,327,643 38,494,847 11.568 7.804 7.791 7.804 7.724 7.831 4,954,627 7.7695 -0.34%
2017-08-30 0 11.66 11.64 11.66 11.48 11.72 3,785,086 44,091,741 11.649 7.831 7.818 7.831 7.710 7.871 5,635,727 7.8236 1.22%
2017-08-29 0 11.52 11.52 11.54 11.52 11.64 2,812,084 32,542,299 11.572 7.737 7.737 7.751 7.737 7.818 4,186,996 7.7722 -0.69%
2017-08-28 0 11.60 11.58 11.60 11.44 11.60 4,383,978 50,547,506 11.530 7.791 7.777 7.791 7.683 7.791 6,527,436 7.7439 0.00%
2017-08-25 0 11.60 11.54 11.60 11.48 11.64 6,657,000 76,924,760 11.555 7.791 7.751 7.791 7.710 7.818 9,911,806 7.7609 -0.68%
2017-08-24 0 11.68 11.68 11.70 11.60 11.86 5,103,454 59,589,321 11.676 7.845 7.845 7.858 7.791 7.965 7,598,685 7.8421 -0.85%
2017-08-22 0 11.78 11.78 11.80 11.70 11.96 6,361,000 74,768,750 11.754 7.912 7.912 7.925 7.858 8.033 9,471,083 7.8944 -0.84%
2017-08-21 0 11.88 11.88 11.90 11.84 12.08 5,983,506 71,162,313 11.893 7.979 7.979 7.992 7.952 8.113 8,909,020 7.9877 -1.00%
2017-08-18 0 12.00 12.00 12.02 11.80 12.24 10,293,955 123,794,597 12.026 8.059 8.059 8.073 7.925 8.221 15,326,976 8.0769 1.69%
2017-08-17 0 11.80 11.80 11.82 11.70 12.42 31,301,842 375,354,808 11.991 7.925 7.925 7.939 7.858 8.342 46,606,246 8.0537 0.85%
2017-08-16 0 11.70 11.70 11.72 11.54 11.80 4,341,767 50,729,354 11.684 7.858 7.858 7.871 7.751 7.925 6,464,586 7.8473 0.86%
2017-08-15 0 11.60 11.58 11.60 11.60 11.78 5,516,518 64,438,681 11.681 7.791 7.777 7.791 7.791 7.912 8,213,708 7.8453 -0.85%
2017-08-14 0 11.70 11.68 11.70 11.64 11.82 4,089,773 47,941,641 11.722 7.858 7.845 7.858 7.818 7.939 6,089,385 7.8730 -0.85%
2017-08-11 0 11.80 11.78 11.80 11.62 11.88 5,507,876 64,659,143 11.739 7.925 7.912 7.925 7.804 7.979 8,200,841 7.8845 -1.17%
2017-08-10 0 11.94 11.92 11.94 11.78 12.00 3,804,506 45,122,722 11.860 8.019 8.006 8.019 7.912 8.059 5,664,642 7.9657 -0.50%
2017-08-09 0 12.00 11.98 12.00 11.86 12.14 8,458,327 101,047,774 11.947 8.059 8.046 8.059 7.965 8.154 12,593,855 8.0236 -0.83%
2017-08-08 0 12.10 12.08 12.10 12.04 12.26 7,827,151 94,673,030 12.095 8.127 8.113 8.127 8.086 8.234 11,654,078 8.1236 -1.31%
2017-08-07 0 12.26 12.26 12.28 12.26 12.42 8,449,117 104,022,674 12.312 8.234 8.234 8.248 8.234 8.342 12,580,142 8.2688 0.16%
2017-08-04 0 12.24 12.20 12.24 12.14 12.28 2,062,000 25,187,290 12.215 8.221 8.194 8.221 8.154 8.248 3,070,173 8.2039 0.66%
2017-08-03 0 12.16 12.14 12.16 12.14 12.26 2,170,444 26,440,402 12.182 8.167 8.154 8.167 8.154 8.234 3,231,639 8.1817 -0.33%
2017-08-02 0 12.20 12.18 12.20 12.12 12.32 4,882,017 59,623,584 12.213 8.194 8.180 8.194 8.140 8.274 7,268,981 8.2025 -0.16%
2017-08-01 0 12.22 12.20 12.22 12.20 12.50 8,541,071 105,093,600 12.304 8.207 8.194 8.207 8.194 8.395 12,717,055 8.2640 -0.16%
2017-07-31 0 12.24 12.22 12.24 12.16 12.30 4,108,888 50,139,669 12.203 8.221 8.207 8.221 8.167 8.261 6,117,846 8.1956 -0.16%
2017-07-28 0 12.26 12.26 12.28 12.06 12.32 7,178,216 87,425,985 12.179 8.234 8.234 8.248 8.100 8.274 10,687,860 8.1799 0.82%
2017-07-27 0 12.16 12.14 12.16 12.00 12.22 4,186,794 50,770,787 12.126 8.167 8.154 8.167 8.059 8.207 6,233,842 8.1444 1.00%
2017-07-26 0 12.04 12.04 12.06 12.00 12.20 5,336,000 64,307,260 12.052 8.086 8.086 8.100 8.059 8.194 7,944,929 8.0941 -0.66%
2017-07-25 0 12.12 12.12 12.14 12.02 12.16 3,768,050 45,621,542 12.107 8.140 8.140 8.154 8.073 8.167 5,610,362 8.1317 0.00%
2017-07-24 0 12.12 12.12 12.16 12.04 12.36 8,362,120 101,867,972 12.182 8.140 8.140 8.167 8.086 8.301 12,450,610 8.1818 -1.46%
2017-07-21 0 12.30 12.28 12.30 12.16 12.42 4,696,000 57,711,800 12.290 8.261 8.248 8.261 8.167 8.342 6,992,014 8.2540 -1.60%
2017-07-20 0 12.50 12.50 12.52 12.10 12.50 9,668,684 118,677,972 12.274 8.395 8.395 8.409 8.127 8.395 14,395,992 8.2438 0.64%
2017-07-19 0 12.42 12.42 12.44 12.22 12.48 10,100,000 124,471,140 12.324 8.342 8.342 8.355 8.207 8.382 15,038,191 8.2770 -0.64%
2017-07-18 0 12.50 12.48 12.50 12.34 12.60 3,880,036 48,283,307 12.444 8.395 8.382 8.395 8.288 8.462 5,777,101 8.3577 -0.64%
2017-07-17 0 12.58 12.56 12.58 12.50 12.72 3,779,794 47,561,712 12.583 8.449 8.436 8.449 8.395 8.543 5,627,848 8.4511 -1.10%
2017-07-14 0 12.72 12.70 12.72 12.58 12.74 4,664,000 59,068,570 12.665 8.543 8.530 8.543 8.449 8.556 6,944,369 8.5060 -0.16%
2017-07-13 0 12.74 12.74 12.76 12.70 12.88 4,053,119 51,823,386 12.786 8.556 8.556 8.570 8.530 8.651 6,034,810 8.5874 0.31%
2017-07-12 0 12.70 12.70 12.72 12.58 12.74 3,756,738 47,548,506 12.657 8.530 8.530 8.543 8.449 8.556 5,593,519 8.5006 0.32%
2017-07-11 0 12.66 12.64 12.66 12.58 12.96 9,666,100 123,368,007 12.763 8.503 8.489 8.503 8.449 8.704 14,392,144 8.5719 -0.63%
2017-07-10 0 12.74 12.72 12.74 12.32 12.96 10,824,393 137,268,015 12.681 8.556 8.543 8.556 8.274 8.704 16,116,761 8.5171 3.41%
2017-07-07 0 12.32 12.30 12.32 12.24 12.42 2,250,077 27,715,367 12.318 8.274 8.261 8.274 8.221 8.342 3,350,207 8.2727 0.49%
2017-07-06 0 12.26 12.26 12.28 12.08 12.36 4,872,664 59,571,094 12.226 8.234 8.234 8.248 8.113 8.301 7,255,055 8.2110 2.00%
2017-07-05 0 12.02 12.02 12.04 11.98 12.08 2,820,506 33,920,086 12.026 8.073 8.073 8.086 8.046 8.113 4,199,535 8.0771 0.17%
2017-07-04 0 12.00 12.00 12.02 11.92 12.10 7,862,195 94,311,622 11.996 8.059 8.059 8.073 8.006 8.127 11,706,257 8.0565 -0.99%
2017-07-03 0 12.12 12.10 12.12 12.00 12.20 4,895,000 59,327,270 12.120 8.140 8.127 8.140 8.059 8.194 7,288,311 8.1401 0.00%
2017-06-30 0 12.12 12.12 12.14 11.88 12.28 9,461,453 114,437,410 12.095 8.140 8.140 8.154 7.979 8.248 14,087,439 8.1234 0.50%
2017-06-29 0 12.06 12.06 12.08 12.02 12.18 4,663,423 56,401,346 12.094 8.100 8.100 8.113 8.073 8.180 6,943,510 8.1229 -0.17%
2017-06-28 0 12.08 12.06 12.08 11.96 12.26 7,617,800 92,113,398 12.092 8.113 8.100 8.113 8.033 8.234 11,342,370 8.1212 -0.82%
2017-06-27 0 12.18 12.18 12.20 12.00 12.32 5,697,000 69,485,740 12.197 8.180 8.180 8.194 8.059 8.274 8,482,433 8.1917 0.50%
2017-06-26 0 12.12 12.12 12.14 12.02 12.18 2,846,320 34,507,300 12.123 8.140 8.140 8.154 8.073 8.180 4,237,971 8.1424 0.66%
2017-06-23 0 12.04 12.02 12.04 11.92 12.08 4,077,000 48,974,260 12.012 8.086 8.073 8.086 8.006 8.113 6,070,367 8.0678 0.17%
2017-06-22 0 12.02 12.02 12.04 11.98 12.10 4,997,000 60,133,970 12.034 8.073 8.073 8.086 8.046 8.127 7,440,182 8.0823 -0.17%
2017-06-21 0 12.04 12.04 12.08 11.92 12.30 7,007,411 84,504,643 12.059 8.086 8.086 8.113 8.006 8.261 10,433,543 8.0993 -1.47%
2017-06-20 0 12.22 12.20 12.22 12.18 12.40 6,138,633 75,085,799 12.232 8.207 8.194 8.207 8.180 8.328 9,139,994 8.2151 -1.45%
2017-06-19 0 12.40 12.40 12.44 12.32 12.58 5,125,172 63,757,973 12.440 8.328 8.328 8.355 8.274 8.449 7,631,021 8.3551 0.16%
2017-06-16 0 12.38 12.36 12.38 12.20 12.48 11,161,321 137,900,685 12.355 8.315 8.301 8.315 8.194 8.382 16,618,424 8.2981 0.00%
2017-06-15 0 12.38 12.36 12.38 12.34 12.48 6,824,269 84,700,117 12.412 8.315 8.301 8.315 8.288 8.382 10,160,858 8.3359 -0.16%
2017-06-14 0 12.40 12.38 12.40 12.32 12.68 10,756,259 134,536,378 12.508 8.328 8.315 8.328 8.274 8.516 16,015,315 8.4005 0.65%
2017-06-13 0 12.32 12.32 12.36 12.26 12.46 7,306,383 90,309,032 12.360 8.274 8.274 8.301 8.234 8.368 10,878,691 8.3015 -0.65%
2017-06-12 0 12.40 12.38 12.40 12.30 12.62 8,175,493 101,505,952 12.416 8.328 8.315 8.328 8.261 8.476 12,172,735 8.3388 -1.74%
2017-06-09 0 12.62 12.60 12.62 12.42 12.68 18,065,278 227,224,095 12.578 8.476 8.462 8.476 8.342 8.516 26,897,931 8.4476 0.64%
2017-06-08 0 12.54 12.54 12.56 12.02 12.70 23,951,771 299,510,362 12.505 8.422 8.422 8.436 8.073 8.530 35,662,506 8.3985 6.27%
2017-06-07 0 11.80 11.78 11.80 11.70 11.88 5,438,167 64,062,066 11.780 7.925 7.912 7.925 7.858 7.979 8,097,049 7.9118 -0.51%
2017-06-06 0 11.86 11.84 11.86 11.56 11.90 7,713,000 90,658,520 11.754 7.965 7.952 7.965 7.764 7.992 11,484,116 7.8943 2.24%
2017-06-05 0 11.60 11.58 11.60 11.52 11.72 4,590,072 53,349,230 11.623 7.791 7.777 7.791 7.737 7.871 6,834,295 7.8061 -0.17%
2017-06-02 0 11.62 11.62 11.64 11.46 11.68 8,520,740 98,704,651 11.584 7.804 7.804 7.818 7.697 7.845 12,686,784 7.7801 0.17%
2017-06-01 0 11.60 11.58 11.60 11.40 11.76 20,874,787 240,817,816 11.536 7.791 7.777 7.791 7.657 7.898 31,081,093 7.7480 1.75%
2017-05-31 0 11.40 11.40 11.42 11.38 11.76 109,536,427 1,251,409,367 11.425 7.657 7.657 7.670 7.643 7.898 163,092,052 7.6730 -2.56%
2017-05-29 0 11.70 11.68 11.70 11.54 11.84 7,517,272 87,894,253 11.692 7.858 7.845 7.858 7.751 7.952 11,192,690 7.8528 -0.17%
2017-05-26 0 11.72 11.72 11.74 11.66 11.94 10,221,268 120,061,379 11.746 7.871 7.871 7.885 7.831 8.019 15,218,751 7.8890 -1.84%
2017-05-25 0 11.94 11.92 11.94 11.72 12.18 10,193,626 121,496,960 11.919 8.019 8.006 8.019 7.871 8.180 15,177,594 8.0050 -1.97%
2017-05-24 0 12.18 12.16 12.18 11.48 12.18 22,732,408 271,471,673 11.942 8.180 8.167 8.180 7.710 8.180 33,846,960 8.0206 6.10%
2017-05-23 0 11.48 11.46 11.48 11.34 11.62 8,733,150 100,159,884 11.469 7.710 7.697 7.710 7.616 7.804 13,003,047 7.7028 -0.86%
2017-05-22 0 11.58 11.56 11.58 11.38 11.74 8,960,250 103,742,108 11.578 7.777 7.764 7.777 7.643 7.885 13,341,183 7.7761 2.30%
2017-05-19 0 11.32 11.32 11.34 11.22 11.40 7,203,000 81,554,830 11.322 7.603 7.603 7.616 7.536 7.657 10,724,761 7.6043 0.00%
2017-05-18 0 11.32 11.30 11.32 10.90 11.48 17,427,153 197,849,928 11.353 7.603 7.589 7.603 7.321 7.710 25,947,808 7.6249 1.98%
2017-05-17 0 11.10 11.10 11.12 10.50 11.28 23,549,472 259,176,351 11.006 7.455 7.455 7.468 7.052 7.576 35,063,511 7.3916 4.91%
2017-05-16 0 10.58 10.56 10.58 10.20 10.60 26,048,507 272,303,373 10.454 7.106 7.092 7.106 6.851 7.119 38,784,399 7.0210 -1.86%
2017-05-15 0 10.78 10.78 10.80 10.76 10.94 10,120,284 109,634,663 10.833 7.240 7.240 7.254 7.227 7.348 15,068,393 7.2758 -1.10%
2017-05-12 0 10.90 10.88 10.90 10.88 11.00 4,793,496 52,355,978 10.922 7.321 7.307 7.321 7.307 7.388 7,137,179 7.3357 -0.55%
2017-05-11 0 10.96 10.96 10.98 10.86 11.00 5,486,893 60,015,386 10.938 7.361 7.361 7.374 7.294 7.388 8,169,599 7.3462 0.74%
2017-05-10 0 10.88 10.86 10.88 10.86 11.18 9,721,916 106,625,132 10.968 7.307 7.294 7.307 7.294 7.509 14,475,251 7.3660 -2.33%
2017-05-09 0 11.14 11.14 11.16 11.02 11.18 3,807,933 42,262,420 11.099 7.482 7.482 7.495 7.401 7.509 5,669,745 7.4540 0.36%
2017-05-08 0 11.10 11.08 11.10 11.02 11.20 2,180,961 24,191,287 11.092 7.455 7.442 7.455 7.401 7.522 3,247,298 7.4497 -0.36%
2017-05-05 0 11.14 11.12 11.14 11.06 11.22 3,219,000 35,793,300 11.119 7.482 7.468 7.482 7.428 7.536 4,792,865 7.4680 -0.18%
2017-05-04 0 11.16 11.14 11.16 11.04 11.24 2,014,827 22,465,878 11.150 7.495 7.482 7.495 7.415 7.549 2,999,936 7.4888 0.00%
2017-05-02 0 11.16 11.16 11.18 11.16 11.40 4,205,974 47,112,829 11.201 7.495 7.495 7.509 7.495 7.657 6,262,400 7.5231 -0.36%
2017-04-28 0 11.20 11.18 11.20 11.16 11.44 5,284,303 59,475,696 11.255 7.522 7.509 7.522 7.495 7.683 7,867,956 7.5592 -1.58%
2017-04-27 0 11.38 11.36 11.38 11.12 11.38 4,724,675 53,547,154 11.334 7.643 7.630 7.643 7.468 7.643 7,034,709 7.6119 1.25%
2017-04-26 0 11.24 11.24 11.26 11.16 11.34 7,478,899 84,193,379 11.257 7.549 7.549 7.562 7.495 7.616 11,135,556 7.5608 0.00%
2017-04-25 0 11.24 11.24 11.26 11.20 11.30 9,514,002 106,835,583 11.229 7.549 7.549 7.562 7.522 7.589 14,165,681 7.5419 0.18%
2017-04-24 0 11.22 11.22 11.24 10.92 11.36 6,837,790 76,591,511 11.201 7.536 7.536 7.549 7.334 7.630 10,180,989 7.5230 1.63%
2017-04-21 0 11.04 11.02 11.04 10.78 11.06 4,679,092 51,576,584 11.023 7.415 7.401 7.415 7.240 7.428 6,966,840 7.4032 2.22%
2017-04-20 0 10.80 10.78 10.80 10.72 10.84 4,455,000 48,020,190 10.779 7.254 7.240 7.254 7.200 7.280 6,633,182 7.2394 -0.55%
2017-04-19 0 10.86 10.86 10.88 10.80 11.18 6,194,680 67,229,971 10.853 7.294 7.294 7.307 7.254 7.509 9,223,444 7.2890 -0.37%
2017-04-18 0 10.90 10.90 10.92 10.90 10.98 2,242,014 24,571,396 10.960 7.321 7.321 7.334 7.321 7.374 3,338,201 7.3607 -0.37%
2017-04-13 0 10.94 10.94 10.96 10.86 11.30 9,455,307 104,660,729 11.069 7.348 7.348 7.361 7.294 7.589 14,078,288 7.4342 0.18%
2017-04-12 0 10.92 10.92 10.94 10.90 11.00 4,293,712 46,940,172 10.932 7.334 7.334 7.348 7.321 7.388 6,393,036 7.3424 -0.55%
2017-04-11 0 10.98 10.98 11.00 10.72 11.14 14,040,581 153,759,286 10.951 7.374 7.374 7.388 7.200 7.482 20,905,440 7.3550 -1.61%
2017-04-10 0 11.16 11.16 11.18 11.12 11.38 7,031,801 78,966,597 11.230 7.495 7.495 7.509 7.468 7.643 10,469,858 7.5423 -0.71%
2017-04-07 0 11.24 11.24 11.26 11.12 11.28 5,620,485 62,955,409 11.201 7.549 7.549 7.562 7.468 7.576 8,368,508 7.5229 -0.18%
2017-04-06 0 11.26 11.26 11.28 11.10 11.34 6,075,710 68,028,608 11.197 7.562 7.562 7.576 7.455 7.616 9,046,306 7.5200 -0.53%
2017-04-05 0 11.32 11.32 11.36 11.32 11.42 6,842,016 77,827,894 11.375 7.603 7.603 7.630 7.603 7.670 10,187,282 7.6397 -0.35%
2017-04-03 0 11.36 11.36 11.38 11.28 11.38 2,861,900 32,477,848 11.348 7.630 7.630 7.643 7.576 7.643 4,261,168 7.6218 0.71%
2017-03-31 0 11.28 11.28 11.30 11.26 11.38 4,488,729 50,661,903 11.286 7.576 7.576 7.589 7.562 7.643 6,683,402 7.5803 0.36%
2017-03-30 0 11.24 11.24 11.26 11.22 11.38 4,109,438 46,269,220 11.259 7.549 7.549 7.562 7.536 7.643 6,118,665 7.5620 -0.53%
2017-03-29 0 11.30 11.30 11.32 11.26 11.42 8,005,915 90,509,869 11.305 7.589 7.589 7.603 7.562 7.670 11,920,246 7.5930 0.89%
2017-03-28 0 11.20 11.20 11.22 11.14 11.28 4,956,283 55,542,797 11.207 7.522 7.522 7.536 7.482 7.576 7,379,558 7.5266 0.18%
2017-03-27 0 11.18 11.18 11.20 11.12 11.28 5,281,559 59,245,744 11.217 7.509 7.509 7.522 7.468 7.576 7,863,871 7.5339 -0.89%
2017-03-24 0 11.28 11.28 11.30 10.90 11.34 18,220,897 204,010,573 11.197 7.576 7.576 7.589 7.321 7.616 27,129,637 7.5198 2.55%
2017-03-23 0 11.00 11.00 11.02 10.96 11.10 9,461,791 104,225,188 11.015 7.388 7.388 7.401 7.361 7.455 14,087,943 7.3982 -0.18%
2017-03-22 0 11.02 11.02 11.04 10.82 11.38 18,444,160 203,545,865 11.036 7.401 7.401 7.415 7.267 7.643 27,462,060 7.4119 -2.99%
2017-03-21 0 11.36 11.34 11.36 11.16 11.48 9,170,857 104,285,324 11.371 7.630 7.616 7.630 7.495 7.710 13,654,762 7.6373 1.43%
2017-03-20 0 11.20 11.18 11.20 11.06 11.32 8,028,415 89,826,408 11.189 7.522 7.509 7.522 7.428 7.603 11,953,746 7.5145 -0.71%
2017-03-17 0 11.28 11.26 11.28 11.12 11.40 12,530,500 141,151,067 11.265 7.576 7.562 7.576 7.468 7.657 18,657,035 7.5656 1.44%
2017-03-16 0 11.12 11.10 11.12 11.08 11.40 16,652,183 186,274,621 11.186 7.468 7.455 7.468 7.442 7.657 24,793,932 7.5129 -2.80%
2017-03-15 0 11.44 11.42 11.44 10.80 11.86 25,780,248 291,741,855 11.316 7.683 7.670 7.683 7.254 7.965 38,384,980 7.6004 -1.38%
2017-03-14 0 11.60 11.58 11.60 11.48 11.72 5,102,624 59,290,956 11.620 7.791 7.777 7.791 7.710 7.871 7,597,449 7.8041 0.87%
2017-03-13 0 11.50 11.50 11.52 11.44 11.56 4,486,240 51,639,385 11.511 7.724 7.724 7.737 7.683 7.764 6,679,696 7.7308 0.00%
2017-03-10 0 11.50 11.50 11.52 11.44 11.64 3,660,453 42,103,228 11.502 7.724 7.724 7.737 7.683 7.818 5,450,158 7.7251 -0.69%
2017-03-09 0 11.58 11.56 11.58 11.42 11.72 5,282,228 60,830,929 11.516 7.777 7.764 7.777 7.670 7.871 7,864,867 7.7345 -1.70%
2017-03-08 0 11.78 11.76 11.78 11.66 11.92 4,904,144 57,697,921 11.765 7.912 7.898 7.912 7.831 8.006 7,301,926 7.9017 -1.51%
2017-03-07 0 11.96 11.94 11.96 11.76 11.98 17,073,532 203,520,859 11.920 8.033 8.019 8.033 7.898 8.046 25,421,291 8.0059 1.36%
2017-03-06 0 11.80 11.80 11.82 11.38 12.06 24,657,911 292,255,548 11.852 7.925 7.925 7.939 7.643 8.100 36,713,899 7.9604 4.06%
2017-03-03 0 11.34 11.34 11.36 11.26 11.40 11,729,650 132,911,763 11.331 7.616 7.616 7.630 7.562 7.657 17,464,626 7.6103 -0.70%
2017-03-02 0 11.42 11.40 11.42 11.34 11.46 6,689,036 76,253,366 11.400 7.670 7.657 7.670 7.616 7.697 9,959,505 7.6563 0.71%
2017-03-01 0 11.34 11.34 11.36 11.32 11.44 6,351,861 72,274,585 11.378 7.616 7.616 7.630 7.603 7.683 9,457,475 7.6421 -0.53%
2017-02-28 0 11.40 11.38 11.40 11.30 11.44 6,212,020 70,768,445 11.392 7.657 7.643 7.657 7.589 7.683 9,249,262 7.6513 0.53%
2017-02-27 0 11.34 11.32 11.34 11.28 11.42 3,754,626 42,551,161 11.333 7.616 7.603 7.616 7.576 7.670 5,590,375 7.6115 -0.70%
2017-02-24 0 11.42 11.42 11.44 11.18 11.46 5,684,634 64,413,478 11.331 7.670 7.670 7.683 7.509 7.697 8,464,021 7.6103 0.18%
2017-02-23 0 11.40 11.38 11.40 11.24 11.42 5,181,487 58,823,863 11.353 7.657 7.643 7.657 7.549 7.670 7,714,870 7.6247 0.88%
2017-02-22 0 11.30 11.30 11.32 11.24 11.38 6,244,000 70,540,700 11.297 7.589 7.589 7.603 7.549 7.643 9,296,878 7.5876 -0.18%
2017-02-21 0 11.32 11.32 11.34 11.18 11.42 12,886,286 146,170,049 11.343 7.603 7.603 7.616 7.509 7.670 19,186,775 7.6183 1.25%
2017-02-20 0 11.18 11.18 11.20 11.04 11.20 4,176,000 46,484,740 11.131 7.509 7.509 7.522 7.415 7.522 6,217,771 7.4761 0.36%
2017-02-17 0 11.14 11.12 11.14 11.06 11.16 3,427,918 38,091,524 11.112 7.482 7.468 7.482 7.428 7.495 5,103,929 7.4632 0.72%
2017-02-16 0 11.06 11.04 11.06 11.00 11.14 6,616,664 73,158,779 11.057 7.428 7.415 7.428 7.388 7.482 9,851,748 7.4260 0.18%
2017-02-15 0 11.04 11.04 11.06 11.02 11.18 4,321,937 47,851,321 11.072 7.415 7.415 7.428 7.401 7.509 6,435,061 7.4360 -1.08%
2017-02-14 0 11.16 11.14 11.16 10.86 11.20 5,302,306 58,473,486 11.028 7.495 7.482 7.495 7.294 7.522 7,894,761 7.4066 0.00%
2017-02-13 0 11.16 11.14 11.16 11.08 11.22 4,386,598 48,885,351 11.144 7.495 7.482 7.495 7.442 7.536 6,531,337 7.4847 -0.36%
2017-02-10 0 11.20 11.18 11.20 11.10 11.26 9,787,798 109,640,361 11.202 7.522 7.509 7.522 7.455 7.562 14,573,344 7.5233 1.63%
2017-02-09 0 11.02 11.00 11.02 10.94 11.16 7,235,753 79,930,527 11.047 7.401 7.388 7.401 7.348 7.495 10,773,528 7.4192 -0.72%
2017-02-08 0 11.10 11.10 11.12 10.68 11.18 11,134,050 122,700,854 11.020 7.455 7.455 7.468 7.173 7.509 16,577,819 7.4015 3.16%
2017-02-07 0 10.76 10.74 10.76 10.46 10.78 15,760,090 166,829,056 10.586 7.227 7.213 7.227 7.025 7.240 23,465,668 7.1095 2.87%
2017-02-06 0 10.46 10.46 10.48 10.44 10.58 2,580,473 27,038,817 10.478 7.025 7.025 7.039 7.012 7.106 3,842,143 7.0374 -0.19%
2017-02-03 0 10.48 10.46 10.48 10.40 10.54 1,946,873 20,357,552 10.457 7.039 7.025 7.039 6.985 7.079 2,898,757 7.0229 0.38%
2017-02-02 0 10.44 10.44 10.46 10.42 10.58 2,460,756 25,701,958 10.445 7.012 7.012 7.025 6.998 7.106 3,663,893 7.0149 -0.57%
2017-02-01 0 10.50 10.50 10.52 10.40 10.60 4,097,045 43,053,664 10.508 7.052 7.052 7.065 6.985 7.119 6,100,212 7.0577 -0.38%
2017-01-27 0 10.54 10.52 10.54 10.42 10.56 4,582,660 48,185,804 10.515 7.079 7.065 7.079 6.998 7.092 6,823,259 7.0620 1.15%
2017-01-26 0 10.42 10.40 10.42 10.38 10.52 4,492,989 46,869,773 10.432 6.998 6.985 6.998 6.971 7.065 6,689,745 7.0062 -0.57%
2017-01-25 0 10.48 10.46 10.48 10.42 10.50 3,564,550 37,248,557 10.450 7.039 7.025 7.039 6.998 7.052 5,307,365 7.0183 0.19%
2017-01-24 0 10.46 10.44 10.46 10.38 10.50 3,917,378 40,880,583 10.436 7.025 7.012 7.025 6.971 7.052 5,832,701 7.0089 0.58%
2017-01-23 0 10.40 10.38 10.40 10.34 10.54 5,394,740 56,295,777 10.435 6.985 6.971 6.985 6.945 7.079 8,032,389 7.0086 -0.76%
2017-01-20 0 10.48 10.46 10.48 10.32 10.48 5,649,933 58,994,825 10.442 7.039 7.025 7.039 6.931 7.039 8,412,354 7.0129 0.77%
2017-01-19 0 10.40 10.38 10.40 10.22 10.70 26,994,600 278,950,216 10.334 6.985 6.971 6.985 6.864 7.186 40,193,065 6.9403 -3.88%
2017-01-18 0 10.82 10.82 10.84 10.82 11.32 31,887,484 354,145,607 11.106 7.267 7.267 7.280 7.267 7.603 47,478,226 7.4591 -1.99%
2017-01-17 0 11.04 11.02 11.04 10.90 11.20 27,498,706 304,465,724 11.072 7.415 7.401 7.415 7.321 7.522 40,943,643 7.4362 1.66%
2017-01-16 0 10.86 10.84 10.86 10.54 10.92 42,624,663 461,318,919 10.823 7.294 7.280 7.294 7.079 7.334 63,465,131 7.2689 3.04%
2017-01-13 0 10.54 10.52 10.54 10.50 10.60 4,271,251 45,053,044 10.548 7.079 7.065 7.079 7.052 7.119 6,359,593 7.0843 0.00%
2017-01-12 0 10.54 10.54 10.56 10.50 10.58 2,437,924 25,692,338 10.539 7.079 7.079 7.092 7.052 7.106 3,629,898 7.0780 0.00%
2017-01-11 0 10.54 10.54 10.56 10.46 10.58 3,492,804 36,826,449 10.544 7.079 7.079 7.092 7.025 7.106 5,200,540 7.0813 -0.19%
2017-01-10 0 10.56 10.54 10.56 10.44 10.56 7,254,048 76,427,681 10.536 7.092 7.079 7.092 7.012 7.092 10,800,768 7.0761 0.19%
2017-01-09 0 10.54 10.52 10.54 10.48 10.56 2,268,074 23,884,282 10.531 7.079 7.065 7.079 7.039 7.092 3,377,003 7.0726 0.76%
2017-01-06 0 10.46 10.44 10.46 10.42 10.54 2,669,177 27,897,773 10.452 7.025 7.012 7.025 6.998 7.079 3,974,217 7.0197 -0.76%
2017-01-05 0 10.54 10.52 10.54 10.42 10.56 4,114,556 43,284,075 10.520 7.079 7.065 7.079 6.998 7.092 6,126,285 7.0653 0.19%
2017-01-04 0 10.52 10.52 10.54 10.40 10.56 5,118,162 53,768,530 10.505 7.065 7.065 7.079 6.985 7.092 7,620,584 7.0557 1.15%
2017-01-03 0 10.40 10.38 10.40 10.26 10.42 5,859,154 60,585,726 10.340 6.985 6.971 6.985 6.891 6.998 8,723,869 6.9448 1.96%
2016-12-30 0 10.20 10.20 10.24 10.10 10.36 3,752,500 38,474,320 10.253 6.851 6.851 6.877 6.783 6.958 5,587,209 6.8861 0.39%
2016-12-29 0 10.16 10.14 10.16 10.12 10.24 3,611,347 36,767,130 10.181 6.824 6.810 6.824 6.797 6.877 5,377,042 6.8378 -0.39%
2016-12-28 0 10.20 10.20 10.22 10.14 10.30 2,894,529 29,511,252 10.196 6.851 6.851 6.864 6.810 6.918 4,309,751 6.8476 -0.20%
2016-12-23 0 10.22 10.20 10.22 10.12 10.28 1,878,092 19,168,997 10.207 6.864 6.851 6.864 6.797 6.904 2,796,347 6.8550 -0.20%
2016-12-22 0 10.24 10.22 10.24 10.14 10.32 2,740,027 27,955,366 10.203 6.877 6.864 6.877 6.810 6.931 4,079,708 6.8523 -0.19%
2016-12-21 0 10.26 10.24 10.26 10.02 10.34 3,999,877 40,840,495 10.210 6.891 6.877 6.891 6.730 6.945 5,955,536 6.8576 1.38%
2016-12-20 0 10.12 10.10 10.12 10.10 10.22 3,339,300 33,910,308 10.155 6.797 6.783 6.797 6.783 6.864 4,971,983 6.8203 -0.39%
2016-12-19 0 10.16 10.14 10.16 10.06 10.22 3,434,588 34,857,713 10.149 6.824 6.810 6.824 6.757 6.864 5,113,860 6.8163 -0.20%
2016-12-16 0 10.18 10.16 10.18 10.04 10.20 4,835,512 49,098,859 10.154 6.837 6.824 6.837 6.743 6.851 7,199,738 6.8195 0.59%
2016-12-15 0 10.12 10.10 10.12 10.06 10.24 6,766,007 68,547,462 10.131 6.797 6.783 6.797 6.757 6.877 10,074,110 6.8043 -0.39%
2016-12-14 0 10.16 10.14 10.16 10.14 10.32 5,925,332 60,699,259 10.244 6.824 6.810 6.824 6.810 6.931 8,822,403 6.8801 -0.78%
2016-12-13 0 10.24 10.24 10.26 10.10 10.28 5,239,898 53,514,517 10.213 6.877 6.877 6.891 6.783 6.904 7,801,840 6.8592 0.00%
2016-12-12 0 10.24 10.22 10.24 10.10 10.40 7,955,164 81,287,776 10.218 6.877 6.864 6.877 6.783 6.985 11,844,681 6.8628 -1.73%
2016-12-09 0 10.42 10.40 10.42 10.36 10.44 3,571,753 37,140,680 10.398 6.998 6.985 6.998 6.958 7.012 5,318,090 6.9838 0.19%
2016-12-08 0 10.40 10.40 10.42 10.40 10.52 2,650,967 27,681,944 10.442 6.985 6.985 6.998 6.985 7.065 3,947,104 7.0132 0.19%
2016-12-07 0 10.38 10.38 10.42 10.36 10.48 2,485,548 25,877,993 10.411 6.971 6.971 6.998 6.958 7.039 3,700,807 6.9925 0.19%
2016-12-06 0 10.36 10.34 10.36 10.34 10.54 3,865,029 40,148,843 10.388 6.958 6.945 6.958 6.945 7.079 5,754,757 6.9766 -0.77%
2016-12-05 0 10.44 10.44 10.46 10.36 10.52 3,418,478 35,762,938 10.462 7.012 7.012 7.025 6.958 7.065 5,089,874 7.0263 0.58%
2016-12-02 0 10.38 10.36 10.38 10.30 10.52 4,456,423 46,365,443 10.404 6.971 6.958 6.971 6.918 7.065 6,635,301 6.9877 -0.95%
2016-12-01 0 10.48 10.46 10.48 10.38 10.52 5,599,089 58,420,134 10.434 7.039 7.025 7.039 6.971 7.065 8,336,651 7.0076 -0.19%
2016-11-30 0 10.50 10.50 10.52 10.44 10.54 6,259,863 65,773,094 10.507 7.052 7.052 7.065 7.012 7.079 9,320,497 7.0568 0.77%
2016-11-29 0 10.42 10.40 10.42 10.30 10.48 4,543,880 47,228,763 10.394 6.998 6.985 6.998 6.918 7.039 6,765,518 6.9808 -0.57%
2016-11-28 0 10.48 10.46 10.48 10.46 10.58 2,392,395 25,117,833 10.499 7.039 7.025 7.039 7.025 7.106 3,562,108 7.0514 -0.19%
2016-11-25 0 10.50 10.50 10.52 10.46 10.58 2,398,000 25,231,880 10.522 7.052 7.052 7.065 7.025 7.106 3,570,454 7.0669 0.00%
2016-11-24 0 10.50 10.48 10.50 10.36 10.56 3,280,000 34,275,650 10.450 7.052 7.039 7.052 6.958 7.092 4,883,690 7.0184 -0.38%
2016-11-23 0 10.54 10.52 10.54 10.50 10.60 2,002,907 21,094,674 10.532 7.079 7.065 7.079 7.052 7.119 2,982,188 7.0736 -0.38%
2016-11-22 0 10.58 10.56 10.58 10.52 10.60 3,536,000 37,324,751 10.556 7.106 7.092 7.106 7.065 7.119 5,264,856 7.0894 0.57%
2016-11-21 0 10.52 10.52 10.54 10.48 10.60 3,984,595 42,020,600 10.546 7.065 7.065 7.079 7.039 7.119 5,932,782 7.0828 0.00%
2016-11-18 0 10.52 10.52 10.54 10.46 10.58 2,319,220 24,417,728 10.528 7.065 7.065 7.079 7.025 7.106 3,453,156 7.0711 0.00%
2016-11-17 0 10.52 10.50 10.52 10.38 10.54 6,352,260 66,321,340 10.441 7.065 7.052 7.065 6.971 7.079 9,458,069 7.0121 0.00%
2016-11-16 0 10.52 10.50 10.52 10.50 10.58 3,609,557 38,027,906 10.535 7.065 7.052 7.065 7.052 7.106 5,374,377 7.0758 0.19%
2016-11-15 0 10.50 10.50 10.52 10.46 10.58 4,906,774 51,662,764 10.529 7.052 7.052 7.065 7.025 7.106 7,305,842 7.0714 0.77%
2016-11-14 0 10.42 10.40 10.42 10.32 10.52 4,216,396 43,945,096 10.422 6.998 6.985 6.998 6.931 7.065 6,277,918 6.9999 -0.38%
2016-11-11 0 10.46 10.44 10.46 10.40 10.60 5,302,263 55,552,372 10.477 7.025 7.012 7.025 6.985 7.119 7,894,697 7.0367 -0.57%
2016-11-10 0 10.52 10.50 10.52 10.44 10.54 7,563,058 79,555,449 10.519 7.065 7.052 7.065 7.012 7.079 11,260,863 7.0648 1.15%
2016-11-09 0 10.40 10.36 10.40 10.16 10.56 9,976,559 102,871,873 10.311 6.985 6.958 6.985 6.824 7.092 14,854,396 6.9253 -0.76%
2016-11-08 0 10.48 10.48 10.50 10.44 10.56 3,381,378 35,493,346 10.497 7.039 7.039 7.052 7.012 7.092 5,034,635 7.0498 -0.38%
2016-11-07 0 10.52 10.50 10.52 10.30 10.54 7,551,907 79,230,242 10.491 7.065 7.052 7.065 6.918 7.079 11,244,259 7.0463 2.14%
2016-11-04 0 10.30 10.30 10.32 10.20 10.38 3,950,896 40,698,437 10.301 6.918 6.918 6.931 6.851 6.971 5,882,607 6.9184 0.78%
2016-11-03 0 10.22 10.22 10.24 10.22 10.34 2,302,861 23,620,943 10.257 6.864 6.864 6.877 6.864 6.945 3,428,798 6.8890 0.00%
2016-11-02 0 10.22 10.22 10.24 10.22 10.44 4,599,747 47,377,648 10.300 6.864 6.864 6.877 6.864 7.012 6,848,700 6.9178 -1.35%
2016-11-01 0 10.36 10.34 10.36 10.22 10.46 7,709,806 79,899,333 10.363 6.958 6.945 6.958 6.864 7.025 11,479,360 6.9603 1.37%
2016-10-31 0 10.22 10.22 10.24 10.06 10.28 7,122,438 72,637,816 10.198 6.864 6.864 6.877 6.757 6.904 10,604,810 6.8495 1.59%
2016-10-28 0 10.06 10.04 10.06 10.00 10.18 8,542,359 85,913,821 10.057 6.757 6.743 6.757 6.716 6.837 12,718,973 6.7548 -1.37%
2016-10-27 0 10.20 10.18 10.20 10.10 10.32 7,830,585 79,696,097 10.178 6.851 6.837 6.851 6.783 6.931 11,659,191 6.8355 -1.92%
2016-10-26 0 10.40 10.34 10.40 10.26 10.52 7,526,245 77,733,863 10.328 6.985 6.945 6.985 6.891 7.065 11,206,051 6.9368 -0.95%
2016-10-25 0 10.50 10.50 10.52 10.50 10.60 3,036,671 31,936,660 10.517 7.052 7.052 7.065 7.052 7.119 4,521,390 7.0635 -0.38%
2016-10-24 0 10.54 10.52 10.54 10.42 10.66 8,167,354 86,069,449 10.538 7.079 7.065 7.079 6.998 7.160 12,160,617 7.0777 0.57%
2016-10-20 0 10.48 10.48 10.50 10.40 10.56 13,795,012 145,164,169 10.523 7.039 7.039 7.052 6.985 7.092 20,539,805 7.0675 -0.19%
2016-10-19 0 10.50 10.48 10.50 10.30 10.50 7,083,087 74,039,408 10.453 7.052 7.039 7.052 6.918 7.052 10,546,219 7.0205 0.57%
2016-10-18 0 10.44 10.42 10.44 10.28 10.50 6,306,876 65,658,776 10.411 7.012 6.998 7.012 6.904 7.052 9,390,496 6.9920 0.97%
2016-10-17 0 10.34 10.34 10.36 10.16 10.40 6,371,223 65,561,259 10.290 6.945 6.945 6.958 6.824 6.985 9,486,304 6.9111 0.58%
2016-10-14 0 10.28 10.26 10.28 10.18 10.32 6,198,292 63,478,200 10.241 6.904 6.891 6.904 6.837 6.931 9,228,822 6.8783 0.19%
2016-10-13 0 10.26 10.24 10.26 10.16 10.64 24,730,161 252,908,499 10.227 6.891 6.877 6.891 6.824 7.146 36,821,474 6.8685 -4.65%
2016-10-12 0 10.76 10.74 10.76 10.66 10.84 6,438,109 68,924,731 10.706 7.227 7.213 7.227 7.160 7.280 9,585,892 7.1902 0.19%
2016-10-11 0 10.74 10.74 10.76 10.68 10.96 6,719,707 72,324,231 10.763 7.213 7.213 7.227 7.173 7.361 10,005,172 7.2287 -1.29%
2016-10-07 0 10.88 10.86 10.88 10.84 10.92 3,587,723 39,039,361 10.881 7.307 7.294 7.307 7.280 7.334 5,341,868 7.3082 0.00%
2016-10-06 0 10.88 10.88 10.90 10.82 11.00 5,082,524 55,531,497 10.926 7.307 7.307 7.321 7.267 7.388 7,567,521 7.3381 0.55%
2016-10-05 0 10.82 10.80 10.82 10.74 10.88 4,471,707 48,440,584 10.833 7.267 7.254 7.267 7.213 7.307 6,658,058 7.2755 -0.55%
2016-10-04 0 10.88 10.88 10.90 10.80 10.90 4,069,190 44,183,768 10.858 7.307 7.307 7.321 7.254 7.321 6,058,738 7.2926 0.18%
2016-10-03 0 10.86 10.86 10.88 10.84 10.96 3,899,134 42,377,720 10.868 7.294 7.294 7.307 7.280 7.361 5,805,537 7.2995 0.56%
2016-09-30 0 10.80 10.76 10.80 10.70 10.90 9,386,668 101,158,141 10.777 7.254 7.227 7.254 7.186 7.321 13,976,090 7.2379 -1.10%
2016-09-29 0 10.92 10.90 10.92 10.88 10.98 4,674,358 51,014,422 10.914 7.334 7.321 7.334 7.307 7.374 6,959,791 7.3299 0.00%
2016-09-28 0 10.92 10.90 10.92 10.88 11.00 5,343,190 58,311,154 10.913 7.334 7.321 7.334 7.307 7.388 7,955,635 7.3295 -0.55%
2016-09-27 0 10.98 10.96 10.98 10.84 11.00 5,886,180 64,411,295 10.943 7.374 7.361 7.374 7.280 7.388 8,764,109 7.3494 0.37%
2016-09-26 0 10.94 10.92 10.94 10.88 11.12 10,771,411 117,770,336 10.934 7.348 7.334 7.348 7.307 7.468 16,037,875 7.3433 -1.08%
2016-09-23 0 11.06 11.06 11.08 11.06 11.20 4,287,439 47,513,501 11.082 7.428 7.428 7.442 7.428 7.522 6,383,696 7.4429 -0.36%
2016-09-22 0 11.10 11.10 11.12 11.10 11.24 5,942,335 66,220,405 11.144 7.455 7.455 7.468 7.455 7.549 8,847,720 7.4845 -0.36%
2016-09-21 0 11.14 11.12 11.14 11.06 11.18 8,416,954 93,624,914 11.123 7.482 7.468 7.482 7.428 7.509 12,532,254 7.4707 -0.36%
2016-09-20 0 11.18 11.18 11.20 11.16 11.30 2,963,856 33,219,139 11.208 7.509 7.509 7.522 7.495 7.589 4,412,974 7.5276 -0.53%
2016-09-19 0 11.24 11.22 11.24 11.12 11.28 4,450,027 49,769,985 11.184 7.549 7.536 7.549 7.468 7.576 6,625,778 7.5116 0.72%
2016-09-15 0 11.16 11.16 11.18 11.04 11.22 5,444,480 60,737,098 11.156 7.495 7.495 7.509 7.415 7.536 8,106,449 7.4924 0.00%
2016-09-14 0 11.16 11.16 11.18 11.12 11.26 3,321,418 37,123,770 11.177 7.495 7.495 7.509 7.468 7.562 4,945,358 7.5068 0.54%
2016-09-13 0 11.10 11.10 11.12 11.10 11.36 8,354,850 93,311,747 11.169 7.455 7.455 7.468 7.455 7.630 12,439,785 7.5011 -1.94%
2016-09-12 0 11.32 11.30 11.32 11.20 11.36 6,564,659 73,962,503 11.267 7.603 7.589 7.603 7.522 7.630 9,774,316 7.5670 -0.70%
2016-09-09 0 11.40 11.38 11.40 11.28 11.50 7,648,913 87,322,247 11.416 7.657 7.643 7.657 7.576 7.724 11,388,695 7.6675 -0.35%
2016-09-08 0 11.44 11.42 11.44 11.26 11.46 7,579,412 85,846,077 11.326 7.683 7.670 7.683 7.562 7.697 11,285,212 7.6070 0.88%
2016-09-07 0 11.34 11.32 11.34 11.32 11.48 4,340,763 49,316,653 11.361 7.616 7.603 7.616 7.603 7.710 6,463,091 7.6305 -0.44%
2016-09-06 0 11.44 11.42 11.44 11.36 11.48 4,942,353 56,391,034 11.410 7.650 7.636 7.650 7.596 7.677 7,391,121 7.6296 0.00%
2016-09-05 0 11.44 11.44 11.46 11.28 11.48 4,914,624 56,185,698 11.432 7.650 7.650 7.663 7.543 7.677 7,349,653 7.6447 1.42%
2016-09-02 0 11.28 11.26 11.28 11.22 11.40 5,244,204 59,269,336 11.302 7.543 7.529 7.543 7.503 7.623 7,842,528 7.5574 0.53%
2016-09-01 0 11.22 11.20 11.22 11.08 11.28 4,410,488 49,350,669 11.189 7.503 7.489 7.503 7.409 7.543 6,595,735 7.4822 0.54%
2016-08-31 0 11.16 11.16 11.18 11.08 11.22 6,453,943 71,986,202 11.154 7.463 7.463 7.476 7.409 7.503 9,651,652 7.4584 0.36%
2016-08-30 0 11.12 11.10 11.12 11.04 11.20 4,352,000 48,346,930 11.109 7.436 7.422 7.436 7.382 7.489 6,508,268 7.4285 -0.36%
2016-08-29 0 11.16 11.14 11.16 11.12 11.28 2,775,000 30,940,880 11.150 7.463 7.449 7.463 7.436 7.543 4,149,918 7.4558 -0.53%
2016-08-26 0 11.22 11.22 11.24 11.16 11.32 7,527,000 84,617,353 11.242 7.503 7.503 7.516 7.463 7.570 11,256,372 7.5173 -0.88%
2016-08-25 0 11.32 11.28 11.32 11.12 11.36 13,660,985 154,030,063 11.275 7.570 7.543 7.570 7.436 7.596 20,429,538 7.5396 1.62%
2016-08-24 0 11.14 11.12 11.14 11.06 11.36 6,029,432 67,287,857 11.160 7.449 7.436 7.449 7.396 7.596 9,016,810 7.4625 -1.07%
2016-08-23 0 11.26 11.24 11.26 11.06 11.28 10,617,256 118,297,844 11.142 7.529 7.516 7.529 7.396 7.543 15,877,745 7.4505 1.26%
2016-08-22 0 11.12 11.10 11.12 11.02 11.24 11,917,852 131,964,833 11.073 7.436 7.422 7.436 7.369 7.516 17,822,742 7.4043 0.00%
2016-08-19 0 11.12 11.12 11.14 11.02 11.34 15,678,001 174,755,525 11.147 7.436 7.436 7.449 7.369 7.583 23,445,916 7.4536 -1.94%
2016-08-18 0 11.34 11.32 11.34 11.32 11.82 20,602,633 236,672,582 11.487 7.583 7.570 7.583 7.570 7.904 30,810,536 7.6815 -4.87%
2016-08-17 0 11.92 11.90 11.92 11.86 12.86 19,754,107 238,692,879 12.083 7.971 7.957 7.971 7.931 8.599 29,541,594 8.0799 -7.31%
2016-08-16 0 12.86 12.82 12.86 12.70 12.90 4,112,934 52,558,589 12.779 8.599 8.573 8.599 8.492 8.626 6,150,753 8.5451 0.47%
2016-08-15 0 12.80 12.78 12.80 12.62 12.84 3,860,372 49,285,001 12.767 8.559 8.546 8.559 8.439 8.586 5,773,055 8.5371 0.79%
2016-08-12 0 12.70 12.70 12.72 12.52 12.74 5,364,023 67,791,344 12.638 8.492 8.492 8.506 8.372 8.519 8,021,714 8.4510 1.28%
2016-08-11 0 12.54 12.54 12.56 12.54 12.80 5,534,354 70,079,971 12.663 8.385 8.385 8.399 8.385 8.559 8,276,438 8.4674 -0.79%
2016-08-10 0 12.64 12.62 12.64 12.58 12.80 6,146,011 78,026,095 12.695 8.452 8.439 8.452 8.412 8.559 9,191,150 8.4893 -1.25%
2016-08-09 0 12.80 12.78 12.80 12.68 13.08 7,302,990 93,761,973 12.839 8.559 8.546 8.559 8.479 8.746 10,921,373 8.5852 -1.08%
2016-08-08 0 12.94 12.92 12.94 12.60 12.96 5,483,319 70,286,915 12.818 8.653 8.639 8.653 8.425 8.666 8,200,117 8.5715 2.86%
2016-08-05 0 12.58 12.58 12.60 12.30 12.62 7,646,487 95,624,118 12.506 8.412 8.412 8.425 8.225 8.439 11,435,061 8.3624 1.78%
2016-08-04 0 12.36 12.34 12.36 12.26 12.36 4,103,000 50,569,420 12.325 8.265 8.252 8.265 8.198 8.265 6,135,897 8.2416 0.82%
2016-08-03 0 12.26 12.24 12.26 12.26 12.60 4,701,309 58,040,038 12.346 8.198 8.185 8.198 8.198 8.425 7,030,647 8.2553 -3.46%
2016-08-01 0 12.70 12.64 12.70 12.56 12.76 3,647,111 46,204,255 12.669 8.492 8.452 8.492 8.399 8.532 5,454,130 8.4714 0.79%
2016-07-29 0 12.60 12.56 12.60 12.40 12.60 4,574,000 57,235,590 12.513 8.425 8.399 8.425 8.292 8.425 6,840,261 8.3675 1.12%
2016-07-28 0 12.46 12.46 12.52 12.38 12.54 3,042,046 38,014,694 12.496 8.332 8.332 8.372 8.278 8.385 4,549,276 8.3562 0.32%
2016-07-27 0 12.42 12.42 12.46 12.42 12.60 5,009,479 62,659,619 12.508 8.305 8.305 8.332 8.305 8.425 7,491,505 8.3641 0.00%
2016-07-26 0 12.42 12.40 12.42 12.32 12.52 5,031,167 62,637,032 12.450 8.305 8.292 8.305 8.238 8.372 7,523,939 8.3250 1.14%
2016-07-25 0 12.28 12.28 12.32 12.18 12.36 2,891,990 35,596,367 12.309 8.211 8.211 8.238 8.145 8.265 4,324,873 8.2306 0.49%
2016-07-22 0 12.22 12.20 12.22 12.04 12.34 4,847,790 59,119,003 12.195 8.171 8.158 8.171 8.051 8.252 7,249,705 8.1547 -1.13%
2016-07-21 0 12.36 12.34 12.36 12.14 12.44 5,758,638 71,118,192 12.350 8.265 8.252 8.265 8.118 8.318 8,611,847 8.2582 0.49%
2016-07-20 0 12.30 12.28 12.30 12.12 12.38 3,092,918 38,071,539 12.309 8.225 8.211 8.225 8.104 8.278 4,625,354 8.2311 0.82%
2016-07-19 0 12.20 12.20 12.22 12.04 12.52 10,887,760 132,514,462 12.171 8.158 8.158 8.171 8.051 8.372 16,282,274 8.1386 -2.87%
2016-07-18 0 12.56 12.54 12.56 12.34 12.60 5,829,869 73,175,088 12.552 8.399 8.385 8.399 8.252 8.425 8,718,371 8.3932 1.95%
2016-07-15 0 12.32 12.34 12.36 12.18 12.34 5,320,930 65,468,131 12.304 8.238 8.252 8.265 8.145 8.252 7,957,270 8.2275 0.98%
2016-07-14 0 12.20 12.20 12.24 11.80 12.24 4,484,861 54,519,321 12.156 8.158 8.158 8.185 7.891 8.185 6,706,957 8.1288 1.67%
2016-07-13 0 12.00 11.98 12.00 11.78 12.08 4,884,911 58,580,668 11.992 8.024 8.011 8.024 7.877 8.078 7,305,218 8.0190 2.04%
2016-07-12 0 11.76 11.76 11.80 11.42 11.88 5,263,037 61,598,120 11.704 7.864 7.864 7.891 7.636 7.944 7,870,693 7.8263 2.26%
2016-07-11 0 11.50 11.46 11.50 11.38 11.50 104,486,210 1,196,397,776 11.450 7.690 7.663 7.690 7.610 7.690 156,255,568 7.6567 2.13%
2016-07-08 0 11.26 11.24 11.26 11.20 11.36 2,825,085 31,838,386 11.270 7.529 7.516 7.529 7.489 7.596 4,224,818 7.5360 -0.18%
2016-07-07 0 11.28 11.28 11.30 11.24 11.42 4,611,676 52,201,370 11.319 7.543 7.543 7.556 7.516 7.636 6,896,604 7.5691 -0.88%
2016-07-06 0 11.38 11.36 11.40 11.22 11.46 5,033,000 57,149,460 11.355 7.610 7.596 7.623 7.503 7.663 7,526,680 7.5929 0.35%
2016-07-05 0 11.34 11.34 11.36 11.32 11.52 3,842,382 43,979,599 11.446 7.583 7.583 7.596 7.570 7.703 5,746,151 7.6537 -1.05%
2016-07-04 0 11.46 11.46 11.48 11.22 11.50 4,484,568 51,275,909 11.434 7.663 7.663 7.677 7.503 7.690 6,706,519 7.6457 1.24%
2016-06-30 0 11.32 11.30 11.32 11.12 11.36 7,642,911 86,267,043 11.287 7.570 7.556 7.570 7.436 7.596 11,429,713 7.5476 1.98%
2016-06-29 0 11.10 11.08 11.10 10.86 11.16 6,424,741 70,991,850 11.050 7.422 7.409 7.422 7.262 7.463 9,607,981 7.3888 2.59%
2016-06-28 0 10.82 10.82 10.84 10.70 11.00 9,615,648 103,790,701 10.794 7.235 7.235 7.249 7.155 7.356 14,379,874 7.2178 -2.52%
2016-06-27 0 11.10 11.10 11.12 10.96 11.54 13,361,791 147,935,953 11.072 7.422 7.422 7.436 7.329 7.717 19,982,103 7.4034 -4.15%
2016-06-24 0 11.58 11.54 11.60 11.40 12.18 6,704,500 77,837,761 11.610 7.743 7.717 7.757 7.623 8.145 10,026,351 7.7633 -3.66%
2016-06-23 0 12.02 12.02 12.06 11.90 12.06 3,078,364 36,933,193 11.998 8.038 8.038 8.064 7.957 8.064 4,603,589 8.0227 0.67%
2016-06-22 0 11.94 11.92 11.96 11.82 12.00 3,245,621 38,711,180 11.927 7.984 7.971 7.998 7.904 8.024 4,853,716 7.9756 0.34%
2016-06-21 0 11.90 11.86 11.90 11.78 11.92 3,244,025 38,507,647 11.870 7.957 7.931 7.957 7.877 7.971 4,851,329 7.9375 1.02%
2016-06-20 0 11.78 11.76 11.78 11.62 11.84 2,719,316 31,895,814 11.729 7.877 7.864 7.877 7.770 7.917 4,066,644 7.8433 0.68%
2016-06-17 0 11.70 11.66 11.72 11.60 11.92 3,290,954 38,600,531 11.729 7.824 7.797 7.837 7.757 7.971 4,921,510 7.8432 1.74%
2016-06-16 0 11.50 11.48 11.50 11.46 11.86 5,409,057 62,699,791 11.592 7.690 7.677 7.690 7.663 7.931 8,089,061 7.7512 -3.20%
2016-06-15 0 11.88 11.88 11.90 11.86 12.00 2,244,338 26,765,908 11.926 7.944 7.944 7.957 7.931 8.024 3,356,331 7.9748 -0.83%
2016-06-14 0 11.98 11.96 11.98 11.94 12.12 2,182,608 26,216,287 12.011 8.011 7.998 8.011 7.984 8.104 3,264,016 8.0319 0.67%
2016-06-13 0 11.90 11.90 11.96 11.90 12.16 2,808,694 33,581,004 11.956 7.957 7.957 7.998 7.957 8.131 4,200,306 7.9949 -1.49%
2016-06-10 0 12.08 12.06 12.08 12.06 12.40 3,201,777 39,067,821 12.202 8.078 8.064 8.078 8.064 8.292 4,788,148 8.1593 -1.63%
2016-06-08 0 12.28 12.28 12.30 12.26 12.40 3,007,515 37,007,366 12.305 8.211 8.211 8.225 8.198 8.292 4,497,636 8.2282 -0.32%
2016-06-07 0 12.32 12.30 12.32 12.18 12.36 3,172,544 38,992,276 12.291 8.238 8.225 8.238 8.145 8.265 4,744,431 8.2185 1.32%
2016-06-06 0 12.16 12.14 12.16 12.14 12.38 2,219,314 27,030,620 12.180 8.131 8.118 8.131 8.118 8.278 3,318,908 8.1444 -0.98%
2016-06-03 0 12.28 12.24 12.30 12.24 12.44 3,263,044 40,119,487 12.295 8.211 8.185 8.225 8.185 8.318 4,879,771 8.2216 0.16%
2016-06-02 0 12.26 12.24 12.28 12.24 12.44 2,304,459 28,386,029 12.318 8.198 8.185 8.211 8.185 8.318 3,446,240 8.2368 0.16%
2016-06-01 0 12.24 12.20 12.24 12.16 12.28 1,674,733 20,470,557 12.223 8.185 8.158 8.185 8.131 8.211 2,504,506 8.1735 0.66%
2016-05-31 0 12.16 12.12 12.16 12.10 12.28 3,670,158 44,798,027 12.206 8.131 8.104 8.131 8.091 8.211 5,488,596 8.1620 0.33%
2016-05-30 0 12.12 12.12 12.14 12.12 12.42 1,624,495 19,779,885 12.176 8.104 8.104 8.118 8.104 8.305 2,429,377 8.1420 -1.46%
2016-05-27 0 12.30 12.28 12.32 12.02 12.40 1,910,927 23,307,918 12.197 8.225 8.211 8.238 8.038 8.292 2,857,726 8.1561 -0.65%
2016-05-26 0 12.38 12.32 12.38 12.12 12.38 1,955,564 24,064,679 12.306 8.278 8.238 8.278 8.104 8.278 2,924,479 8.2287 0.81%
2016-05-25 0 12.28 12.24 12.30 12.22 12.44 2,917,896 35,849,706 12.286 8.211 8.185 8.225 8.171 8.318 4,363,614 8.2156 0.33%
2016-05-24 0 12.24 12.24 12.28 12.02 12.26 1,567,000 19,043,350 12.153 8.185 8.185 8.211 8.038 8.198 2,343,395 8.1264 1.49%
2016-05-23 0 12.06 12.04 12.06 12.04 12.16 1,205,000 14,580,020 12.100 8.064 8.051 8.064 8.051 8.131 1,802,036 8.0909 -0.50%
2016-05-20 0 12.12 12.10 12.12 11.88 12.22 2,358,488 28,597,311 12.125 8.104 8.091 8.104 7.944 8.171 3,527,038 8.1080 2.19%
2016-05-19 0 11.86 11.86 11.88 11.86 12.04 1,793,000 21,379,270 11.924 7.931 7.931 7.944 7.931 8.051 2,681,370 7.9733 -1.17%
2016-05-18 0 12.00 11.98 12.00 11.98 12.20 2,240,701 26,930,546 12.019 8.024 8.011 8.024 8.011 8.158 3,350,892 8.0368 -1.80%
2016-05-17 0 12.22 12.18 12.22 12.02 12.30 2,407,733 29,257,673 12.152 8.171 8.145 8.171 8.038 8.225 3,600,683 8.1256 -0.16%
2016-05-16 0 12.24 12.22 12.24 12.02 12.30 2,578,162 31,279,960 12.133 8.185 8.171 8.185 8.038 8.225 3,855,553 8.1130 0.99%
2016-05-13 0 12.12 12.10 12.12 12.00 12.36 3,144,892 38,109,865 12.118 8.104 8.091 8.104 8.024 8.265 4,703,079 8.1032 -0.82%
2016-05-12 0 12.22 12.18 12.24 12.00 12.26 2,028,524 24,585,786 12.120 8.171 8.145 8.185 8.024 8.198 3,033,589 8.1045 0.49%
2016-05-11 0 12.16 12.14 12.18 12.04 12.44 1,109,149 13,489,173 12.162 8.131 8.118 8.145 8.051 8.318 1,658,695 8.1324 -0.98%
2016-05-10 0 12.28 12.28 12.32 12.02 12.32 2,609,512 31,700,472 12.148 8.211 8.211 8.238 8.038 8.238 3,902,436 8.1233 1.49%
2016-05-09 0 12.10 12.10 12.12 12.10 12.40 2,052,636 24,936,903 12.149 8.091 8.091 8.104 8.091 8.292 3,069,647 8.1237 -0.98%
2016-05-06 0 12.22 12.22 12.24 12.12 12.26 2,212,551 26,990,570 12.199 8.171 8.171 8.185 8.104 8.198 3,308,795 8.1572 -0.49%
2016-05-05 0 12.28 12.26 12.30 12.20 12.36 2,708,144 33,248,867 12.277 8.211 8.198 8.225 8.158 8.265 4,049,937 8.2097 0.00%
2016-05-04 0 12.28 12.28 12.32 12.22 12.36 2,999,612 36,903,909 12.303 8.211 8.211 8.238 8.171 8.265 4,485,818 8.2268 0.49%
2016-05-03 0 12.22 12.20 12.28 12.18 12.44 4,771,850 58,618,132 12.284 8.171 8.158 8.211 8.145 8.318 7,136,139 8.2143 -1.45%
2016-04-29 0 12.40 12.36 12.40 12.28 12.50 6,022,478 74,660,354 12.397 8.292 8.265 8.292 8.211 8.359 9,006,411 8.2897 1.64%
2016-04-28 0 12.20 12.18 12.20 12.18 13.08 16,428,486 204,044,812 12.420 8.158 8.145 8.158 8.145 8.746 24,568,241 8.3052 -4.84%
2016-04-27 0 12.82 12.80 12.82 12.80 13.04 3,356,368 43,076,488 12.834 8.573 8.559 8.573 8.559 8.720 5,019,334 8.5821 -1.08%
2016-04-26 0 12.96 12.94 12.96 12.82 13.30 5,088,279 65,844,662 12.940 8.666 8.653 8.666 8.573 8.894 7,609,348 8.6531 -1.67%
2016-04-25 0 13.18 13.16 13.20 13.12 13.30 1,476,664 19,468,843 13.184 8.813 8.800 8.827 8.773 8.894 2,208,301 8.8162 -0.90%
2016-04-22 0 13.30 13.26 13.30 13.16 13.42 2,008,242 26,698,076 13.294 8.894 8.867 8.894 8.800 8.974 3,003,258 8.8897 -0.75%
2016-04-21 0 13.40 13.38 13.40 13.34 13.42 3,527,744 47,209,713 13.382 8.960 8.947 8.960 8.920 8.974 5,275,621 8.9487 1.06%
2016-04-20 0 13.26 13.24 13.28 13.24 13.50 3,176,884 42,270,110 13.306 8.867 8.853 8.880 8.853 9.027 4,750,922 8.8972 -0.60%
2016-04-19 0 13.34 13.30 13.36 13.20 13.48 3,081,231 40,986,025 13.302 8.920 8.894 8.934 8.827 9.014 4,607,876 8.8948 1.06%
2016-04-18 0 13.20 13.16 13.20 13.06 13.34 2,503,922 33,066,911 13.206 8.827 8.800 8.827 8.733 8.920 3,744,530 8.8307 -0.30%
2016-04-15 0 13.24 13.24 13.28 13.24 13.42 3,059,930 40,678,209 13.294 8.853 8.853 8.880 8.853 8.974 4,576,021 8.8894 -0.30%
2016-04-14 0 13.28 13.26 13.28 13.22 13.44 2,905,593 38,685,197 13.314 8.880 8.867 8.880 8.840 8.987 4,345,215 8.9029 0.76%
2016-04-13 0 13.18 13.14 13.18 12.84 13.20 3,468,442 45,293,827 13.059 8.813 8.787 8.813 8.586 8.827 5,186,937 8.7323 3.13%
2016-04-12 0 12.78 12.76 12.84 12.76 12.92 2,125,057 27,252,067 12.824 8.546 8.532 8.586 8.532 8.639 3,177,950 8.5754 -0.31%
2016-04-11 0 12.82 12.82 12.86 12.70 12.94 2,995,492 38,396,928 12.818 8.573 8.573 8.599 8.492 8.653 4,479,656 8.5714 0.31%
2016-04-08 0 12.78 12.80 12.86 12.60 12.86 4,319,067 55,025,212 12.740 8.546 8.559 8.599 8.425 8.599 6,459,018 8.5191 0.47%
2016-04-07 0 12.72 12.70 12.72 12.70 12.96 2,987,445 38,112,131 12.757 8.506 8.492 8.506 8.492 8.666 4,467,622 8.5307 -1.55%
2016-04-06 0 12.92 12.90 12.96 12.76 12.98 2,367,619 30,542,042 12.900 8.639 8.626 8.666 8.532 8.680 3,540,694 8.6260 0.39%
2016-04-05 0 13.14 13.12 13.14 13.00 13.20 4,054,337 53,133,300 13.105 8.606 8.593 8.606 8.514 8.645 6,190,321 8.5833 -0.45%
2016-04-01 0 13.20 13.18 13.24 13.16 13.50 2,548,115 33,815,134 13.271 8.645 8.632 8.672 8.619 8.842 3,890,562 8.6916 -1.64%
2016-03-31 0 13.42 13.40 13.42 13.30 13.44 2,809,638 37,608,089 13.385 8.789 8.776 8.789 8.711 8.802 4,289,866 8.7667 0.60%
2016-03-30 0 13.34 13.30 13.34 12.96 13.34 2,468,208 32,690,725 13.245 8.737 8.711 8.737 8.488 8.737 3,768,557 8.6746 2.93%
2016-03-29 0 12.96 12.94 12.96 12.90 13.04 1,853,096 24,013,309 12.958 8.488 8.475 8.488 8.449 8.541 2,829,380 8.4871 -0.15%
2016-03-24 0 12.98 12.96 12.98 12.96 13.22 2,538,519 33,050,014 13.019 8.501 8.488 8.501 8.488 8.658 3,875,911 8.5270 -0.92%
2016-03-23 0 13.10 13.10 13.12 13.04 13.20 2,807,503 36,775,987 13.099 8.580 8.580 8.593 8.541 8.645 4,286,606 8.5793 -0.76%
2016-03-22 0 13.20 13.16 13.20 13.18 13.56 6,140,506 81,472,089 13.268 8.645 8.619 8.645 8.632 8.881 9,375,566 8.6898 -2.94%
2016-03-21 0 13.60 13.58 13.62 13.50 13.94 3,839,206 52,297,421 13.622 8.907 8.894 8.920 8.842 9.130 5,861,851 8.9217 -2.02%
2016-03-18 0 13.88 13.82 13.90 13.80 13.96 3,803,681 52,769,067 13.873 9.091 9.051 9.104 9.038 9.143 5,807,610 9.0862 0.58%
2016-03-17 0 13.80 13.78 13.80 13.78 13.92 2,891,000 40,020,526 13.843 9.038 9.025 9.038 9.025 9.117 4,414,093 9.0665 0.88%
2016-03-16 0 13.68 13.66 13.68 13.62 13.86 2,260,740 30,994,631 13.710 8.960 8.947 8.960 8.920 9.078 3,451,787 8.9793 -0.15%
2016-03-15 0 13.70 13.68 13.72 13.58 13.90 3,698,737 50,601,173 13.681 8.973 8.960 8.986 8.894 9.104 5,647,377 8.9601 -1.01%
2016-03-14 0 13.84 13.82 13.84 13.82 14.00 1,825,000 25,338,033 13.884 9.064 9.051 9.064 9.051 9.169 2,786,482 9.0932 0.14%
2016-03-11 0 13.82 13.82 13.86 13.38 13.96 5,106,717 70,639,877 13.833 9.051 9.051 9.078 8.763 9.143 7,797,136 9.0597 2.52%
2016-03-10 0 13.48 13.48 13.50 13.46 14.00 6,901,632 94,231,079 13.653 8.829 8.829 8.842 8.816 9.169 10,537,683 8.9423 -3.99%
2016-03-09 0 14.04 14.00 14.06 13.30 14.06 9,807,948 135,899,157 13.856 9.195 9.169 9.209 8.711 9.209 14,975,161 9.0750 4.93%
2016-03-08 0 13.38 13.38 13.46 13.34 13.60 2,245,422 30,195,780 13.448 8.763 8.763 8.816 8.737 8.907 3,428,399 8.8075 -1.04%
2016-03-07 0 13.52 13.50 13.54 13.48 13.74 3,041,159 41,234,737 13.559 8.855 8.842 8.868 8.829 8.999 4,643,361 8.8804 -1.02%
2016-03-04 0 13.66 13.64 13.66 13.48 13.70 6,289,052 85,541,160 13.602 8.947 8.933 8.947 8.829 8.973 9,602,372 8.9083 1.34%
2016-03-03 0 13.48 13.44 13.48 13.32 13.78 3,928,438 53,218,884 13.547 8.829 8.802 8.829 8.724 9.025 5,998,094 8.8726 1.20%
2016-03-02 0 13.32 13.28 13.32 12.96 13.38 6,400,100 84,726,532 13.238 8.724 8.698 8.724 8.488 8.763 9,771,925 8.6704 4.06%
2016-03-01 0 12.80 12.78 12.82 12.36 12.82 3,057,976 38,643,919 12.637 8.383 8.370 8.396 8.095 8.396 4,669,038 8.2766 3.23%
2016-02-29 0 12.40 12.38 12.40 12.38 12.90 3,045,177 37,956,712 12.465 8.121 8.108 8.121 8.108 8.449 4,649,496 8.1636 -3.28%
2016-02-26 0 12.82 12.80 12.82 12.26 12.82 4,056,174 51,533,644 12.705 8.396 8.383 8.396 8.030 8.396 6,193,126 8.3211 5.08%
2016-02-25 0 12.20 12.18 12.20 12.18 12.78 3,180,000 39,240,860 12.340 7.990 7.977 7.990 7.977 8.370 4,855,349 8.0820 -1.61%
2016-02-24 0 12.40 12.36 12.40 12.34 12.80 3,588,999 44,848,276 12.496 8.121 8.095 8.121 8.082 8.383 5,479,825 8.1843 -0.32%
2016-02-23 0 12.44 12.42 12.48 12.22 12.48 3,692,734 45,912,798 12.433 8.148 8.134 8.174 8.003 8.174 5,638,212 8.1431 0.81%
2016-02-22 0 12.34 12.28 12.32 12.24 12.38 2,234,984 27,504,064 12.306 8.082 8.043 8.069 8.017 8.108 3,412,462 8.0599 2.15%
2016-02-19 0 12.08 12.04 12.08 12.00 12.20 2,217,364 26,742,652 12.061 7.912 7.886 7.912 7.859 7.990 3,385,559 7.8990 -0.17%
2016-02-18 0 12.10 12.08 12.10 11.60 12.20 5,782,008 69,863,454 12.083 7.925 7.912 7.925 7.597 7.990 8,828,197 7.9137 4.31%
2016-02-17 0 11.60 11.58 11.60 11.54 11.98 3,212,646 37,589,841 11.701 7.597 7.584 7.597 7.558 7.846 4,905,194 7.6633 -2.52%
2016-02-16 0 11.90 11.88 11.90 11.42 11.90 4,238,006 49,862,347 11.766 7.794 7.781 7.794 7.480 7.794 6,470,754 7.7058 2.59%
2016-02-15 0 11.60 11.56 11.60 11.30 11.62 2,560,997 29,588,523 11.554 7.597 7.571 7.597 7.401 7.610 3,910,231 7.5670 2.11%
2016-02-12 0 11.36 11.32 11.36 11.06 11.40 4,776,898 53,925,242 11.289 7.440 7.414 7.440 7.244 7.466 7,293,556 7.3935 1.97%
2016-02-11 0 11.14 11.14 11.16 11.10 11.40 5,884,431 66,005,535 11.217 7.296 7.296 7.309 7.270 7.466 8,984,581 7.3465 -2.62%
2016-02-05 0 11.44 11.44 11.46 11.26 11.86 6,936,312 79,507,735 11.463 7.493 7.493 7.506 7.375 7.768 10,590,634 7.5074 -2.22%
2016-02-04 0 11.70 11.66 11.70 11.60 11.92 3,464,500 40,754,810 11.764 7.663 7.637 7.663 7.597 7.807 5,289,735 7.7045 -0.85%
2016-02-03 0 11.80 11.78 11.80 11.70 11.90 2,906,646 34,197,114 11.765 7.728 7.715 7.728 7.663 7.794 4,437,981 7.7056 -1.01%
2016-02-02 0 11.92 11.90 11.92 11.90 12.04 4,507,450 53,802,556 11.936 7.807 7.794 7.807 7.794 7.886 6,882,152 7.8177 -1.16%
2016-02-01 0 12.06 12.06 12.08 12.02 12.26 2,948,000 35,783,590 12.138 7.899 7.899 7.912 7.872 8.030 4,501,122 7.9499 -0.99%
2016-01-29 0 12.18 12.18 12.24 12.00 12.24 4,192,122 50,884,111 12.138 7.977 7.977 8.017 7.859 8.017 6,400,697 7.9498 1.16%
2016-01-28 0 12.04 12.04 12.08 12.04 12.38 3,027,904 36,589,840 12.084 7.886 7.886 7.912 7.886 8.108 4,623,123 7.9145 -1.15%
2016-01-27 0 12.18 12.16 12.18 12.16 12.46 2,100,300 25,736,625 12.254 7.977 7.964 7.977 7.964 8.161 3,206,821 8.0256 -1.62%
2016-01-26 0 12.38 12.34 12.38 12.20 12.52 2,043,515 25,354,991 12.408 8.108 8.082 8.108 7.990 8.200 3,120,119 8.1263 -0.16%
2016-01-25 0 12.40 12.40 12.42 12.30 12.64 3,297,679 40,917,348 12.408 8.121 8.121 8.134 8.056 8.279 5,035,026 8.1265 0.16%
2016-01-22 0 12.38 12.36 12.38 12.24 12.86 6,897,117 85,437,881 12.387 8.108 8.095 8.108 8.017 8.423 10,530,790 8.1132 -0.96%
2016-01-21 0 12.50 12.48 12.50 12.40 13.00 9,155,711 115,773,926 12.645 8.187 8.174 8.187 8.121 8.514 13,979,300 8.2818 3.65%
2016-01-20 0 12.06 12.04 12.06 12.04 12.54 6,428,995 78,485,915 12.208 7.899 7.886 7.899 7.886 8.213 9,816,043 7.9957 -3.83%
2016-01-19 0 12.54 12.52 12.56 12.30 12.56 3,891,500 48,591,720 12.487 8.213 8.200 8.226 8.056 8.226 5,941,695 8.1781 1.29%
2016-01-18 0 12.38 12.36 12.38 12.32 12.80 4,507,184 56,047,825 12.435 8.108 8.095 8.108 8.069 8.383 6,881,746 8.1444 -2.98%
2016-01-15 0 12.76 12.74 12.76 12.74 13.00 3,969,322 51,047,675 12.861 8.357 8.344 8.357 8.344 8.514 6,060,517 8.4230 -1.69%
2016-01-14 0 12.98 12.98 13.00 12.62 13.12 4,338,550 55,863,335 12.876 8.501 8.501 8.514 8.265 8.593 6,624,269 8.4331 1.72%
2016-01-13 0 12.76 12.76 12.80 12.74 13.10 4,958,439 63,881,812 12.883 8.357 8.357 8.383 8.344 8.580 7,570,740 8.4380 0.00%
2016-01-12 0 12.76 12.74 12.76 12.74 13.02 2,491,049 32,012,930 12.851 8.357 8.344 8.357 8.344 8.527 3,803,432 8.4169 -1.24%
2016-01-11 0 12.92 12.90 12.92 12.90 13.10 4,252,545 55,190,554 12.978 8.462 8.449 8.462 8.449 8.580 6,492,953 8.5001 -0.92%
2016-01-08 0 13.04 13.04 13.06 12.98 13.10 3,397,040 44,314,627 13.045 8.541 8.541 8.554 8.501 8.580 5,186,734 8.5438 0.46%
2016-01-07 0 12.98 12.98 13.00 12.82 13.20 3,196,524 41,485,524 12.978 8.501 8.501 8.514 8.396 8.645 4,880,579 8.5001 -1.37%
2016-01-06 0 13.16 13.16 13.18 13.12 13.20 2,975,141 39,156,227 13.161 8.619 8.619 8.632 8.593 8.645 4,542,562 8.6199 -0.60%
2016-01-05 0 13.24 13.22 13.26 13.12 13.28 2,190,484 28,964,729 13.223 8.672 8.658 8.685 8.593 8.698 3,344,517 8.6604 0.76%
2016-01-04 0 13.14 13.12 13.14 13.08 13.50 2,345,222 30,846,387 13.153 8.606 8.593 8.606 8.567 8.842 3,580,777 8.6144 -2.09%
2015-12-31 0 13.42 13.40 13.42 13.32 13.50 417,463 5,602,295 13.420 8.789 8.776 8.789 8.724 8.842 637,399 8.7893 0.00%
2015-12-30 0 13.42 13.36 13.42 13.34 13.50 1,552,761 20,803,570 13.398 8.789 8.750 8.789 8.737 8.842 2,370,817 8.7749 0.45%
2015-12-29 0 13.36 13.36 13.38 13.22 13.42 1,576,950 21,066,011 13.359 8.750 8.750 8.763 8.658 8.789 2,407,749 8.7493 0.60%
2015-12-28 0 13.28 13.26 13.28 13.26 13.50 1,335,000 17,793,320 13.328 8.698 8.685 8.698 8.685 8.842 2,038,331 8.7294 -1.19%
2015-12-24 0 13.44 13.42 13.44 13.42 13.50 403,028 5,423,919 13.458 8.802 8.789 8.802 8.789 8.842 615,359 8.8142 -0.44%
2015-12-23 0 13.50 13.48 13.50 13.30 13.50 2,775,312 37,354,027 13.459 8.842 8.829 8.842 8.711 8.842 4,237,456 8.8152 1.20%
2015-12-22 0 13.34 13.30 13.38 13.26 13.42 2,320,206 30,897,799 13.317 8.737 8.711 8.763 8.685 8.789 3,542,582 8.7218 1.06%
2015-12-21 0 13.20 13.12 13.22 12.92 13.22 2,398,281 31,507,801 13.138 8.645 8.593 8.658 8.462 8.658 3,661,790 8.6045 1.23%
2015-12-18 0 13.04 13.00 13.06 12.98 13.18 3,322,714 43,330,102 13.041 8.541 8.514 8.554 8.501 8.632 5,073,250 8.5409 -0.15%
2015-12-17 0 13.06 13.02 13.06 13.00 13.16 3,424,543 44,729,310 13.061 8.554 8.527 8.554 8.514 8.619 5,228,727 8.5545 1.08%
2015-12-16 0 12.92 12.90 12.94 12.84 13.00 2,071,716 26,788,561 12.931 8.462 8.449 8.475 8.410 8.514 3,163,178 8.4689 1.41%
2015-12-15 0 12.74 12.74 12.80 12.72 12.98 3,380,973 43,372,171 12.828 8.344 8.344 8.383 8.331 8.501 5,162,203 8.4019 -1.85%
2015-12-14 0 12.98 12.96 13.00 12.80 13.06 3,652,533 47,101,343 12.896 8.501 8.488 8.514 8.383 8.554 5,576,831 8.4459 -1.07%
2015-12-11 0 13.12 13.10 13.14 13.10 13.24 2,370,836 31,104,585 13.120 8.593 8.580 8.606 8.580 8.672 3,619,886 8.5927 0.00%
2015-12-10 0 13.12 13.10 13.12 13.10 13.28 2,229,380 29,245,248 13.118 8.593 8.580 8.593 8.580 8.698 3,403,905 8.5917 -1.20%
2015-12-09 0 13.28 13.26 13.28 13.14 13.32 3,987,348 52,760,581 13.232 8.698 8.685 8.698 8.606 8.724 6,088,040 8.6663 1.84%
2015-12-08 0 13.04 13.04 13.06 13.04 13.48 5,136,437 67,672,300 13.175 8.541 8.541 8.554 8.541 8.829 7,842,514 8.6289 -2.25%
2015-12-07 0 13.34 13.34 13.36 13.24 13.38 3,362,344 44,732,401 13.304 8.737 8.737 8.750 8.672 8.763 5,133,759 8.7134 1.68%
2015-12-04 0 13.12 13.10 13.16 13.08 13.36 4,835,032 63,466,148 13.126 8.593 8.580 8.619 8.567 8.750 7,382,317 8.5970 -1.65%
2015-12-03 0 13.34 13.32 13.34 13.32 13.44 2,360,116 31,549,694 13.368 8.737 8.724 8.737 8.724 8.802 3,603,518 8.7552 -0.60%
2015-12-02 0 13.42 13.42 13.44 13.42 13.68 3,039,000 40,866,332 13.447 8.789 8.789 8.802 8.789 8.960 4,640,065 8.8073 0.30%
2015-12-01 0 13.38 13.36 13.38 13.36 13.80 6,309,948 85,153,489 13.495 8.763 8.750 8.763 8.750 9.038 9,634,277 8.8386 -2.19%
2015-11-30 0 13.68 13.70 13.72 13.56 13.82 10,520,895 143,689,067 13.657 8.960 8.973 8.986 8.881 9.051 16,063,716 8.9449 0.29%
2015-11-27 0 13.64 13.64 13.66 13.50 14.14 10,669,949 145,136,964 13.602 8.933 8.933 8.947 8.842 9.261 16,291,298 8.9089 -4.08%
2015-11-26 0 14.22 14.20 14.22 14.20 14.80 3,147,659 45,474,051 14.447 9.313 9.300 9.313 9.300 9.693 4,805,970 9.4620 -2.47%
2015-11-25 0 14.58 14.54 14.58 14.54 14.72 2,673,997 38,973,951 14.575 9.549 9.523 9.549 9.523 9.641 4,082,764 9.5460 -1.88%
2015-11-24 0 14.86 14.82 14.90 14.64 15.00 2,703,678 40,082,038 14.825 9.733 9.706 9.759 9.588 9.824 4,128,082 9.7096 -1.20%
2015-11-23 0 15.04 15.02 15.04 14.96 15.22 757,805 11,403,331 15.048 9.850 9.837 9.850 9.798 9.968 1,157,046 9.8556 -1.18%
2015-11-20 0 15.22 15.26 15.28 14.88 15.28 2,680,000 40,416,480 15.081 9.968 9.995 10.01 9.746 10.01 4,091,929 9.8771 2.28%
2015-11-19 0 14.88 14.84 14.88 14.82 15.06 2,008,979 29,993,760 14.930 9.746 9.719 9.746 9.706 9.864 3,067,388 9.7783 1.78%
2015-11-18 0 14.62 14.58 14.62 14.58 14.82 2,313,570 33,940,079 14.670 9.575 9.549 9.575 9.549 9.706 3,532,450 9.6081 -0.41%
2015-11-17 0 14.68 14.66 14.72 14.58 14.96 2,906,280 42,685,092 14.687 9.615 9.602 9.641 9.549 9.798 4,437,423 9.6193 0.69%
2015-11-16 0 14.58 14.56 14.58 14.56 14.92 2,113,285 30,960,095 14.650 9.549 9.536 9.549 9.536 9.772 3,226,647 9.5951 -2.67%
2015-11-13 0 14.98 14.98 15.04 14.84 15.12 2,417,862 36,197,879 14.971 9.811 9.811 9.850 9.719 9.903 3,691,687 9.8052 -0.53%
2015-11-12 0 15.06 15.06 15.08 14.70 15.08 1,938,309 28,898,386 14.909 9.864 9.864 9.877 9.628 9.877 2,959,486 9.7647 2.17%
2015-11-11 0 14.74 14.74 14.80 14.72 14.98 2,117,440 31,390,571 14.825 9.654 9.654 9.693 9.641 9.811 3,232,991 9.7095 -0.27%
2015-11-10 0 14.78 14.78 14.80 14.76 15.12 3,204,640 47,502,889 14.823 9.680 9.680 9.693 9.667 9.903 4,892,970 9.7084 -2.89%
2015-11-09 0 15.22 15.20 15.22 15.14 15.38 1,110,397 16,972,661 15.285 9.968 9.955 9.968 9.916 10.07 1,695,398 10.011 -0.65%
2015-11-06 0 15.32 15.32 15.34 15.18 15.40 1,885,822 28,801,492 15.273 10.03 10.03 10.05 9.942 10.09 2,879,347 10.003 -0.65%
2015-11-05 0 15.42 15.42 15.46 15.28 15.60 1,736,879 26,846,822 15.457 10.10 10.10 10.13 10.01 10.22 2,651,935 10.123 0.52%
2015-11-04 0 15.34 15.36 15.38 15.32 15.92 4,847,460 75,769,790 15.631 10.05 10.06 10.07 10.03 10.43 7,401,293 10.237 -1.29%
2015-11-03 0 15.54 15.54 15.56 15.12 15.62 2,532,020 39,303,627 15.523 10.18 10.18 10.19 9.903 10.23 3,865,988 10.167 2.78%
2015-11-02 0 15.12 15.08 15.14 15.02 15.42 2,386,000 36,105,116 15.132 9.903 9.877 9.916 9.837 10.10 3,643,039 9.9107 -2.07%
2015-10-30 0 15.44 15.40 15.46 15.26 15.56 2,750,562 42,355,454 15.399 10.11 10.09 10.13 9.995 10.19 4,199,666 10.085 0.78%
2015-10-29 0 15.32 15.32 15.36 15.04 15.54 5,795,456 88,582,473 15.285 10.03 10.03 10.06 9.850 10.18 8,848,730 10.011 -1.16%
2015-10-28 0 15.50 15.46 15.54 15.22 15.60 3,351,042 51,750,051 15.443 10.15 10.13 10.18 9.968 10.22 5,116,503 10.114 0.78%
2015-10-27 0 15.38 15.34 15.38 15.18 15.58 4,180,952 64,163,710 15.347 10.07 10.05 10.07 9.942 10.20 6,383,642 10.051 0.52%
2015-10-26 0 15.30 15.28 15.32 15.26 15.70 2,277,722 35,139,157 15.427 10.02 10.01 10.03 9.995 10.28 3,477,716 10.104 -1.42%
2015-10-23 0 15.52 15.50 15.54 15.34 15.54 2,708,106 41,841,859 15.451 10.16 10.15 10.18 10.05 10.18 4,134,843 10.119 2.11%
2015-10-22 0 15.20 15.20 15.22 15.04 15.30 2,184,733 33,109,602 15.155 9.955 9.955 9.968 9.850 10.02 3,335,736 9.9257 0.93%
2015-10-20 0 15.06 15.04 15.06 14.98 15.34 1,641,063 24,730,323 15.070 9.864 9.850 9.864 9.811 10.05 2,505,640 9.8699 -1.83%
2015-10-19 0 15.34 15.28 15.36 15.20 15.40 717,130 10,979,790 15.311 10.05 10.01 10.06 9.955 10.09 1,094,942 10.028 0.00%
2015-10-16 0 15.34 15.32 15.40 15.22 15.46 3,727,282 57,137,249 15.329 10.05 10.03 10.09 9.968 10.13 5,690,961 10.040 0.13%
2015-10-15 0 15.32 15.28 15.32 14.82 15.36 6,519,494 98,275,223 15.074 10.03 10.01 10.03 9.706 10.06 9,954,220 9.8727 3.79%
2015-10-14 0 14.76 14.74 14.76 14.70 15.20 1,743,652 25,802,227 14.798 9.667 9.654 9.667 9.628 9.955 2,662,276 9.6918 -1.47%
2015-10-13 0 14.98 14.94 15.00 14.86 15.00 2,668,127 39,897,008 14.953 9.811 9.785 9.824 9.733 9.824 4,073,801 9.7936 0.54%
2015-10-12 0 14.90 14.86 14.90 14.76 14.98 2,171,746 32,284,130 14.866 9.759 9.733 9.759 9.667 9.811 3,315,907 9.7361 1.36%
2015-10-09 0 14.70 14.70 14.72 14.70 15.14 3,531,796 52,352,065 14.823 9.628 9.628 9.641 9.628 9.916 5,392,485 9.7083 -1.21%
2015-10-08 0 14.88 14.86 14.90 14.80 15.06 10,400,382 155,448,608 14.946 9.746 9.733 9.759 9.693 9.864 15,879,712 9.7891 -0.80%
2015-10-07 0 15.00 15.00 15.02 14.56 15.14 9,060,779 134,434,177 14.837 9.824 9.824 9.837 9.536 9.916 13,834,354 9.7174 -0.13%
2015-10-06 0 15.02 15.02 15.04 14.90 15.30 4,860,390 73,022,017 15.024 9.837 9.837 9.850 9.759 10.02 7,421,035 9.8399 -0.40%
2015-10-05 0 15.08 15.02 15.08 14.84 15.20 5,522,226 82,935,602 15.019 9.877 9.837 9.877 9.719 9.955 8,431,552 9.8363 1.75%
2015-10-02 0 14.82 14.82 14.84 14.20 14.94 2,678,382 39,192,350 14.633 9.706 9.706 9.719 9.300 9.785 4,089,459 9.5837 2.07%
2015-09-30 0 14.52 14.50 14.56 14.20 14.56 5,009,294 72,087,875 14.391 9.510 9.497 9.536 9.300 9.536 7,648,387 9.4252 0.97%
2015-09-29 0 14.38 14.38 14.40 13.90 14.84 5,689,094 80,641,702 14.175 9.418 9.418 9.431 9.104 9.719 8,686,333 9.2837 -1.51%
2015-09-25 0 14.60 14.58 14.62 14.30 14.82 3,596,614 52,555,438 14.612 9.562 9.549 9.575 9.366 9.706 5,491,452 9.5704 0.41%
2015-09-24 0 14.54 14.52 14.54 14.38 14.72 3,400,817 49,374,969 14.519 9.523 9.510 9.523 9.418 9.641 5,192,501 9.5089 -0.95%
2015-09-23 0 14.68 14.64 14.70 14.40 14.74 4,057,697 59,144,465 14.576 9.615 9.588 9.628 9.431 9.654 6,195,451 9.5464 -0.94%
2015-09-22 0 14.82 14.80 14.82 14.50 14.96 3,648,099 53,907,766 14.777 9.706 9.693 9.706 9.497 9.798 5,570,061 9.6781 1.93%
2015-09-21 0 14.54 14.54 14.58 14.32 14.64 1,736,094 25,184,446 14.506 9.523 9.523 9.549 9.379 9.588 2,650,737 9.5009 -0.95%
2015-09-18 0 14.68 14.62 14.72 14.34 14.76 1,858,340 27,248,980 14.663 9.615 9.575 9.641 9.392 9.667 2,837,387 9.6035 0.00%
2015-09-17 0 14.68 14.66 14.70 14.52 14.82 6,703,810 98,281,249 14.661 9.615 9.602 9.628 9.510 9.706 10,235,641 9.6019 1.66%
2015-09-16 0 14.44 14.40 14.44 14.00 14.46 2,201,928 31,556,700 14.331 9.457 9.431 9.457 9.169 9.471 3,361,990 9.3863 2.27%
2015-09-15 0 14.12 14.08 14.12 14.00 14.22 3,031,247 42,851,107 14.136 9.248 9.222 9.248 9.169 9.313 4,628,227 9.2586 0.14%
2015-09-14 0 14.10 14.06 14.12 14.06 14.30 2,391,929 33,782,906 14.124 9.235 9.209 9.248 9.209 9.366 3,652,091 9.2503 -0.28%
2015-09-11 0 14.14 14.12 14.14 14.00 14.32 3,154,968 44,662,194 14.156 9.261 9.248 9.261 9.169 9.379 4,817,129 9.2715 0.86%
2015-09-10 0 14.02 14.00 14.06 13.90 14.12 4,425,667 62,065,828 14.024 9.182 9.169 9.209 9.104 9.248 6,757,283 9.1850 -0.57%
2015-09-09 0 14.10 14.06 14.10 13.86 14.40 5,937,640 83,393,882 14.045 9.235 9.209 9.235 9.078 9.431 9,065,822 9.1987 1.88%
2015-09-08 0 14.10 14.06 14.10 13.52 14.16 3,343,650 46,255,023 13.834 9.064 9.039 9.064 8.692 9.103 5,201,124 8.8933 3.83%
2015-09-07 0 13.58 13.52 13.58 13.42 14.00 3,000,970 41,003,926 13.664 8.730 8.692 8.730 8.627 9.000 4,668,077 8.7839 -0.88%
2015-09-04 0 13.70 13.70 13.76 13.40 13.82 6,182,450 84,080,305 13.600 8.807 8.807 8.846 8.614 8.884 9,616,942 8.7429 -0.29%
2015-09-02 0 13.74 13.70 13.74 13.68 14.00 3,504,648 48,402,536 13.811 8.833 8.807 8.833 8.794 9.000 5,451,560 8.8787 -0.43%
2015-09-01 0 13.80 13.80 13.82 13.80 14.20 5,389,263 74,898,376 13.898 8.872 8.872 8.884 8.872 9.129 8,383,121 8.9344 -1.43%
2015-08-31 0 14.00 14.02 14.08 13.80 14.34 4,763,787 66,610,291 13.983 9.000 9.013 9.052 8.872 9.219 7,410,179 8.9890 -2.23%
2015-08-28 0 14.32 14.30 14.32 14.24 14.68 5,048,770 72,818,341 14.423 9.206 9.193 9.206 9.154 9.437 7,853,477 9.2721 -1.24%
2015-08-27 0 14.50 14.50 14.52 14.12 14.54 4,369,935 62,645,266 14.336 9.322 9.322 9.334 9.077 9.347 6,797,533 9.2159 3.42%
2015-08-26 0 14.02 14.02 14.04 13.80 14.38 6,367,951 89,474,407 14.051 9.013 9.013 9.026 8.872 9.244 9,905,493 9.0328 1.59%
2015-08-25 0 13.80 13.78 13.80 13.38 14.40 12,575,753 174,056,940 13.841 8.872 8.859 8.872 8.602 9.257 19,561,870 8.8978 -3.63%
2015-08-24 0 14.32 14.28 14.32 13.96 14.60 9,628,177 137,078,783 14.237 9.206 9.180 9.206 8.974 9.386 14,976,848 9.1527 -3.11%
2015-08-21 0 14.78 14.74 14.82 14.32 14.84 10,961,304 159,806,228 14.579 9.502 9.476 9.527 9.206 9.540 17,050,558 9.3725 -0.67%
2015-08-20 0 14.88 14.84 14.88 14.16 15.04 22,422,325 328,209,276 14.638 9.566 9.540 9.566 9.103 9.669 34,878,437 9.4101 -3.25%
2015-08-19 0 15.38 15.36 15.38 15.26 16.68 15,407,367 241,727,179 15.689 9.887 9.874 9.887 9.810 10.72 23,966,510 10.086 -7.68%
2015-08-18 0 16.66 16.66 16.68 16.60 17.38 4,450,319 74,789,390 16.805 10.71 10.71 10.72 10.67 11.17 6,922,572 10.804 -1.77%
2015-08-17 0 16.96 16.96 16.98 16.80 17.20 3,623,158 61,476,165 16.968 10.90 10.90 10.92 10.80 11.06 5,635,905 10.908 -0.12%
2015-08-14 0 16.98 16.96 17.00 16.92 17.56 6,060,714 103,383,657 17.058 10.92 10.90 10.93 10.88 11.29 9,427,578 10.966 -1.85%
2015-08-13 0 17.30 17.28 17.32 17.14 17.98 6,826,057 118,626,444 17.378 11.12 11.11 11.13 11.02 11.56 10,618,087 11.172 -4.21%
2015-08-12 0 18.06 18.02 18.04 17.94 18.50 3,788,290 68,837,270 18.171 11.61 11.58 11.60 11.53 11.89 5,892,771 11.682 -1.31%
2015-08-11 0 18.30 18.24 18.26 18.24 18.90 2,615,497 48,202,327 18.430 11.76 11.73 11.74 11.73 12.15 4,068,465 11.848 -2.03%
2015-08-10 0 18.68 18.62 18.68 18.20 18.86 1,583,512 29,471,099 18.611 12.01 11.97 12.01 11.70 12.12 2,463,189 11.965 -0.43%
2015-08-07 0 18.76 18.72 18.78 18.18 18.78 2,580,814 47,951,605 18.580 12.06 12.03 12.07 11.69 12.07 4,014,515 11.945 1.96%
2015-08-06 0 18.40 18.38 18.48 18.10 18.60 2,293,856 42,300,341 18.441 11.83 11.82 11.88 11.64 11.96 3,568,145 11.855 0.55%
2015-08-05 0 18.30 18.28 18.30 18.18 19.04 3,450,715 63,727,352 18.468 11.76 11.75 11.76 11.69 12.24 5,367,666 11.872 -0.87%
2015-08-04 0 18.46 18.40 18.50 18.12 18.52 5,895,298 108,453,754 18.397 11.87 11.83 11.89 11.65 11.91 9,170,270 11.827 1.10%
2015-08-03 0 18.26 18.24 18.26 18.18 18.54 2,261,125 41,391,464 18.306 11.74 11.73 11.74 11.69 11.92 3,517,231 11.768 -0.44%
2015-07-31 0 18.34 18.30 18.34 18.20 19.08 4,949,164 91,243,721 18.436 11.79 11.76 11.79 11.70 12.27 7,698,537 11.852 -1.93%
2015-07-30 0 18.70 18.70 18.74 18.62 19.22 3,360,409 63,581,899 18.921 12.02 12.02 12.05 11.97 12.36 5,227,193 12.164 -0.53%
2015-07-29 0 18.80 18.76 18.84 18.78 19.10 2,571,344 48,583,148 18.894 12.09 12.06 12.11 12.07 12.28 3,999,784 12.146 -0.63%
2015-07-28 0 18.92 18.86 18.92 18.80 19.66 4,867,442 93,005,360 19.108 12.16 12.12 12.16 12.09 12.64 7,571,417 12.284 -0.42%
2015-07-27 0 19.00 18.96 19.02 18.80 19.28 2,037,100 38,633,183 18.965 12.21 12.19 12.23 12.09 12.39 3,168,755 12.192 -2.06%
2015-07-24 0 19.40 19.36 19.40 19.06 19.62 1,493,000 28,906,403 19.361 12.47 12.45 12.47 12.25 12.61 2,322,395 12.447 -0.10%
2015-07-23 0 19.42 19.40 19.46 19.10 19.52 1,186,000 23,051,860 19.437 12.48 12.47 12.51 12.28 12.55 1,844,850 12.495 1.57%
2015-07-22 0 19.12 19.10 19.16 19.04 19.62 2,417,808 46,424,511 19.201 12.29 12.28 12.32 12.24 12.61 3,760,955 12.344 -2.85%
2015-07-21 0 19.68 19.66 19.68 19.20 19.70 1,815,215 35,591,263 19.607 12.65 12.64 12.65 12.34 12.66 2,823,608 12.605 0.61%
2015-07-20 0 19.56 19.56 19.58 19.08 19.64 944,984 18,438,775 19.512 12.57 12.57 12.59 12.27 12.63 1,469,944 12.544 0.51%
2015-07-17 0 19.46 19.42 19.46 19.04 19.50 2,695,030 52,197,322 19.368 12.51 12.48 12.51 12.24 12.54 4,192,180 12.451 1.46%
2015-07-16 0 19.18 19.16 19.18 18.74 19.30 2,433,595 46,688,460 19.185 12.33 12.32 12.33 12.05 12.41 3,785,512 12.333 1.48%
2015-07-15 0 18.90 18.86 18.90 18.68 19.20 2,736,379 51,507,802 18.823 12.15 12.12 12.15 12.01 12.34 4,256,500 12.101 -1.15%
2015-07-14 0 19.12 19.10 19.12 18.52 19.14 3,802,637 71,982,145 18.930 12.29 12.28 12.29 11.91 12.30 5,915,088 12.169 0.74%
2015-07-13 0 18.98 18.92 19.04 18.20 19.16 3,008,935 56,924,923 18.919 12.20 12.16 12.24 11.70 12.32 4,680,467 12.162 1.28%
2015-07-10 0 18.74 18.72 18.74 18.10 18.98 3,656,782 68,705,684 18.789 12.05 12.03 12.05 11.64 12.20 5,688,208 12.079 -0.43%
2015-07-09 0 18.82 18.68 18.70 17.90 19.00 4,712,067 87,549,421 18.580 12.10 12.01 12.02 11.51 12.21 7,329,727 11.944 3.07%
2015-07-08 0 18.26 18.22 18.30 17.82 19.44 10,468,437 194,498,660 18.580 11.74 11.71 11.76 11.46 12.50 16,283,892 11.944 -6.65%
2015-07-07 0 19.56 19.56 19.58 19.00 19.72 5,545,198 108,328,685 19.536 12.57 12.57 12.59 12.21 12.68 8,625,682 12.559 1.35%
2015-07-06 0 19.30 19.30 19.36 18.60 19.78 5,242,826 100,175,103 19.107 12.41 12.41 12.45 11.96 12.72 8,155,335 12.283 -0.92%
2015-07-03 0 19.48 19.46 19.50 19.26 19.80 5,243,322 102,437,411 19.537 12.52 12.51 12.54 12.38 12.73 8,156,107 12.560 -0.51%
2015-07-02 0 19.58 19.54 19.62 19.16 19.62 3,926,950 76,537,287 19.490 12.59 12.56 12.61 12.32 12.61 6,108,460 12.530 2.73%
2015-06-30 0 19.06 19.00 19.06 18.92 19.38 4,161,239 79,359,432 19.071 12.25 12.21 12.25 12.16 12.46 6,472,902 12.260 -1.04%
2015-06-29 0 19.26 19.20 19.26 18.80 19.60 5,057,790 96,846,915 19.148 12.38 12.34 12.38 12.09 12.60 7,867,507 12.310 -1.13%
2015-06-26 0 19.48 19.44 19.50 19.30 20.40 5,514,221 107,581,993 19.510 12.52 12.50 12.54 12.41 13.11 8,577,496 12.542 -2.21%
2015-06-25 0 19.92 19.94 19.96 19.76 20.15 2,894,476 57,792,357 19.966 12.81 12.82 12.83 12.70 12.95 4,502,423 12.836 -0.40%
2015-06-24 0 20.00 19.98 20.00 19.84 20.10 1,896,193 37,941,921 20.010 12.86 12.84 12.86 12.75 12.92 2,949,571 12.864 0.10%
2015-06-23 0 19.98 19.96 20.00 19.72 20.15 4,508,325 89,892,438 19.939 12.84 12.83 12.86 12.68 12.95 7,012,802 12.818 1.63%
2015-06-22 0 19.66 19.66 19.68 19.12 19.70 2,685,346 52,487,625 19.546 12.64 12.64 12.65 12.29 12.66 4,177,117 12.566 1.97%
2015-06-19 0 19.28 19.22 19.30 19.20 19.50 3,998,356 77,278,403 19.328 12.39 12.36 12.41 12.34 12.54 6,219,534 12.425 0.73%
2015-06-18 0 19.14 19.08 19.14 18.88 19.34 3,376,462 64,454,907 19.089 12.30 12.27 12.30 12.14 12.43 5,252,163 12.272 0.84%
2015-06-17 0 18.98 18.92 19.04 18.58 19.24 6,899,252 130,416,116 18.903 12.20 12.16 12.24 11.94 12.37 10,731,943 12.152 2.26%
2015-06-16 0 18.56 18.50 18.56 18.32 18.82 6,428,892 119,401,090 18.573 11.93 11.89 11.93 11.78 12.10 10,000,288 11.940 -1.38%
2015-06-15 0 18.82 18.80 18.82 18.50 19.14 5,899,996 111,123,876 18.835 12.10 12.09 12.10 11.89 12.30 9,177,578 12.108 1.84%
2015-06-12 0 18.48 18.46 18.48 18.32 18.66 5,000,320 92,335,104 18.466 11.88 11.87 11.88 11.78 12.00 7,778,112 11.871 -0.43%
2015-06-11 0 18.56 18.56 18.60 18.50 18.96 3,778,283 70,598,263 18.685 11.93 11.93 11.96 11.89 12.19 5,877,205 12.012 -0.32%
2015-06-10 0 18.62 18.60 18.62 18.36 19.44 13,123,762 248,184,843 18.911 11.97 11.96 11.97 11.80 12.50 20,414,310 12.157 -1.59%
2015-06-09 0 18.92 18.92 18.96 18.86 19.18 3,758,126 71,148,595 18.932 12.16 12.16 12.19 12.12 12.33 5,845,850 12.171 -0.73%
2015-06-08 0 19.06 19.06 19.16 19.02 19.34 5,250,562 100,721,564 19.183 12.25 12.25 12.32 12.23 12.43 8,167,369 12.332 -2.56%
2015-06-05 0 19.56 19.54 19.60 19.48 19.76 4,485,432 87,931,554 19.604 12.57 12.56 12.60 12.52 12.70 6,977,192 12.603 1.45%
2015-06-04 0 19.28 19.26 19.38 19.10 19.76 5,971,331 115,325,244 19.313 12.39 12.38 12.46 12.28 12.70 9,288,541 12.416 -1.63%
2015-06-03 0 19.60 19.56 19.58 19.24 19.74 4,220,594 82,535,790 19.555 12.60 12.57 12.59 12.37 12.69 6,565,230 12.572 0.41%
2015-06-02 0 19.52 19.50 19.52 19.38 19.80 3,737,000 72,859,974 19.497 12.55 12.54 12.55 12.46 12.73 5,812,989 12.534 -0.31%
2015-06-01 0 19.58 19.50 19.58 19.00 19.84 5,790,548 113,361,912 19.577 12.59 12.54 12.59 12.21 12.75 9,007,329 12.586 -1.41%
2015-05-29 0 19.86 19.84 20.05 19.84 20.50 4,358,160 87,038,589 19.971 12.77 12.75 12.89 12.75 13.18 6,779,217 12.839 -2.17%
2015-05-28 0 20.30 20.20 20.30 19.98 20.75 7,387,384 150,124,694 20.322 13.05 12.99 13.05 12.84 13.34 11,491,244 13.064 -1.46%
2015-05-27 0 20.60 20.45 20.60 20.15 20.80 4,519,722 92,809,748 20.534 13.24 13.15 13.24 12.95 13.37 7,030,530 13.201 0.24%
2015-05-26 0 20.55 20.50 20.60 20.20 20.70 15,545,765 318,448,992 20.485 13.21 13.18 13.24 12.99 13.31 24,181,791 13.169 1.23%
2015-05-22 0 20.30 20.35 20.40 19.84 20.40 6,697,466 135,846,294 20.283 13.05 13.08 13.11 12.75 13.11 10,418,061 13.039 1.81%
2015-05-21 0 19.94 19.90 19.92 19.68 19.96 2,623,615 52,154,840 19.879 12.82 12.79 12.81 12.65 12.83 4,081,093 12.780 0.50%
2015-05-20 0 19.84 19.74 19.86 19.70 19.92 3,591,466 71,182,847 19.820 12.75 12.69 12.77 12.66 12.81 5,586,607 12.742 0.20%
2015-05-19 0 19.80 19.78 19.80 19.60 19.90 2,849,844 56,336,913 19.768 12.73 12.72 12.73 12.60 12.79 4,432,997 12.709 -0.10%
2015-05-18 0 19.82 19.76 19.84 19.48 19.94 2,362,805 46,756,126 19.788 12.74 12.70 12.75 12.52 12.82 3,675,397 12.721 -0.70%
2015-05-15 0 19.96 19.90 19.96 19.66 20.10 4,413,709 87,841,183 19.902 12.83 12.79 12.83 12.64 12.92 6,865,625 12.794 0.71%
2015-05-14 0 19.82 19.78 19.80 19.16 19.86 3,142,213 61,983,547 19.726 12.74 12.72 12.73 12.32 12.77 4,887,784 12.681 2.16%
2015-05-13 0 19.40 19.38 19.40 19.04 19.58 4,048,869 78,584,932 19.409 12.47 12.46 12.47 12.24 12.59 6,298,108 12.478 -0.10%
2015-05-12 0 19.42 19.36 19.46 19.28 19.72 4,397,998 85,859,954 19.523 12.48 12.45 12.51 12.39 12.68 6,841,186 12.550 0.83%
2015-05-11 0 19.26 19.24 19.30 19.18 20.00 3,380,610 65,379,942 19.340 12.38 12.37 12.41 12.33 12.86 5,258,616 12.433 -1.53%
2015-05-08 0 19.56 19.52 19.58 19.12 19.80 4,731,197 92,346,856 19.519 12.57 12.55 12.59 12.29 12.73 7,359,485 12.548 3.49%
2015-05-07 0 18.90 18.84 18.92 18.62 19.46 7,225,614 136,548,610 18.898 12.15 12.11 12.16 11.97 12.51 11,239,607 12.149 -0.63%
2015-05-06 0 19.02 19.00 19.02 18.82 19.26 3,177,744 60,686,648 19.097 12.23 12.21 12.23 12.10 12.38 4,943,053 12.277 -1.35%
2015-05-05 0 19.28 19.20 19.30 18.94 19.84 3,809,459 73,383,426 19.263 12.39 12.34 12.41 12.18 12.75 5,925,700 12.384 -1.53%
2015-05-04 0 19.58 19.56 19.60 19.56 20.10 3,166,775 62,491,709 19.734 12.59 12.57 12.60 12.57 12.92 4,925,991 12.686 -2.00%
2015-04-30 0 19.98 19.96 20.05 19.86 20.15 2,887,846 57,661,041 19.967 12.84 12.83 12.89 12.77 12.95 4,492,110 12.836 0.20%
2015-04-29 0 19.94 19.86 19.98 19.86 20.45 3,019,176 60,517,858 20.044 12.82 12.77 12.84 12.77 13.15 4,696,397 12.886 -0.30%
2015-04-28 0 20.00 20.00 20.05 19.90 20.50 4,283,672 86,789,679 20.261 12.86 12.86 12.89 12.79 13.18 6,663,349 13.025 -2.20%
2015-04-27 0 20.45 20.35 20.45 19.88 20.50 3,479,059 70,686,734 20.318 13.15 13.08 13.15 12.78 13.18 5,411,755 13.062 1.24%
2015-04-24 0 20.20 20.15 20.20 19.86 20.25 5,455,745 109,408,123 20.054 12.99 12.95 12.99 12.77 13.02 8,486,535 12.892 1.00%
2015-04-23 0 20.00 19.98 20.05 19.74 20.10 6,664,654 132,939,749 19.947 12.86 12.84 12.89 12.69 12.92 10,367,021 12.823 0.10%
2015-04-22 0 19.98 19.92 20.00 19.50 20.00 5,222,733 104,013,834 19.916 12.84 12.81 12.86 12.54 12.86 8,124,080 12.803 2.36%
2015-04-21 0 19.52 19.50 19.58 19.26 19.58 2,683,126 52,332,661 19.504 12.55 12.54 12.59 12.38 12.59 4,173,664 12.539 0.83%
2015-04-20 0 19.36 19.26 19.38 19.08 19.68 5,353,455 103,960,721 19.419 12.45 12.38 12.46 12.27 12.65 8,327,421 12.484 -1.12%
2015-04-17 0 19.58 19.50 19.58 19.10 19.58 5,708,711 110,763,951 19.403 12.59 12.54 12.59 12.28 12.59 8,880,030 12.473 1.35%
2015-04-16 0 19.32 19.30 19.34 18.88 19.44 7,031,604 135,035,810 19.204 12.42 12.41 12.43 12.14 12.50 10,937,820 12.346 -1.43%
2015-04-15 0 19.60 19.52 19.62 19.18 19.80 6,129,287 119,989,227 19.576 12.60 12.55 12.61 12.33 12.73 9,534,245 12.585 1.03%
2015-04-14 0 19.40 19.40 19.42 18.72 19.50 3,991,040 77,117,320 19.323 12.47 12.47 12.48 12.03 12.54 6,208,154 12.422 -0.51%
2015-04-13 0 19.50 19.44 19.54 19.32 19.70 6,087,513 118,705,683 19.500 12.54 12.50 12.56 12.42 12.66 9,469,265 12.536 0.83%
2015-04-10 0 19.34 19.32 19.40 19.00 19.46 6,328,352 122,143,331 19.301 12.43 12.42 12.47 12.21 12.51 9,843,895 12.408 0.62%
2015-04-09 0 19.22 19.16 19.22 18.60 19.48 9,653,066 185,033,459 19.168 12.36 12.32 12.36 11.96 12.52 15,015,564 12.323 2.02%
2015-04-08 0 18.84 18.82 18.86 18.36 18.88 9,491,583 178,340,128 18.789 12.11 12.10 12.12 11.80 12.14 14,764,373 12.079 2.95%
2015-04-02 0 18.56 18.54 18.58 18.32 18.60 5,302,210 98,054,935 18.493 11.76 11.75 11.78 11.61 11.79 8,364,889 11.722 0.11%
2015-04-01 0 18.54 18.52 18.56 17.92 18.60 7,919,881 145,905,044 18.423 11.75 11.74 11.76 11.36 11.79 12,494,587 11.677 3.34%
2015-03-31 0 17.94 17.92 17.98 17.76 18.00 2,892,748 51,877,154 17.934 11.37 11.36 11.40 11.26 11.41 4,563,666 11.367 0.90%
2015-03-30 0 17.78 17.76 17.80 17.56 18.14 5,938,653 106,519,932 17.937 11.27 11.26 11.28 11.13 11.50 9,368,956 11.369 0.23%
2015-03-27 0 17.74 17.66 17.76 17.54 17.80 1,553,837 27,520,396 17.711 11.24 11.19 11.26 11.12 11.28 2,451,369 11.227 0.80%
2015-03-26 0 17.60 17.56 17.60 17.46 17.78 2,700,237 47,646,040 17.645 11.16 11.13 11.16 11.07 11.27 4,259,956 11.185 -0.45%
2015-03-25 0 17.68 17.66 17.72 17.62 17.82 1,760,526 31,213,655 17.730 11.21 11.19 11.23 11.17 11.30 2,777,446 11.238 -0.45%
2015-03-24 0 17.76 17.72 17.80 17.50 17.80 2,645,908 46,805,131 17.690 11.26 11.23 11.28 11.09 11.28 4,174,246 11.213 1.02%
2015-03-23 0 17.58 17.56 17.60 17.54 17.78 2,268,984 40,116,928 17.681 11.14 11.13 11.16 11.12 11.27 3,579,602 11.207 -0.11%
2015-03-20 0 17.60 17.62 17.66 16.98 17.90 7,134,162 125,182,952 17.547 11.16 11.17 11.19 10.76 11.35 11,255,019 11.122 3.04%
2015-03-19 0 17.08 17.06 17.18 16.80 17.16 3,236,808 55,007,646 16.994 10.83 10.81 10.89 10.65 10.88 5,106,463 10.772 0.83%
2015-03-18 0 16.94 16.90 16.94 16.78 17.20 3,348,535 56,644,054 16.916 10.74 10.71 10.74 10.64 10.90 5,282,726 10.723 -0.59%
2015-03-17 0 17.04 17.00 17.04 16.70 17.28 5,859,636 100,045,684 17.074 10.80 10.78 10.80 10.59 10.95 9,244,297 10.822 2.16%
2015-03-16 0 16.68 16.66 16.68 16.52 16.76 1,617,663 26,975,608 16.676 10.57 10.56 10.57 10.47 10.62 2,552,062 10.570 0.48%
2015-03-13 0 16.60 16.52 16.62 16.36 16.62 2,379,677 39,366,982 16.543 10.52 10.47 10.53 10.37 10.53 3,754,233 10.486 0.73%
2015-03-12 0 16.48 16.44 16.46 16.32 16.66 1,595,216 26,332,028 16.507 10.45 10.42 10.43 10.34 10.56 2,516,650 10.463 0.61%
2015-03-11 0 16.38 16.36 16.40 16.24 16.48 2,524,833 41,347,579 16.376 10.38 10.37 10.40 10.29 10.45 3,983,235 10.380 0.24%
2015-03-10 0 16.34 16.30 16.42 16.30 16.56 2,784,231 45,668,907 16.403 10.36 10.33 10.41 10.33 10.50 4,392,467 10.397 -0.24%
2015-03-09 0 16.38 16.36 16.42 16.24 16.62 3,812,295 62,402,112 16.369 10.38 10.37 10.41 10.29 10.53 6,014,365 10.376 -1.68%
2015-03-06 0 16.66 16.62 16.72 16.58 16.76 3,080,708 51,282,725 16.646 10.56 10.53 10.60 10.51 10.62 4,860,196 10.552 -0.48%
2015-03-05 0 16.74 16.70 16.76 16.64 17.04 3,574,529 59,846,964 16.743 10.61 10.59 10.62 10.55 10.80 5,639,259 10.613 -1.88%
2015-03-04 0 17.06 17.02 17.08 17.00 17.24 2,032,584 34,674,735 17.059 10.81 10.79 10.83 10.78 10.93 3,206,651 10.813 -0.93%
2015-03-03 0 17.22 17.20 17.24 17.20 17.44 1,151,156 19,847,307 17.241 10.92 10.90 10.93 10.90 11.05 1,816,090 10.929 -0.69%
2015-03-02 0 17.34 17.32 17.40 17.18 17.50 1,735,775 30,189,529 17.393 10.99 10.98 11.03 10.89 11.09 2,738,399 11.025 -0.34%
2015-02-27 0 17.40 17.40 17.44 17.30 17.52 3,019,244 52,656,880 17.440 11.03 11.03 11.05 10.97 11.11 4,763,229 11.055 0.46%
2015-02-26 0 17.32 17.24 17.32 17.14 17.46 2,224,790 38,477,522 17.295 10.98 10.93 10.98 10.86 11.07 3,509,880 10.963 0.93%
2015-02-25 0 17.16 17.14 17.16 16.96 17.38 1,878,024 32,347,553 17.224 10.88 10.86 10.88 10.75 11.02 2,962,814 10.918 0.47%
2015-02-24 0 17.08 17.06 17.08 16.94 17.10 2,314,402 39,403,548 17.025 10.83 10.81 10.83 10.74 10.84 3,651,254 10.792 0.23%
2015-02-23 0 17.04 17.00 17.08 17.00 17.16 2,910,394 49,757,278 17.096 10.80 10.78 10.83 10.78 10.88 4,591,505 10.837 -0.81%
2015-02-18 0 17.18 17.14 17.20 17.10 17.24 1,541,660 26,501,042 17.190 10.89 10.86 10.90 10.84 10.93 2,432,158 10.896 0.35%
2015-02-17 0 17.12 17.08 17.12 17.02 17.16 1,309,950 22,391,363 17.093 10.85 10.83 10.85 10.79 10.88 2,066,607 10.835 0.23%
2015-02-16 0 17.08 17.04 17.10 17.02 17.30 1,627,435 27,802,478 17.084 10.83 10.80 10.84 10.79 10.97 2,567,479 10.829 -0.70%
2015-02-13 0 17.20 17.18 17.20 17.06 17.26 1,909,544 32,767,275 17.160 10.90 10.89 10.90 10.81 10.94 3,012,541 10.877 0.58%
2015-02-12 0 17.10 17.10 17.12 17.10 17.62 3,065,532 52,693,664 17.189 10.84 10.84 10.85 10.84 11.17 4,836,254 10.896 -1.95%
2015-02-11 0 17.44 17.40 17.46 17.20 17.48 3,520,384 61,178,394 17.378 11.05 11.03 11.07 10.90 11.08 5,553,839 11.016 1.87%
2015-02-10 0 17.12 17.08 17.12 16.88 17.20 3,148,606 53,714,712 17.060 10.85 10.83 10.85 10.70 10.90 4,967,313 10.814 0.12%
2015-02-09 0 17.10 17.08 17.16 17.08 17.40 2,562,455 44,136,532 17.224 10.84 10.83 10.88 10.83 11.03 4,042,588 10.918 -1.50%
2015-02-06 0 17.36 17.32 17.34 17.26 17.58 3,037,755 52,802,328 17.382 11.00 10.98 10.99 10.94 11.14 4,792,432 11.018 -0.46%
2015-02-05 0 17.44 17.42 17.52 17.28 17.66 2,719,093 47,497,535 17.468 11.05 11.04 11.11 10.95 11.19 4,289,704 11.072 0.35%
2015-02-04 0 17.38 17.34 17.38 17.02 17.42 2,640,186 45,639,912 17.287 11.02 10.99 11.02 10.79 11.04 4,165,218 10.957 0.35%
2015-02-03 0 17.32 17.32 17.34 17.32 18.04 6,610,983 115,482,782 17.468 10.98 10.98 10.99 10.98 11.43 10,429,639 11.073 -3.67%
2015-02-02 0 17.98 17.94 18.00 17.80 18.28 2,005,100 35,952,759 17.931 11.40 11.37 11.41 11.28 11.59 3,163,292 11.366 -0.66%
2015-01-30 0 18.10 18.04 18.12 18.00 18.18 5,707,346 103,089,900 18.063 11.47 11.43 11.49 11.41 11.52 9,004,041 11.449 0.56%
2015-01-29 0 18.00 17.98 18.00 17.90 18.10 3,070,155 55,217,246 17.985 11.41 11.40 11.41 11.35 11.47 4,843,547 11.400 0.22%
2015-01-28 0 17.96 17.94 18.00 17.80 18.04 2,382,550 42,788,185 17.959 11.38 11.37 11.41 11.28 11.43 3,758,766 11.384 0.22%
2015-01-27 0 17.92 17.90 17.94 17.82 18.28 2,349,242 42,255,322 17.987 11.36 11.35 11.37 11.30 11.59 3,706,218 11.401 -1.10%
2015-01-26 0 18.12 18.08 18.18 18.08 18.28 4,092,451 74,301,061 18.156 11.49 11.46 11.52 11.46 11.59 6,456,345 11.508 -0.88%
2015-01-23 0 18.28 18.22 18.30 17.24 18.30 15,175,828 273,126,926 17.997 11.59 11.55 11.60 10.93 11.60 23,941,736 11.408 5.91%
2015-01-22 0 17.26 17.26 17.28 17.24 17.46 4,835,077 83,743,852 17.320 10.94 10.94 10.95 10.93 11.07 7,627,929 10.979 0.35%
2015-01-21 0 17.20 17.20 17.24 17.06 17.32 3,550,435 61,052,468 17.196 10.90 10.90 10.93 10.81 10.98 5,601,248 10.900 1.42%
2015-01-20 0 16.96 16.92 16.96 16.80 17.00 2,336,629 39,532,635 16.919 10.75 10.72 10.75 10.65 10.78 3,686,320 10.724 0.24%
2015-01-19 0 16.92 16.90 16.94 16.70 17.40 5,555,500 94,075,300 16.934 10.72 10.71 10.74 10.59 11.03 8,764,485 10.734 -2.76%
2015-01-16 0 17.40 17.40 17.48 17.38 17.56 3,760,241 65,682,687 17.468 11.03 11.03 11.08 11.02 11.13 5,932,243 11.072 -1.47%
2015-01-15 0 17.66 17.62 17.66 17.56 17.74 2,018,110 35,666,945 17.673 11.19 11.17 11.19 11.13 11.24 3,183,817 11.203 -0.45%
2015-01-14 0 17.74 17.72 17.74 17.36 17.80 5,636,058 99,688,430 17.688 11.24 11.23 11.24 11.00 11.28 8,891,575 11.212 1.14%
2015-01-13 0 17.54 17.50 17.58 17.34 17.64 4,448,272 77,855,769 17.502 11.12 11.09 11.14 10.99 11.18 7,017,697 11.094 0.34%
2015-01-12 0 17.48 17.44 17.46 17.30 17.60 3,054,069 53,146,149 17.402 11.08 11.05 11.07 10.97 11.16 4,818,170 11.030 -1.13%
2015-01-09 0 17.68 17.66 17.70 17.36 17.88 12,974,031 229,825,042 17.714 11.21 11.19 11.22 11.00 11.33 20,468,131 11.228 2.91%
2015-01-08 0 17.18 17.16 17.22 16.94 17.28 16,887,007 288,739,837 17.098 10.89 10.88 10.92 10.74 10.95 26,641,332 10.838 1.30%
2015-01-07 0 16.96 16.94 16.96 16.32 17.20 12,965,298 218,701,032 16.868 10.75 10.74 10.75 10.34 10.90 20,454,353 10.692 3.79%
2015-01-06 0 16.34 16.32 16.36 16.22 16.66 7,842,406 128,202,069 16.347 10.36 10.34 10.37 10.28 10.56 12,372,361 10.362 0.12%
2015-01-05 0 16.32 16.30 16.34 16.30 16.90 5,969,692 98,284,734 16.464 10.34 10.33 10.36 10.33 10.71 9,417,924 10.436 -3.32%
2015-01-02 0 16.88 16.86 16.90 16.76 16.90 1,007,874 16,977,928 16.845 10.70 10.69 10.71 10.62 10.71 1,590,045 10.678 -0.12%
2014-12-31 0 16.90 16.82 16.92 16.68 16.92 1,801,700 30,219,180 16.773 10.71 10.66 10.72 10.57 10.72 2,842,403 10.632 0.60%
2014-12-30 0 16.80 16.80 16.82 16.70 16.94 1,814,558 30,581,398 16.853 10.65 10.65 10.66 10.59 10.74 2,862,689 10.683 0.60%
2014-12-29 0 16.70 16.68 16.70 16.68 16.86 2,350,657 39,462,452 16.788 10.59 10.57 10.59 10.57 10.69 3,708,451 10.641 0.12%
2014-12-24 0 16.68 16.62 16.64 16.56 16.80 1,484,889 24,689,391 16.627 10.57 10.53 10.55 10.50 10.65 2,342,595 10.539 0.12%
2014-12-23 0 16.66 16.62 16.66 16.56 16.84 2,680,517 44,663,291 16.662 10.56 10.53 10.56 10.50 10.67 4,228,845 10.562 -1.07%
2014-12-22 0 16.84 16.80 16.84 16.62 16.86 2,421,615 40,648,440 16.786 10.67 10.65 10.67 10.53 10.69 3,820,396 10.640 1.32%
2014-12-19 0 16.62 16.60 16.70 16.42 16.80 7,242,936 120,355,214 16.617 10.53 10.52 10.59 10.41 10.65 11,426,623 10.533 -1.07%
2014-12-18 0 16.80 16.76 16.86 16.50 16.96 4,759,503 80,050,530 16.819 10.65 10.62 10.69 10.46 10.75 7,508,702 10.661 -0.24%
2014-12-17 0 16.84 16.82 16.84 16.76 17.12 12,314,164 208,457,315 16.928 10.67 10.66 10.67 10.62 10.85 19,427,109 10.730 -1.98%
2014-12-16 0 17.18 17.14 17.16 17.14 17.48 5,238,233 90,624,302 17.301 10.89 10.86 10.88 10.86 11.08 8,263,957 10.966 -0.46%
2014-12-15 0 17.26 17.22 17.30 17.20 17.60 2,697,145 46,645,969 17.295 10.94 10.92 10.97 10.90 11.16 4,255,078 10.962 -0.58%
2014-12-12 0 17.36 17.34 17.40 17.26 17.76 4,177,731 73,372,802 17.563 11.00 10.99 11.03 10.94 11.26 6,590,885 11.132 -1.25%
2014-12-11 0 17.58 17.58 17.64 17.32 17.66 4,607,066 80,921,130 17.565 11.14 11.14 11.18 10.98 11.19 7,268,214 11.134 1.97%
2014-12-10 0 17.24 17.22 17.26 17.06 17.50 2,639,398 45,562,180 17.262 10.93 10.92 10.94 10.81 11.09 4,163,975 10.942 -1.71%
2014-12-09 0 17.54 17.50 17.54 17.40 17.68 6,707,254 117,474,013 17.514 11.12 11.09 11.12 11.03 11.21 10,581,519 11.102 1.74%
2014-12-08 0 17.24 17.26 17.30 17.20 17.78 6,143,005 106,963,633 17.412 10.93 10.94 10.97 10.90 11.27 9,691,346 11.037 0.82%
2014-12-05 0 17.10 17.12 17.20 17.06 17.86 7,391,550 128,136,523 17.336 10.84 10.85 10.90 10.81 11.32 11,661,080 10.988 -3.28%
2014-12-04 0 17.68 17.68 17.72 17.26 18.00 13,383,040 237,029,185 17.711 11.21 11.21 11.23 10.94 11.41 21,113,393 11.226 1.61%
2014-12-03 0 17.40 17.36 17.46 17.32 17.90 9,871,960 173,878,718 17.613 11.03 11.00 11.07 10.98 11.35 15,574,232 11.165 0.00%
2014-12-02 0 17.40 17.32 17.40 17.02 17.70 12,534,073 217,233,394 17.331 11.03 10.98 11.03 10.79 11.22 19,774,043 10.986 -1.47%
2014-12-01 0 17.66 17.62 17.66 17.22 17.90 21,724,221 385,447,678 17.743 11.19 11.17 11.19 10.92 11.35 34,272,632 11.247 3.40%
2014-11-28 0 17.08 17.06 17.08 16.82 17.68 19,798,065 342,199,498 17.284 10.83 10.81 10.83 10.66 11.21 31,233,884 10.956 5.04%
2014-11-27 0 16.26 16.26 16.28 16.10 16.34 5,520,347 89,758,349 16.260 10.31 10.31 10.32 10.21 10.36 8,709,027 10.306 1.25%
2014-11-26 0 16.06 15.98 16.08 15.90 16.08 4,347,623 69,492,494 15.984 10.18 10.13 10.19 10.08 10.19 6,858,910 10.132 1.13%
2014-11-25 0 15.88 15.80 15.90 15.50 15.92 5,247,249 83,129,645 15.843 10.07 10.02 10.08 9.825 10.09 8,278,181 10.042 0.51%
2014-11-24 0 15.80 15.78 15.80 15.52 15.86 4,149,114 65,290,748 15.736 10.02 10.00 10.02 9.838 10.05 6,545,738 9.9745 2.73%
2014-11-21 0 15.38 15.38 15.46 15.06 15.46 3,460,359 52,977,217 15.310 9.749 9.749 9.800 9.546 9.800 5,459,142 9.7043 1.32%
2014-11-20 0 15.18 15.16 15.18 15.04 15.30 3,556,756 53,965,150 15.173 9.622 9.609 9.622 9.533 9.698 5,611,220 9.6174 -0.78%
2014-11-19 0 15.30 15.30 15.32 15.20 15.50 3,752,933 57,501,260 15.322 9.698 9.698 9.711 9.635 9.825 5,920,714 9.7119 -0.26%
2014-11-18 0 15.34 15.30 15.38 15.30 15.70 3,454,000 53,280,403 15.426 9.723 9.698 9.749 9.698 9.952 5,449,110 9.7778 -1.54%
2014-11-17 0 15.58 15.56 15.62 15.54 15.80 5,861,722 92,022,133 15.699 9.876 9.863 9.901 9.850 10.02 9,247,588 9.9509 -0.64%
2014-11-14 0 15.68 15.66 15.70 15.50 15.72 3,365,639 52,603,273 15.630 9.939 9.926 9.952 9.825 9.964 5,309,710 9.9070 -0.25%
2014-11-13 0 15.72 15.66 15.74 15.28 15.76 9,239,482 144,355,953 15.624 9.964 9.926 9.977 9.685 9.990 14,576,420 9.9034 2.88%
2014-11-12 0 15.28 15.22 15.28 15.12 15.36 4,067,710 62,010,330 15.245 9.685 9.647 9.685 9.584 9.736 6,417,313 9.6630 0.79%
2014-11-11 0 15.16 15.10 15.18 14.78 15.18 10,038,228 150,596,137 15.002 9.609 9.571 9.622 9.369 9.622 15,836,540 9.5094 2.57%
2014-11-10 0 14.78 14.76 14.80 14.70 14.94 5,145,000 76,399,820 14.849 9.369 9.356 9.381 9.318 9.470 8,116,871 9.4125 0.14%
2014-11-07 0 14.76 14.76 14.78 14.64 14.80 3,717,521 54,843,117 14.753 9.356 9.356 9.369 9.280 9.381 5,864,847 9.3512 0.00%
2014-11-06 0 14.76 14.72 14.76 14.68 14.80 4,694,496 69,202,911 14.741 9.356 9.330 9.356 9.305 9.381 7,406,145 9.3440 0.41%
2014-11-05 0 14.70 14.66 14.72 14.62 14.72 4,274,992 62,752,751 14.679 9.318 9.292 9.330 9.267 9.330 6,744,326 9.3045 0.14%
2014-11-04 0 14.68 14.66 14.70 14.56 14.70 4,786,138 70,190,825 14.665 9.305 9.292 9.318 9.229 9.318 7,550,722 9.2959 0.55%
2014-11-03 0 14.60 14.56 14.62 14.42 14.70 3,723,015 54,342,739 14.596 9.254 9.229 9.267 9.140 9.318 5,873,514 9.2522 0.41%
2014-10-31 0 14.54 14.50 14.56 14.32 14.56 2,632,396 38,035,263 14.449 9.216 9.191 9.229 9.077 9.229 4,152,929 9.1587 1.11%
2014-10-30 0 14.38 14.36 14.38 14.30 14.50 1,849,353 26,636,774 14.403 9.115 9.102 9.115 9.064 9.191 2,917,582 9.1297 -0.28%
2014-10-29 0 14.42 14.36 14.38 14.14 14.46 3,594,000 51,772,510 14.405 9.140 9.102 9.115 8.963 9.166 5,669,977 9.1310 0.56%
2014-10-28 0 14.34 14.32 14.34 14.14 14.36 3,240,900 46,267,187 14.276 9.090 9.077 9.090 8.963 9.102 5,112,919 9.0491 1.56%
2014-10-27 0 14.12 14.10 14.14 14.08 14.20 1,573,734 22,227,312 14.124 8.950 8.937 8.963 8.925 9.001 2,482,759 8.9527 0.57%
2014-10-24 0 14.04 14.02 14.08 13.88 14.10 2,967,925 41,629,575 14.026 8.899 8.887 8.925 8.798 8.937 4,682,267 8.8909 -0.85%
2014-10-23 0 14.16 14.14 14.18 14.06 14.28 1,899,357 26,812,803 14.117 8.976 8.963 8.988 8.912 9.052 2,996,469 8.9481 -0.28%
2014-10-22 0 14.20 14.16 14.22 13.80 14.30 4,793,744 67,882,681 14.161 9.001 8.976 9.014 8.747 9.064 7,562,721 8.9760 3.05%
2014-10-21 0 13.78 13.78 13.80 13.72 13.90 5,269,415 72,678,401 13.792 8.735 8.735 8.747 8.697 8.811 8,313,151 8.7426 -0.14%
2014-10-20 0 13.80 13.80 13.82 13.78 13.96 4,453,398 61,652,440 13.844 8.747 8.747 8.760 8.735 8.849 7,025,783 8.7752 0.73%
2014-10-17 0 13.70 13.68 13.70 13.56 13.90 8,368,102 114,751,772 13.713 8.684 8.671 8.684 8.595 8.811 13,201,711 8.6922 -1.30%
2014-10-16 0 13.88 13.86 13.88 13.82 14.00 3,858,600 53,665,042 13.908 8.798 8.785 8.798 8.760 8.874 6,087,416 8.8157 -0.72%
2014-10-15 0 13.98 13.96 14.00 13.92 14.10 8,689,416 121,782,030 14.015 8.861 8.849 8.874 8.823 8.937 13,708,623 8.8836 0.58%
2014-10-14 0 13.90 13.90 13.92 13.90 14.20 9,731,243 135,722,482 13.947 8.811 8.811 8.823 8.811 9.001 15,352,233 8.8406 -1.97%
2014-10-13 0 14.18 14.14 14.18 14.02 14.34 7,751,701 109,385,170 14.111 8.988 8.963 8.988 8.887 9.090 12,229,262 8.9445 -1.39%
2014-10-10 0 14.38 14.36 14.42 14.28 14.56 5,921,000 85,181,920 14.386 9.115 9.102 9.140 9.052 9.229 9,341,106 9.1190 -1.51%
2014-10-09 0 14.60 14.60 14.62 14.50 14.66 2,380,334 34,656,484 14.560 9.254 9.254 9.267 9.191 9.292 3,755,270 9.2288 0.41%
2014-10-08 0 14.54 14.52 14.56 14.38 14.68 2,680,087 38,967,232 14.540 9.216 9.204 9.229 9.115 9.305 4,228,167 9.2161 -0.68%
2014-10-07 0 14.64 14.60 14.64 14.20 14.64 3,758,455 54,475,575 14.494 9.280 9.254 9.280 9.001 9.280 5,929,425 9.1873 1.24%
2014-10-06 0 14.46 14.42 14.46 14.20 14.50 2,371,192 33,998,019 14.338 9.166 9.140 9.166 9.001 9.191 3,740,847 9.0883 0.56%
2014-10-03 0 14.38 14.36 14.38 14.00 14.40 6,031,100 85,541,826 14.183 9.115 9.102 9.115 8.874 9.128 9,514,803 8.9904 0.56%
2014-09-30 0 14.30 14.26 14.32 14.20 14.38 8,086,549 115,275,892 14.255 9.064 9.039 9.077 9.001 9.115 12,757,526 9.0359 -0.56%
2014-09-29 0 14.38 14.36 14.38 14.26 14.46 9,467,016 135,662,847 14.330 9.115 9.102 9.115 9.039 9.166 14,935,383 9.0833 -0.83%
2014-09-26 0 14.50 14.50 14.52 14.46 14.60 2,074,590 30,100,720 14.509 9.191 9.191 9.204 9.166 9.254 3,272,921 9.1969 -0.14%
2014-09-25 0 14.52 14.50 14.56 14.42 14.58 2,302,566 33,365,852 14.491 9.204 9.191 9.229 9.140 9.242 3,632,581 9.1852 0.14%
2014-09-24 0 14.50 14.50 14.54 14.44 14.54 4,549,507 65,975,487 14.502 9.191 9.191 9.216 9.153 9.216 7,177,407 9.1921 0.00%
2014-09-23 0 14.50 14.50 14.56 14.44 14.70 2,842,332 41,245,137 14.511 9.191 9.191 9.229 9.153 9.318 4,484,129 9.1980 -0.96%
2014-09-22 0 14.64 14.64 14.66 14.54 14.76 2,498,779 36,566,702 14.634 9.280 9.280 9.292 9.216 9.356 3,942,131 9.2759 -0.81%
2014-09-19 0 14.76 14.72 14.78 14.60 14.84 3,734,015 55,068,830 14.748 9.356 9.330 9.369 9.254 9.407 5,890,868 9.3482 -0.40%
2014-09-18 0 14.82 14.80 14.82 14.70 14.86 5,220,732 77,277,068 14.802 9.394 9.381 9.394 9.318 9.419 8,236,347 9.3824 0.00%
2014-09-17 0 14.82 14.78 14.82 14.56 14.84 8,743,101 129,290,074 14.788 9.394 9.369 9.394 9.229 9.407 13,793,318 9.3734 0.68%
2014-09-16 0 14.72 14.70 14.72 14.48 14.76 5,033,000 73,935,930 14.690 9.330 9.318 9.330 9.178 9.356 7,940,177 9.3116 1.52%
2014-09-15 0 14.50 14.46 14.52 14.30 14.56 3,678,552 53,024,755 14.415 9.191 9.166 9.204 9.064 9.229 5,803,369 9.1369 0.83%
2014-09-12 0 14.38 14.36 14.38 14.30 14.38 1,246,543 17,895,283 14.356 9.115 9.102 9.115 9.064 9.115 1,966,575 9.0997 0.00%
2014-09-11 0 14.38 14.36 14.38 14.30 14.46 3,790,036 54,493,249 14.378 9.115 9.102 9.115 9.064 9.166 5,979,248 9.1137 0.14%
2014-09-10 0 14.36 14.34 14.36 14.30 14.40 4,341,738 62,296,458 14.348 9.102 9.090 9.102 9.064 9.128 6,849,626 9.0949 0.00%
2014-09-08 0 14.36 14.34 14.36 14.30 14.38 1,768,239 25,345,404 14.334 9.102 9.090 9.102 9.064 9.115 2,789,615 9.0856 0.00%
2014-09-05 0 14.36 14.34 14.38 14.30 14.40 3,299,472 47,342,871 14.349 9.102 9.090 9.115 9.064 9.128 5,205,323 9.0951 0.14%
2014-09-04 0 14.34 14.32 14.36 14.30 14.40 4,421,228 63,456,939 14.353 9.090 9.077 9.102 9.064 9.128 6,975,031 9.0977 0.28%
2014-09-03 0 14.30 14.28 14.30 14.18 14.40 9,171,704 130,862,438 14.268 9.064 9.052 9.064 8.988 9.128 14,469,492 9.0440 0.56%
2014-09-02 0 14.32 14.32 14.34 14.26 14.36 3,496,101 50,039,669 14.313 9.014 9.014 9.026 8.976 9.039 5,554,317 9.0091 0.42%
2014-09-01 0 14.26 14.24 14.28 14.20 14.50 6,266,159 89,360,308 14.261 8.976 8.963 8.988 8.938 9.127 9,955,156 8.9763 -0.97%
2014-08-29 0 14.40 14.38 14.40 14.38 14.60 4,261,177 61,449,475 14.421 9.064 9.051 9.064 9.051 9.190 6,769,806 9.0770 -0.83%
2014-08-28 0 14.52 14.52 14.54 14.50 14.68 6,266,251 91,584,937 14.616 9.139 9.139 9.152 9.127 9.240 9,955,302 9.1996 -1.09%
2014-08-27 0 14.68 14.64 14.70 14.62 14.72 2,863,996 42,002,141 14.666 9.240 9.215 9.253 9.202 9.265 4,550,080 9.2311 -0.27%
2014-08-26 0 14.72 14.74 14.76 14.72 14.90 3,256,665 48,129,826 14.779 9.265 9.278 9.291 9.265 9.379 5,173,921 9.3024 -0.41%
2014-08-25 0 14.78 14.78 14.82 14.68 14.88 2,968,557 43,897,704 14.788 9.303 9.303 9.328 9.240 9.366 4,716,198 9.3079 0.00%
2014-08-22 0 14.78 14.74 14.80 14.62 14.96 4,202,812 62,148,082 14.787 9.303 9.278 9.316 9.202 9.416 6,677,081 9.3077 -0.81%
2014-08-21 0 14.90 14.90 14.92 14.80 15.20 2,643,082 39,505,715 14.947 9.379 9.379 9.391 9.316 9.567 4,199,111 9.4081 -0.27%
2014-08-20 0 14.94 14.88 14.96 14.84 15.10 4,535,816 67,953,349 14.982 9.404 9.366 9.416 9.341 9.505 7,206,130 9.4299 0.67%
2014-08-19 0 14.84 14.82 14.84 14.68 14.86 2,789,384 41,220,162 14.778 9.341 9.328 9.341 9.240 9.353 4,431,543 9.3015 -0.13%
2014-08-18 0 14.86 14.82 14.88 14.70 14.88 1,920,000 28,402,750 14.793 9.353 9.328 9.366 9.253 9.366 3,050,338 9.3113 0.81%
2014-08-15 0 14.74 14.72 14.74 14.60 14.86 3,127,714 46,170,606 14.762 9.278 9.265 9.278 9.190 9.353 4,969,054 9.2916 0.55%
2014-08-14 0 14.66 14.64 14.72 14.60 14.74 5,700,103 83,648,357 14.675 9.228 9.215 9.265 9.190 9.278 9,055,853 9.2369 -0.14%
2014-08-13 0 14.68 14.66 14.68 14.66 14.98 5,625,841 82,864,764 14.729 9.240 9.228 9.240 9.228 9.429 8,937,872 9.2712 -1.74%
2014-08-12 0 14.94 14.90 14.94 14.84 14.94 1,925,095 28,695,951 14.906 9.404 9.379 9.404 9.341 9.404 3,058,432 9.3826 0.95%
2014-08-11 0 14.80 14.80 14.82 14.76 14.88 2,091,000 30,992,220 14.822 9.316 9.316 9.328 9.291 9.366 3,322,008 9.3294 0.27%
2014-08-08 0 14.76 14.76 14.78 14.62 14.84 5,619,784 82,921,107 14.755 9.291 9.291 9.303 9.202 9.341 8,928,249 9.2875 0.96%
2014-08-07 0 14.62 14.60 14.62 14.60 14.80 2,405,679 35,212,017 14.637 9.202 9.190 9.202 9.190 9.316 3,821,944 9.2131 0.00%
2014-08-06 0 14.62 14.60 14.62 14.58 14.78 2,825,095 41,285,416 14.614 9.202 9.190 9.202 9.177 9.303 4,488,278 9.1985 -0.81%
2014-08-05 0 14.74 14.74 14.76 14.72 15.02 3,736,772 55,251,791 14.786 9.278 9.278 9.291 9.265 9.454 5,936,675 9.3069 -1.47%
2014-08-04 0 14.96 14.96 14.98 14.64 15.10 5,345,897 79,939,967 14.954 9.416 9.416 9.429 9.215 9.505 8,493,120 9.4123 1.91%
2014-08-01 0 14.68 14.66 14.68 14.50 14.76 4,211,766 61,778,972 14.668 9.240 9.228 9.240 9.127 9.291 6,691,306 9.2327 -0.27%
2014-07-31 0 14.72 14.70 14.76 14.48 14.76 6,484,458 94,722,788 14.608 9.265 9.253 9.291 9.114 9.291 10,301,972 9.1946 1.24%
2014-07-30 0 14.54 14.54 14.56 14.46 14.64 4,578,984 66,862,744 14.602 9.152 9.152 9.165 9.102 9.215 7,274,712 9.1911 0.55%
2014-07-29 0 14.46 14.46 14.48 14.44 14.60 3,524,290 51,045,354 14.484 9.102 9.102 9.114 9.089 9.190 5,599,101 9.1167 -0.41%
2014-07-28 0 14.52 14.50 14.56 14.46 14.60 1,551,200 22,575,511 14.554 9.139 9.127 9.165 9.102 9.190 2,464,419 9.1606 -0.68%
2014-07-25 0 14.62 14.60 14.62 14.46 14.68 988,500 14,442,274 14.610 9.202 9.190 9.202 9.102 9.240 1,570,447 9.1963 -0.41%
2014-07-24 0 14.68 14.66 14.68 14.56 14.72 4,182,870 61,368,456 14.671 9.240 9.228 9.240 9.165 9.265 6,645,399 9.2347 0.55%
2014-07-23 0 14.60 14.56 14.62 14.44 14.68 3,750,656 54,667,036 14.575 9.190 9.165 9.202 9.089 9.240 5,958,733 9.1743 1.53%
2014-07-22 0 14.38 14.36 14.38 14.36 14.46 2,168,906 31,233,218 14.400 9.051 9.039 9.051 9.039 9.102 3,445,779 9.0642 0.00%
2014-07-21 0 14.38 14.36 14.40 14.34 14.50 935,544 13,460,824 14.388 9.051 9.039 9.064 9.026 9.127 1,486,315 9.0565 -0.14%
2014-07-18 0 14.40 14.38 14.40 14.24 14.44 2,571,073 36,895,961 14.350 9.064 9.051 9.064 8.963 9.089 4,084,709 9.0327 -0.55%
2014-07-17 0 14.48 14.46 14.52 14.44 14.52 2,020,524 29,276,188 14.489 9.114 9.102 9.139 9.089 9.139 3,210,042 9.1202 0.42%
2014-07-16 0 14.42 14.42 14.48 14.38 14.50 1,961,000 28,359,250 14.462 9.077 9.077 9.114 9.051 9.127 3,115,475 9.1027 0.28%
2014-07-15 0 14.38 14.38 14.40 14.30 14.46 4,994,559 71,968,596 14.409 9.051 9.051 9.064 9.001 9.102 7,934,943 9.0698 0.84%
2014-07-14 0 14.26 14.24 14.26 14.18 14.32 2,001,954 28,540,398 14.256 8.976 8.963 8.976 8.925 9.014 3,180,539 8.9734 0.28%
2014-07-11 0 14.22 14.18 14.20 14.14 14.26 2,931,085 41,593,414 14.190 8.951 8.925 8.938 8.900 8.976 4,656,666 8.9320 0.00%
2014-07-10 0 14.22 14.20 14.22 14.14 14.30 2,967,202 42,209,535 14.225 8.951 8.938 8.951 8.900 9.001 4,714,046 8.9540 -0.14%
2014-07-09 0 14.24 14.22 14.24 14.22 14.52 3,057,203 43,825,963 14.335 8.963 8.951 8.963 8.951 9.139 4,857,032 9.0232 -1.79%
2014-07-08 0 14.50 14.50 14.52 14.46 14.56 1,496,759 21,721,415 14.512 9.127 9.127 9.139 9.102 9.165 2,377,927 9.1346 0.00%
2014-07-07 0 14.50 14.48 14.50 14.48 14.60 2,646,505 38,491,045 14.544 9.127 9.114 9.127 9.114 9.190 4,204,549 9.1546 -0.55%
2014-07-04 0 14.58 14.56 14.60 14.52 14.74 1,150,792 16,827,188 14.622 9.177 9.165 9.190 9.139 9.278 1,828,283 9.2038 -0.68%
2014-07-03 0 14.68 14.62 14.70 14.62 14.78 1,763,751 25,876,982 14.672 9.240 9.202 9.253 9.202 9.303 2,802,102 9.2348 0.27%
2014-07-02 0 14.64 14.62 14.64 14.00 14.78 3,519,153 51,391,148 14.603 9.215 9.202 9.215 8.812 9.303 5,590,940 9.1919 1.10%
2014-06-30 0 14.48 14.44 14.48 14.34 14.56 2,704,313 39,155,232 14.479 9.114 9.089 9.114 9.026 9.165 4,296,389 9.1135 0.14%
2014-06-27 0 14.46 14.44 14.46 14.32 14.48 7,059,200 101,736,262 14.412 9.102 9.089 9.102 9.014 9.114 11,215,074 9.0714 0.42%
2014-06-26 0 14.40 14.40 14.42 14.26 14.44 3,189,440 45,906,096 14.393 9.064 9.064 9.077 8.976 9.089 5,067,119 9.0596 0.98%
2014-06-25 0 14.26 14.30 14.34 14.22 14.48 2,650,851 37,929,102 14.308 8.976 9.001 9.026 8.951 9.114 4,211,453 9.0062 -0.28%
2014-06-24 0 14.30 14.28 14.30 14.26 14.42 1,701,724 24,355,764 14.312 9.001 8.988 9.001 8.976 9.077 2,703,559 9.0088 0.28%
2014-06-23 0 14.26 14.24 14.28 14.20 14.50 3,224,070 46,283,723 14.356 8.976 8.963 8.988 8.938 9.127 5,122,136 9.0360 -1.25%
2014-06-20 0 14.44 14.44 14.50 14.40 14.50 3,039,969 43,993,748 14.472 9.089 9.089 9.127 9.064 9.127 4,829,652 9.1091 -0.14%
2014-06-19 0 14.46 14.46 14.48 14.34 14.64 2,459,120 35,527,205 14.447 9.102 9.102 9.114 9.026 9.215 3,906,847 9.0936 -0.69%
2014-06-18 0 14.56 14.56 14.60 14.46 14.60 4,005,245 58,194,715 14.530 9.165 9.165 9.190 9.102 9.190 6,363,203 9.1455 0.55%
2014-06-17 0 14.48 14.46 14.48 14.38 14.54 2,238,669 32,429,497 14.486 9.114 9.102 9.114 9.051 9.152 3,556,613 9.1181 0.00%
2014-06-16 0 14.48 14.46 14.48 14.42 14.52 1,911,220 27,675,086 14.480 9.114 9.102 9.114 9.077 9.139 3,036,389 9.1145 -0.28%
2014-06-13 0 14.52 14.48 14.54 14.36 14.56 3,652,907 52,855,788 14.470 9.139 9.114 9.152 9.039 9.165 5,803,437 9.1077 0.55%
2014-06-12 0 14.44 14.44 14.48 14.34 14.50 1,873,195 27,047,488 14.439 9.089 9.089 9.114 9.026 9.127 2,975,978 9.0886 -0.55%
2014-06-11 0 14.52 14.48 14.54 14.40 14.56 2,747,582 39,829,379 14.496 9.139 9.114 9.152 9.064 9.165 4,365,132 9.1244 -0.14%
2014-06-10 0 14.54 14.52 14.54 14.36 14.62 1,809,000 26,292,300 14.534 9.152 9.139 9.152 9.039 9.202 2,873,990 9.1484 0.28%
2014-06-09 0 14.50 14.48 14.50 14.34 14.56 1,765,547 25,572,254 14.484 9.127 9.114 9.127 9.026 9.165 2,804,955 9.1168 1.12%
2014-06-06 0 14.34 14.32 14.38 14.26 14.46 2,683,199 38,591,639 14.383 9.026 9.014 9.051 8.976 9.102 4,262,845 9.0530 -0.28%
2014-06-05 0 14.38 14.38 14.40 14.32 14.46 1,909,757 27,489,555 14.394 9.051 9.051 9.064 9.014 9.102 3,034,064 9.0603 -0.28%
2014-06-04 0 14.42 14.40 14.44 14.24 14.50 3,922,000 56,390,965 14.378 9.077 9.064 9.089 8.963 9.127 6,230,950 9.0501 1.26%
2014-06-03 0 14.24 14.22 14.28 14.14 14.42 6,917,968 98,321,932 14.213 8.963 8.951 8.988 8.900 9.077 10,990,697 8.9459 0.85%
2014-05-30 0 14.12 14.12 14.18 14.10 14.54 11,595,000 164,959,727 14.227 8.888 8.888 8.925 8.875 9.152 18,421,179 8.9549 -1.67%
2014-05-29 0 14.36 14.36 14.38 14.36 14.70 4,807,167 69,717,988 14.503 9.039 9.039 9.051 9.039 9.253 7,637,230 9.1287 -2.45%
2014-05-28 0 14.72 14.70 14.72 14.60 14.84 2,983,000 43,921,440 14.724 9.265 9.253 9.265 9.190 9.341 4,739,144 9.2678 -0.27%
2014-05-27 0 14.76 14.74 14.78 14.60 14.78 1,252,468 18,426,215 14.712 9.291 9.278 9.303 9.190 9.303 1,989,818 9.2603 0.54%
2014-05-26 0 14.68 14.68 14.72 14.62 14.78 1,261,040 18,544,778 14.706 9.240 9.240 9.265 9.202 9.303 2,003,436 9.2565 -0.41%
2014-05-23 0 14.74 14.74 14.78 14.58 14.78 1,223,000 17,932,250 14.663 9.278 9.278 9.303 9.177 9.303 1,943,001 9.2291 0.41%
2014-05-22 0 14.68 14.68 14.74 14.52 14.78 1,434,164 21,074,840 14.695 9.240 9.240 9.278 9.139 9.303 2,278,481 9.2495 0.55%
2014-05-21 0 14.60 14.60 14.66 14.40 14.66 5,572,110 80,759,717 14.494 9.190 9.190 9.228 9.064 9.228 8,852,508 9.1228 0.55%
2014-05-20 0 14.52 14.50 14.52 14.50 14.80 7,938,000 116,149,580 14.632 9.139 9.127 9.139 9.127 9.316 12,611,239 9.2100 -1.89%
2014-05-19 0 14.80 14.78 14.80 14.70 14.98 3,241,781 48,004,727 14.808 9.316 9.303 9.316 9.253 9.429 5,150,274 9.3208 -0.94%
2014-05-16 0 14.94 14.94 14.96 14.92 15.10 4,088,856 61,493,680 15.039 9.404 9.404 9.416 9.391 9.505 6,496,037 9.4663 -2.10%
2014-05-15 0 15.26 15.22 15.28 15.00 15.42 3,578,788 54,675,858 15.278 9.605 9.580 9.618 9.442 9.706 5,685,683 9.6164 0.53%
2014-05-14 0 15.18 15.18 15.20 14.94 15.28 2,746,000 41,622,223 15.157 9.555 9.555 9.567 9.404 9.618 4,362,618 9.5407 1.34%
2014-05-13 0 14.98 14.92 14.96 14.70 15.04 3,808,489 56,548,418 14.848 9.429 9.391 9.416 9.253 9.467 6,050,613 9.3459 2.18%
2014-05-12 0 14.66 14.62 14.68 14.30 14.76 4,779,051 69,813,490 14.608 9.228 9.202 9.240 9.001 9.291 7,592,562 9.1950 2.23%
2014-05-09 0 14.34 14.32 14.34 14.08 14.56 7,638,066 109,357,918 14.317 9.026 9.014 9.026 8.862 9.165 12,134,729 9.0120 -1.78%
2014-05-08 0 14.60 14.56 14.60 14.40 14.64 7,607,470 110,702,897 14.552 9.190 9.165 9.190 9.064 9.215 12,086,120 9.1595 0.97%
2014-05-07 0 14.46 14.42 14.46 14.32 14.56 4,457,061 64,136,649 14.390 9.102 9.077 9.102 9.014 9.165 7,081,011 9.0576 -0.69%
2014-05-05 0 14.56 14.54 14.56 14.52 14.94 4,413,081 64,827,200 14.690 9.165 9.152 9.165 9.139 9.404 7,011,139 9.2463 -2.54%
2014-05-02 0 14.94 14.92 14.98 14.60 14.98 2,610,094 38,883,274 14.897 9.404 9.391 9.429 9.190 9.429 4,146,702 9.3769 2.05%
2014-04-30 0 14.64 14.60 14.64 14.52 14.72 3,018,000 44,166,070 14.634 9.215 9.190 9.215 9.139 9.265 4,794,749 9.2113 -1.21%
2014-04-29 0 14.82 14.80 14.82 14.52 14.86 1,779,179 26,078,568 14.658 9.328 9.316 9.328 9.139 9.353 2,826,613 9.2261 0.41%
2014-04-28 0 14.76 14.74 14.76 14.72 14.90 1,191,437 17,627,183 14.795 9.291 9.278 9.291 9.265 9.379 1,892,857 9.3125 -0.54%
2014-04-25 0 14.84 14.82 14.88 14.78 15.26 2,575,363 38,348,777 14.891 9.341 9.328 9.366 9.303 9.605 4,091,524 9.3727 -1.98%
2014-04-24 0 15.14 15.10 15.14 14.86 15.18 2,924,094 44,103,615 15.083 9.530 9.505 9.530 9.353 9.555 4,645,559 9.4937 1.88%
2014-04-23 0 14.86 14.82 14.90 14.80 15.34 3,146,677 46,850,104 14.889 9.353 9.328 9.379 9.316 9.656 4,999,181 9.3716 -0.27%
2014-04-22 0 14.90 14.90 14.94 14.90 15.26 1,144,749 17,138,616 14.972 9.379 9.379 9.404 9.379 9.605 1,818,683 9.4236 -0.93%
2014-04-17 0 15.04 15.02 15.04 14.98 15.18 3,166,000 47,559,020 15.022 9.467 9.454 9.467 9.429 9.555 5,029,879 9.4553 -0.79%
2014-04-16 0 15.16 15.14 15.16 15.08 15.26 2,419,000 36,640,092 15.147 9.542 9.530 9.542 9.492 9.605 3,843,108 9.5340 -0.26%
2014-04-15 0 15.20 15.20 15.24 15.14 15.40 2,121,883 32,359,250 15.250 9.567 9.567 9.593 9.530 9.693 3,371,073 9.5991 -1.30%
2014-04-14 0 15.40 15.38 15.42 15.24 15.56 2,529,978 38,864,286 15.362 9.693 9.681 9.706 9.593 9.794 4,019,420 9.6691 0.92%
2014-04-11 0 15.26 15.26 15.30 15.24 15.58 3,080,366 47,199,382 15.323 9.605 9.605 9.630 9.593 9.807 4,893,831 9.6447 -1.55%
2014-04-10 0 15.50 15.48 15.50 15.18 15.54 8,703,539 133,927,171 15.388 9.756 9.744 9.756 9.555 9.781 13,827,464 9.6856 3.75%
2014-04-09 0 14.94 14.90 14.94 14.72 14.98 6,366,293 95,001,128 14.923 9.404 9.379 9.404 9.265 9.429 10,114,241 9.3928 1.49%
2014-04-08 0 14.72 14.74 14.76 14.28 14.76 6,641,594 97,028,221 14.609 9.265 9.278 9.291 8.988 9.291 10,551,616 9.1956 4.40%
2014-04-07 0 14.10 14.08 14.14 13.98 14.18 7,383,554 103,970,802 14.081 8.875 8.862 8.900 8.800 8.925 11,730,381 8.8634 -0.14%
2014-04-04 0 14.12 14.10 14.12 13.92 14.36 8,899,000 125,941,227 14.152 8.888 8.875 8.888 8.762 9.039 14,137,997 8.9080 1.00%
2014-04-03 0 13.98 14.00 14.02 13.98 14.60 11,160,630 157,863,270 14.145 8.800 8.812 8.825 8.800 9.190 17,731,088 8.9032 -3.45%
2014-04-02 0 14.48 14.46 14.48 14.40 14.68 3,736,181 54,109,127 14.482 9.114 9.102 9.114 9.064 9.240 5,935,736 9.1158 -0.28%
2014-04-01 0 14.68 14.68 14.70 14.50 14.76 4,674,100 68,505,566 14.656 9.139 9.139 9.152 9.027 9.189 7,507,652 9.1248 1.52%
2014-03-31 0 14.46 14.44 14.48 14.44 14.66 4,250,943 61,614,697 14.494 9.002 8.990 9.015 8.990 9.127 6,827,967 9.0239 -0.41%
2014-03-28 0 14.52 14.50 14.52 14.46 14.74 3,786,528 55,076,600 14.545 9.040 9.027 9.040 9.002 9.177 6,082,012 9.0557 -1.49%
2014-03-27 0 14.74 14.72 14.74 14.72 15.18 6,034,661 89,302,913 14.798 9.177 9.164 9.177 9.164 9.451 9,693,017 9.2131 -2.25%
2014-03-26 0 15.08 15.08 15.12 15.02 15.38 2,588,000 39,303,390 15.187 9.388 9.388 9.413 9.351 9.575 4,156,908 9.4550 -1.18%
2014-03-25 0 15.26 15.22 15.28 15.10 15.36 1,409,000 21,392,490 15.183 9.501 9.476 9.513 9.401 9.563 2,263,170 9.4524 -0.65%
2014-03-24 0 15.36 15.32 15.38 15.00 15.38 2,468,778 37,607,064 15.233 9.563 9.538 9.575 9.339 9.575 3,965,410 9.4838 1.72%
2014-03-21 0 15.10 15.08 15.22 15.00 15.26 2,366,315 35,830,127 15.142 9.401 9.388 9.476 9.339 9.501 3,800,832 9.4269 0.27%
2014-03-20 0 15.06 15.04 15.06 15.02 15.30 2,017,062 30,442,820 15.093 9.376 9.364 9.376 9.351 9.525 3,239,853 9.3964 -1.57%
2014-03-19 0 15.30 15.26 15.32 14.94 15.46 5,126,010 78,323,194 15.280 9.525 9.501 9.538 9.301 9.625 8,233,520 9.5127 2.41%
2014-03-18 0 14.94 14.92 14.96 14.84 15.28 3,297,124 49,239,589 14.934 9.301 9.289 9.314 9.239 9.513 5,295,920 9.2976 0.13%
2014-03-17 0 14.92 14.92 14.94 14.80 15.32 3,962,000 59,465,134 15.009 9.289 9.289 9.301 9.214 9.538 6,363,859 9.3442 -1.71%
2014-03-14 0 15.18 15.20 15.22 15.12 15.60 4,952,809 75,483,978 15.241 9.451 9.463 9.476 9.413 9.712 7,955,321 9.4885 -2.06%
2014-03-13 0 15.50 15.50 15.52 15.40 15.88 3,746,613 58,410,628 15.590 9.650 9.650 9.662 9.588 9.887 6,017,900 9.7061 0.65%
2014-03-12 0 15.40 15.36 15.40 15.36 15.78 4,154,317 64,506,532 15.528 9.588 9.563 9.588 9.563 9.824 6,672,764 9.6671 -2.41%
2014-03-11 0 15.78 15.74 15.80 15.56 15.88 1,921,080 30,284,191 15.764 9.824 9.799 9.837 9.687 9.887 3,085,685 9.8144 -0.25%
2014-03-10 0 15.82 15.82 15.90 15.40 15.90 3,424,446 54,001,848 15.770 9.849 9.849 9.899 9.588 9.899 5,500,427 9.8178 -0.38%
2014-03-07 0 15.88 15.86 15.92 15.74 16.02 3,661,747 58,421,313 15.954 9.887 9.874 9.911 9.799 9.974 5,881,586 9.9329 0.38%
2014-03-06 0 15.82 15.78 15.86 15.56 15.86 3,288,178 51,807,609 15.756 9.849 9.824 9.874 9.687 9.874 5,281,550 9.8092 0.89%
2014-03-05 0 15.68 15.62 15.70 15.40 15.74 5,015,713 77,827,181 15.517 9.762 9.725 9.774 9.588 9.799 8,056,359 9.6603 1.82%
2014-03-04 0 15.40 15.40 15.48 15.38 15.78 3,044,227 47,344,784 15.552 9.588 9.588 9.638 9.575 9.824 4,889,710 9.6825 -2.04%
2014-03-03 0 15.72 15.66 15.70 15.38 15.82 3,139,817 49,240,076 15.682 9.787 9.750 9.774 9.575 9.849 5,043,249 9.7636 -0.51%
2014-02-28 0 15.80 15.76 15.84 15.32 15.96 4,386,522 69,170,974 15.769 9.837 9.812 9.862 9.538 9.936 7,045,737 9.8174 1.41%
2014-02-27 0 15.58 15.52 15.60 15.00 15.60 5,172,363 79,805,957 15.429 9.700 9.662 9.712 9.339 9.712 8,307,974 9.6059 2.91%
2014-02-26 0 15.14 15.12 15.20 14.98 15.40 3,656,000 55,342,420 15.137 9.426 9.413 9.463 9.326 9.588 5,872,355 9.4242 -0.39%
2014-02-25 0 15.20 15.16 15.20 15.12 15.30 2,335,350 35,541,879 15.219 9.463 9.438 9.463 9.413 9.525 3,751,095 9.4751 -0.39%
2014-02-24 0 15.26 15.26 15.30 15.12 15.40 2,412,936 36,714,079 15.216 9.501 9.501 9.525 9.413 9.588 3,875,716 9.4729 -2.55%
2014-02-21 0 15.66 15.66 15.70 15.10 15.70 3,847,729 59,514,154 15.467 9.750 9.750 9.774 9.401 9.774 6,180,315 9.6296 3.98%
2014-02-20 0 15.06 15.06 15.10 15.00 15.26 2,545,059 38,383,685 15.082 9.376 9.376 9.401 9.339 9.501 4,087,935 9.3895 -0.40%
2014-02-19 0 15.12 15.10 15.14 15.06 15.36 5,188,500 78,458,250 15.122 9.413 9.401 9.426 9.376 9.563 8,333,893 9.4144 -1.82%
2014-02-18 0 15.40 15.38 15.46 15.30 15.54 1,419,000 21,924,035 15.450 9.588 9.575 9.625 9.525 9.675 2,279,232 9.6190 -1.28%
2014-02-17 0 15.60 15.52 15.60 15.46 15.76 1,438,350 22,427,973 15.593 9.712 9.662 9.712 9.625 9.812 2,310,312 9.7078 0.52%
2014-02-14 0 15.52 15.48 15.50 15.40 15.62 2,418,000 37,535,440 15.523 9.662 9.638 9.650 9.588 9.725 3,883,850 9.6645 0.65%
2014-02-13 0 15.42 15.42 15.44 15.30 15.44 3,754,527 57,665,468 15.359 9.600 9.600 9.613 9.525 9.613 6,030,611 9.5621 -2.90%
2014-02-12 0 15.88 15.80 15.90 15.42 15.90 3,430,324 53,812,230 15.687 9.887 9.837 9.899 9.600 9.899 5,509,869 9.7665 0.89%
2014-02-11 0 15.74 15.70 15.74 15.30 15.80 2,094,515 32,752,021 15.637 9.799 9.774 9.799 9.525 9.837 3,364,260 9.7353 2.21%
2014-02-10 0 15.40 15.34 15.40 15.20 15.48 3,195,462 49,121,233 15.372 9.588 9.550 9.588 9.463 9.638 5,132,628 9.5704 -0.39%
2014-02-07 0 15.46 15.42 15.48 15.08 15.54 3,990,464 61,487,988 15.409 9.625 9.600 9.638 9.388 9.675 6,409,579 9.5931 1.05%
2014-02-06 0 15.30 15.28 15.30 15.02 15.34 2,144,000 32,689,860 15.247 9.525 9.513 9.525 9.351 9.550 3,443,744 9.4925 0.00%
2014-02-05 0 15.30 15.28 15.30 15.18 15.50 2,467,272 37,679,596 15.272 9.525 9.513 9.525 9.451 9.650 3,962,991 9.5079 -1.03%
2014-02-04 0 15.46 15.46 15.50 15.24 15.72 5,172,240 79,671,288 15.404 9.625 9.625 9.650 9.488 9.787 8,307,776 9.5900 -3.98%
2014-01-30 0 16.10 16.02 16.12 15.72 16.14 2,163,400 34,568,896 15.979 10.02 9.974 10.04 9.787 10.05 3,474,905 9.9482 -0.25%
2014-01-29 0 16.14 16.14 16.20 15.78 16.20 3,041,522 48,859,253 16.064 10.05 10.05 10.09 9.824 10.09 4,885,366 10.001 2.67%
2014-01-28 0 15.72 15.70 15.72 15.70 15.94 4,023,729 63,350,129 15.744 9.787 9.774 9.787 9.774 9.924 6,463,010 9.8020 -1.87%
2014-01-27 0 16.02 16.00 16.02 15.92 16.36 5,141,454 82,412,677 16.029 9.974 9.961 9.974 9.911 10.19 8,258,327 9.9793 -3.14%
2014-01-24 0 16.54 16.52 16.60 16.52 16.90 3,311,040 55,307,158 16.704 10.30 10.28 10.33 10.28 10.52 5,318,272 10.399 -0.84%
2014-01-23 0 16.68 16.66 16.70 16.50 16.96 2,852,000 47,409,483 16.623 10.38 10.37 10.40 10.27 10.56 4,580,951 10.349 -1.30%
2014-01-22 0 16.90 16.90 16.96 16.82 17.16 3,634,586 61,560,803 16.938 10.52 10.52 10.56 10.47 10.68 5,837,959 10.545 -1.29%
2014-01-21 0 17.12 17.08 17.12 16.88 17.20 3,168,103 54,184,595 17.103 10.66 10.63 10.66 10.51 10.71 5,088,683 10.648 1.30%
2014-01-20 0 16.90 16.84 16.90 16.80 17.00 1,312,335 22,182,898 16.903 10.52 10.48 10.52 10.46 10.58 2,107,904 10.524 -0.47%
2014-01-17 0 16.98 16.96 17.00 16.56 17.04 2,089,275 35,404,915 16.946 10.57 10.56 10.58 10.31 10.61 3,355,844 10.550 0.24%
2014-01-16 0 16.94 16.92 16.98 16.70 17.08 2,424,502 40,971,430 16.899 10.55 10.53 10.57 10.40 10.63 3,894,293 10.521 -0.35%
2014-01-15 0 17.00 16.96 17.00 16.72 17.08 1,957,621 33,155,941 16.937 10.58 10.56 10.58 10.41 10.63 3,144,378 10.545 -0.23%
2014-01-14 0 17.04 17.04 17.06 16.90 17.06 2,162,127 36,717,555 16.982 10.61 10.61 10.62 10.52 10.62 3,472,860 10.573 -0.23%
2014-01-13 0 17.08 17.04 17.10 16.86 17.26 3,928,865 67,033,565 17.062 10.63 10.61 10.65 10.50 10.75 6,310,637 10.622 0.35%
2014-01-10 0 17.02 17.00 17.04 16.52 17.12 6,352,387 107,588,880 16.937 10.60 10.58 10.61 10.28 10.66 10,203,356 10.544 3.28%
2014-01-09 0 16.48 16.46 16.50 16.22 16.62 2,833,636 46,676,362 16.472 10.26 10.25 10.27 10.10 10.35 4,551,454 10.255 -0.24%
2014-01-08 0 16.52 16.46 16.54 16.08 16.58 4,021,461 66,201,481 16.462 10.28 10.25 10.30 10.01 10.32 6,459,367 10.249 2.61%
2014-01-07 0 16.10 16.10 16.14 16.00 16.38 1,832,546 29,512,295 16.105 10.02 10.02 10.05 9.961 10.20 2,943,479 10.026 1.13%
2014-01-06 0 15.92 15.90 15.94 15.70 16.08 916,000 14,555,220 15.890 9.911 9.899 9.924 9.774 10.01 1,471,301 9.8928 -1.00%
2014-01-03 0 16.08 16.04 16.12 15.94 16.56 2,259,200 36,347,610 16.089 10.01 9.986 10.04 9.924 10.31 3,628,781 10.016 -1.95%
2014-01-02 0 16.40 16.38 16.40 16.16 16.52 1,570,903 25,676,530 16.345 10.21 10.20 10.21 10.06 10.28 2,523,222 10.176 0.00%
2013-12-31 0 16.40 16.38 16.44 16.34 16.50 605,344 9,938,041 16.417 10.21 10.20 10.24 10.17 10.27 972,318 10.221 -0.36%
2013-12-30 0 16.46 16.46 16.50 16.30 16.50 2,129,000 34,992,090 16.436 10.25 10.25 10.27 10.15 10.27 3,419,651 10.233 1.11%
2013-12-27 0 16.28 16.26 16.30 16.08 16.34 1,227,000 19,918,240 16.233 10.14 10.12 10.15 10.01 10.17 1,970,837 10.106 0.49%
2013-12-24 0 16.20 16.20 16.22 16.00 16.24 1,988,387 32,115,782 16.152 10.09 10.09 10.10 9.961 10.11 3,193,795 10.056 0.50%
2013-12-23 0 16.12 16.10 16.16 15.90 16.18 3,308,625 53,116,674 16.054 10.04 10.02 10.06 9.899 10.07 5,314,393 9.9949 0.88%
2013-12-20 0 15.98 15.94 16.00 15.80 16.12 3,920,000 62,601,645 15.970 9.949 9.924 9.961 9.837 10.04 6,296,398 9.9425 1.52%
2013-12-19 0 15.74 15.72 15.74 15.70 16.22 8,131,372 130,417,843 16.039 9.799 9.787 9.799 9.774 10.10 13,060,805 9.9854 -2.84%
2013-12-18 0 16.20 16.18 16.20 15.88 16.30 4,598,926 73,960,485 16.082 10.09 10.07 10.09 9.887 10.15 7,386,905 10.012 0.00%
2013-12-17 0 16.20 16.16 16.24 15.98 16.40 2,969,215 48,035,841 16.178 10.09 10.06 10.11 9.949 10.21 4,769,224 10.072 0.75%
2013-12-16 0 16.08 16.04 16.10 15.90 16.30 2,672,760 43,080,007 16.118 10.01 9.986 10.02 9.899 10.15 4,293,051 10.035 0.50%
2013-12-13 0 16.00 16.00 16.02 15.88 16.48 4,977,940 79,860,050 16.043 9.961 9.961 9.974 9.887 10.26 7,995,687 9.9879 -0.62%
2013-12-12 0 16.10 16.08 16.10 16.00 16.46 3,393,629 55,015,284 16.211 10.02 10.01 10.02 9.961 10.25 5,450,928 10.093 0.25%
2013-12-11 0 16.06 16.00 16.04 15.90 16.46 9,246,202 149,050,172 16.120 9.999 9.961 9.986 9.899 10.25 14,851,472 10.036 -1.83%
2013-12-10 0 16.36 16.36 16.38 16.24 16.50 4,676,323 76,549,195 16.370 10.19 10.19 10.20 10.11 10.27 7,511,222 10.191 0.62%
2013-12-09 0 16.26 16.26 16.32 16.20 16.68 2,585,542 42,242,145 16.338 10.12 10.12 10.16 10.09 10.38 4,152,960 10.172 0.12%
2013-12-06 0 16.24 16.24 16.28 16.12 16.50 2,195,278 35,828,917 16.321 10.11 10.11 10.14 10.04 10.27 3,526,108 10.161 -0.98%
2013-12-05 0 16.40 16.36 16.42 16.22 16.60 3,661,553 60,130,247 16.422 10.21 10.19 10.22 10.10 10.33 5,881,274 10.224 -1.56%
2013-12-04 0 16.66 16.62 16.66 16.38 16.66 4,740,396 78,658,520 16.593 10.37 10.35 10.37 10.20 10.37 7,614,138 10.331 -0.60%
2013-12-03 0 16.76 16.72 16.76 16.26 16.76 2,009,200 33,490,932 16.669 10.43 10.41 10.43 10.12 10.43 3,227,225 10.378 1.21%
2013-12-02 0 16.56 16.54 16.58 16.24 16.60 3,150,811 52,121,817 16.542 10.31 10.30 10.32 10.11 10.33 5,060,908 10.299 0.85%
2013-11-29 0 16.42 16.38 16.46 16.32 16.80 3,324,737 54,864,058 16.502 10.22 10.20 10.25 10.16 10.46 5,340,272 10.274 -2.26%
2013-11-28 0 16.80 16.78 16.80 16.50 16.86 5,910,738 99,221,506 16.787 10.46 10.45 10.46 10.27 10.50 9,493,969 10.451 1.69%
2013-11-27 0 16.52 16.46 16.52 16.26 16.56 3,708,325 60,863,106 16.413 10.28 10.25 10.28 10.12 10.31 5,956,401 10.218 0.24%
2013-11-26 0 16.48 16.42 16.56 16.20 16.58 3,994,417 65,631,993 16.431 10.26 10.22 10.31 10.09 10.32 6,415,928 10.230 -0.24%
2013-11-25 0 16.52 16.52 16.56 16.36 16.62 3,515,950 58,093,490 16.523 10.28 10.28 10.31 10.19 10.35 5,647,403 10.287 0.49%
2013-11-22 0 16.44 16.42 16.44 15.90 16.46 8,647,463 141,526,821 16.366 10.24 10.22 10.24 9.899 10.25 13,889,763 10.189 2.24%
2013-11-21 0 16.08 16.06 16.08 15.48 16.10 10,043,174 160,153,871 15.947 10.01 9.999 10.01 9.638 10.02 16,131,587 9.9280 3.21%
2013-11-20 0 15.58 15.54 15.58 15.34 15.60 4,217,529 65,506,206 15.532 9.700 9.675 9.700 9.550 9.712 6,774,296 9.6698 1.30%
2013-11-19 0 15.38 15.36 15.42 15.30 15.54 2,405,484 37,091,906 15.420 9.575 9.563 9.600 9.525 9.675 3,863,746 9.6000 0.52%
2013-11-18 0 15.30 15.28 15.34 15.10 15.40 3,356,819 51,332,745 15.292 9.525 9.513 9.550 9.401 9.588 5,391,803 9.5205 2.00%
2013-11-15 0 15.00 14.96 15.00 14.88 15.18 2,617,338 39,186,088 14.972 9.339 9.314 9.339 9.264 9.451 4,204,031 9.3211 0.54%
2013-11-14 0 14.92 14.88 14.92 14.80 14.94 2,362,069 35,131,381 14.873 9.289 9.264 9.289 9.214 9.301 3,794,012 9.2597 0.67%
2013-11-13 0 14.82 14.80 14.86 14.72 15.20 2,738,506 40,623,553 14.834 9.227 9.214 9.252 9.164 9.463 4,398,654 9.2355 -1.33%
2013-11-12 0 15.02 15.02 15.08 14.94 15.34 1,545,095 23,324,000 15.096 9.351 9.351 9.388 9.301 9.550 2,481,769 9.3981 -1.57%
2013-11-11 0 15.26 15.18 15.26 14.76 15.26 1,320,140 19,890,303 15.067 9.501 9.451 9.501 9.189 9.501 2,120,441 9.3803 2.28%
2013-11-08 0 14.92 14.86 14.94 14.82 15.18 2,063,926 30,765,578 14.906 9.289 9.252 9.301 9.227 9.451 3,315,127 9.2804 -0.80%
2013-11-07 0 15.04 15.02 15.04 15.00 15.20 2,390,258 36,035,137 15.076 9.364 9.351 9.364 9.339 9.463 3,839,290 9.3859 -0.66%
2013-11-06 0 15.14 15.12 15.14 15.02 15.22 3,745,298 56,623,072 15.118 9.426 9.413 9.426 9.351 9.476 6,015,788 9.4124 0.00%
2013-11-05 0 15.14 15.12 15.14 15.06 15.60 3,830,178 58,163,621 15.186 9.426 9.413 9.426 9.376 9.712 6,152,124 9.4542 -2.95%
2013-11-04 0 15.60 15.60 15.62 15.48 15.62 3,088,277 48,038,472 15.555 9.712 9.712 9.725 9.638 9.725 4,960,465 9.6843 0.65%
2013-11-01 0 15.50 15.46 15.50 15.30 15.56 4,539,466 70,284,564 15.483 9.650 9.625 9.650 9.525 9.687 7,291,399 9.6394 0.78%
2013-10-31 0 15.38 15.36 15.38 15.34 15.48 3,237,886 49,817,811 15.386 9.575 9.563 9.575 9.550 9.638 5,200,770 9.5789 0.00%
2013-10-30 0 15.38 15.36 15.44 15.22 15.54 3,281,600 50,461,060 15.377 9.575 9.563 9.613 9.476 9.675 5,270,985 9.5734 1.05%
2013-10-29 0 15.22 15.20 15.24 15.20 15.44 1,871,000 28,610,640 15.292 9.476 9.463 9.488 9.463 9.613 3,005,245 9.5202 -1.17%
2013-10-28 0 15.40 15.36 15.40 15.34 15.54 990,257 15,268,086 15.418 9.588 9.563 9.588 9.550 9.675 1,590,575 9.5991 1.85%
2013-10-25 0 15.12 15.08 15.14 15.02 15.40 2,163,762 32,883,673 15.197 9.413 9.388 9.426 9.351 9.588 3,475,486 9.4616 -1.05%
2013-10-24 0 15.28 15.26 15.28 15.00 15.48 2,440,299 37,382,746 15.319 9.513 9.501 9.513 9.339 9.638 3,919,667 9.5372 -1.29%
2013-10-23 0 15.48 15.46 15.50 15.30 15.54 5,695,894 88,187,997 15.483 9.638 9.625 9.650 9.525 9.675 9,148,882 9.6392 1.31%
2013-10-22 0 15.28 15.24 15.30 14.60 15.28 3,476,810 52,744,020 15.170 9.513 9.488 9.525 9.090 9.513 5,584,536 9.4447 2.00%
2013-10-21 0 14.98 14.98 15.00 14.94 15.10 1,457,993 21,864,225 14.996 9.326 9.326 9.339 9.301 9.401 2,341,863 9.3363 -0.40%
2013-10-18 0 15.04 15.04 15.06 14.54 15.08 1,533,000 23,022,060 15.018 9.364 9.364 9.376 9.052 9.388 2,462,341 9.3497 0.27%
2013-10-17 0 15.00 14.96 15.02 14.96 15.10 2,053,676 30,836,561 15.015 9.339 9.314 9.351 9.314 9.401 3,298,664 9.3482 0.00%
2013-10-16 0 15.00 14.96 15.00 14.80 15.12 2,205,840 33,045,382 14.981 9.339 9.314 9.339 9.214 9.413 3,543,073 9.3268 -0.13%
2013-10-15 0 15.02 15.00 15.04 14.80 15.44 3,825,363 57,767,172 15.101 9.351 9.339 9.364 9.214 9.613 6,144,390 9.4016 -2.85%
2013-10-11 0 15.46 15.44 15.48 15.28 15.52 2,953,684 45,614,576 15.443 9.625 9.613 9.638 9.513 9.662 4,744,278 9.6147 1.18%
2013-10-10 0 15.28 15.22 15.30 15.00 15.40 1,932,722 29,465,649 15.246 9.513 9.476 9.525 9.339 9.588 3,104,384 9.4916 0.26%
2013-10-09 0 15.24 15.22 15.30 15.18 15.50 2,002,595 30,744,511 15.352 9.488 9.476 9.525 9.451 9.650 3,216,616 9.5580 -1.17%
2013-10-08 0 15.42 15.40 15.44 15.18 15.48 5,104,006 78,457,122 15.372 9.600 9.588 9.613 9.451 9.638 8,198,177 9.5701 2.66%
2013-10-07 0 15.02 15.02 15.04 14.98 15.28 4,667,241 70,444,863 15.093 9.351 9.351 9.364 9.326 9.513 7,496,634 9.3969 -0.92%
2013-10-04 0 15.16 15.16 15.20 15.14 15.36 2,680,041 40,852,064 15.243 9.438 9.438 9.463 9.426 9.563 4,304,746 9.4900 -1.43%
2013-10-03 0 15.38 15.36 15.38 15.30 15.48 3,266,995 50,274,666 15.389 9.575 9.563 9.575 9.525 9.638 5,247,526 9.5806 -0.13%
2013-10-02 0 15.40 15.38 15.40 15.00 15.48 5,896,708 90,889,698 15.414 9.588 9.575 9.588 9.339 9.638 9,471,434 9.5962 1.32%
2013-09-30 0 15.20 15.14 15.22 14.76 15.24 4,118,675 62,103,209 15.078 9.463 9.426 9.476 9.189 9.488 6,615,515 9.3875 -0.39%
2013-09-27 0 15.26 15.22 15.28 15.06 15.38 3,297,630 50,176,394 15.216 9.501 9.476 9.513 9.376 9.575 5,296,732 9.4731 1.60%
2013-09-26 0 15.02 15.00 15.02 14.90 15.36 3,607,120 54,092,563 14.996 9.351 9.339 9.351 9.276 9.563 5,793,843 9.3362 -2.21%
2013-09-25 0 15.36 15.32 15.40 15.20 15.40 3,226,983 49,517,915 15.345 9.563 9.538 9.588 9.463 9.588 5,183,258 9.5534 -0.65%
2013-09-24 0 15.46 15.44 15.46 14.74 15.66 7,823,062 120,240,283 15.370 9.625 9.613 9.625 9.177 9.750 12,565,590 9.5690 3.48%
2013-09-23 0 14.94 14.92 14.96 14.78 15.00 1,507,050 22,533,381 14.952 9.301 9.289 9.314 9.202 9.339 2,420,660 9.3088 0.40%
2013-09-19 0 14.88 14.82 14.88 14.82 15.00 3,842,301 57,401,352 14.939 9.264 9.227 9.264 9.227 9.339 6,171,596 9.3009 -0.13%
2013-09-18 0 14.90 14.86 14.90 14.80 14.94 2,816,025 41,941,316 14.894 9.276 9.252 9.276 9.214 9.301 4,523,167 9.2726 0.81%
2013-09-17 0 14.78 14.76 14.80 14.50 14.90 6,201,875 91,757,975 14.795 9.202 9.189 9.214 9.027 9.276 9,961,600 9.2112 0.68%
2013-09-16 0 14.68 14.68 14.70 14.36 14.70 4,561,313 66,532,550 14.586 9.139 9.139 9.152 8.940 9.152 7,326,490 9.0811 2.23%
2013-09-13 0 14.36 14.34 14.38 14.20 14.38 2,087,991 29,864,967 14.303 8.940 8.928 8.953 8.841 8.953 3,353,781 8.9049 0.70%
2013-09-12 0 14.26 14.26 14.28 14.24 14.50 1,830,100 26,234,096 14.335 8.878 8.878 8.890 8.866 9.027 2,939,551 8.9245 -1.11%
2013-09-11 0 14.42 14.40 14.44 14.26 14.44 3,246,251 46,738,163 14.398 8.978 8.965 8.990 8.878 8.990 5,214,206 8.9636 0.70%
2013-09-10 0 14.32 14.32 14.38 14.10 14.42 4,782,944 68,273,753 14.274 8.915 8.915 8.953 8.778 8.978 7,682,479 8.8869 1.42%
2013-09-09 0 14.12 14.08 14.12 13.96 14.24 2,708,624 38,249,037 14.121 8.791 8.766 8.791 8.691 8.866 4,350,657 8.7916 0.57%
2013-09-06 0 14.04 14.04 14.10 13.72 14.08 3,175,928 44,363,129 13.969 8.741 8.741 8.778 8.542 8.766 5,101,252 8.6965 1.59%
2013-09-05 0 13.82 13.80 13.82 13.58 13.82 2,581,300 35,467,076 13.740 8.604 8.592 8.604 8.455 8.604 4,146,146 8.5542 3.29%
2013-09-04 0 13.38 13.36 13.38 13.32 13.60 2,033,956 27,223,253 13.384 8.330 8.318 8.330 8.293 8.467 3,266,989 8.3328 -1.18%
2013-09-03 0 13.60 13.58 13.60 13.50 13.74 1,637,105 22,302,945 13.623 8.430 8.417 8.430 8.368 8.516 2,641,210 8.4442 0.44%
2013-09-02 0 13.54 13.52 13.56 13.40 13.56 2,583,261 34,643,818 13.411 8.393 8.380 8.405 8.306 8.405 4,167,683 8.3125 1.80%
2013-08-30 0 13.30 13.26 13.38 13.00 13.40 3,760,916 49,817,322 13.246 8.244 8.219 8.293 8.058 8.306 6,067,643 8.2103 1.68%
2013-08-29 0 13.08 13.04 13.08 13.04 13.44 5,435,000 71,702,018 13.193 8.107 8.083 8.107 8.083 8.331 8,768,512 8.1772 -1.06%
2013-08-28 0 13.22 13.18 13.24 13.14 13.66 6,435,409 85,774,477 13.329 8.194 8.169 8.207 8.145 8.467 10,382,514 8.2614 -3.92%
2013-08-27 0 13.76 13.74 13.80 13.74 13.98 2,529,050 35,007,788 13.842 8.529 8.516 8.554 8.516 8.665 4,080,222 8.5799 -1.57%
2013-08-26 0 13.98 13.96 13.98 13.88 14.10 1,657,715 23,159,037 13.970 8.665 8.653 8.665 8.603 8.740 2,674,461 8.6593 -0.29%
2013-08-23 0 14.02 13.96 14.04 13.80 14.06 3,542,244 49,489,513 13.971 8.690 8.653 8.702 8.554 8.715 5,714,850 8.6598 1.45%
2013-08-22 0 13.82 13.82 13.88 13.68 14.16 2,809,589 38,838,806 13.824 8.566 8.566 8.603 8.479 8.777 4,532,827 8.5683 -1.99%
2013-08-21 0 14.10 14.08 14.10 13.92 14.24 3,325,000 46,890,117 14.102 8.740 8.727 8.740 8.628 8.826 5,364,361 8.7410 -0.98%
2013-08-20 0 14.24 14.16 14.24 14.14 14.40 2,628,591 37,493,633 14.264 8.826 8.777 8.826 8.764 8.926 4,240,815 8.8411 -0.28%
2013-08-19 0 14.28 14.24 14.30 14.18 14.52 1,645,714 23,449,058 14.249 8.851 8.826 8.864 8.789 9.000 2,655,099 8.8317 0.28%
2013-08-16 0 14.24 14.22 14.28 13.98 14.60 2,846,379 40,330,988 14.169 8.826 8.814 8.851 8.665 9.050 4,592,182 8.7825 -0.70%
2013-08-15 0 14.34 14.30 14.36 13.90 14.48 7,617,107 108,468,359 14.240 8.888 8.864 8.901 8.616 8.975 12,288,996 8.8265 0.56%
2013-08-13 0 14.26 14.24 14.28 14.00 14.28 2,013,894 28,639,246 14.221 8.839 8.826 8.851 8.678 8.851 3,249,099 8.8145 0.85%
2013-08-12 0 14.14 14.14 14.16 14.00 14.22 2,195,103 30,907,664 14.080 8.764 8.764 8.777 8.678 8.814 3,541,451 8.7274 -0.28%
2013-08-09 0 14.18 14.14 14.18 13.96 14.20 1,260,001 17,748,864 14.086 8.789 8.764 8.789 8.653 8.802 2,032,812 8.7312 1.72%
2013-08-08 0 13.94 13.94 13.96 13.90 14.10 1,415,000 19,766,860 13.970 8.640 8.640 8.653 8.616 8.740 2,282,878 8.6587 -0.85%
2013-08-07 0 14.06 14.00 14.06 13.98 14.24 2,571,797 36,133,776 14.050 8.715 8.678 8.715 8.665 8.826 4,149,187 8.7086 -0.42%
2013-08-06 0 14.12 14.08 14.12 14.02 14.36 1,393,809 19,641,287 14.092 8.752 8.727 8.752 8.690 8.901 2,248,690 8.7345 -1.81%
2013-08-05 0 14.38 14.38 14.40 14.26 14.60 1,396,800 20,181,640 14.448 8.913 8.913 8.926 8.839 9.050 2,253,516 8.9556 1.13%
2013-08-02 0 14.22 14.24 14.26 14.22 14.78 1,873,500 26,984,274 14.403 8.814 8.826 8.839 8.814 9.161 3,022,596 8.9275 -1.52%
2013-08-01 0 14.44 14.42 14.44 14.36 14.58 2,290,890 33,090,857 14.445 8.950 8.938 8.950 8.901 9.037 3,695,988 8.9532 0.56%
2013-07-31 0 14.36 14.32 14.38 14.04 14.38 3,548,549 50,736,711 14.298 8.901 8.876 8.913 8.702 8.913 5,725,022 8.8623 1.13%
2013-07-30 0 14.20 14.18 14.26 14.00 14.26 2,133,978 30,262,318 14.181 8.802 8.789 8.839 8.678 8.839 3,442,836 8.7899 1.14%
2013-07-29 0 14.04 14.02 14.08 13.94 14.16 988,701 13,941,574 14.101 8.702 8.690 8.727 8.640 8.777 1,595,113 8.7402 -0.43%
2013-07-26 0 14.10 14.10 14.12 13.98 14.22 1,840,000 26,044,890 14.155 8.740 8.740 8.752 8.665 8.814 2,968,549 8.7736 -0.14%
2013-07-25 0 14.12 14.08 14.14 13.80 14.20 2,315,308 32,594,056 14.078 8.752 8.727 8.764 8.554 8.802 3,735,383 8.7258 1.44%
2013-07-24 0 13.92 13.86 13.92 13.60 13.94 2,507,272 34,644,625 13.818 8.628 8.591 8.628 8.430 8.640 4,045,086 8.5646 1.46%
2013-07-23 0 13.72 13.70 13.72 13.34 13.84 4,051,362 55,444,805 13.685 8.504 8.492 8.504 8.269 8.578 6,536,231 8.4827 2.85%
2013-07-22 0 13.34 13.32 13.34 13.12 13.40 2,033,198 26,950,752 13.255 8.269 8.256 8.269 8.132 8.306 3,280,243 8.2161 0.76%
2013-07-19 0 13.24 13.20 13.22 13.10 13.30 2,561,715 33,781,179 13.187 8.207 8.182 8.194 8.120 8.244 4,132,922 8.1737 -0.30%
2013-07-18 0 13.28 13.28 13.30 13.28 13.50 1,257,000 16,756,860 13.331 8.231 8.231 8.244 8.231 8.368 2,027,970 8.2629 -0.90%
2013-07-17 0 13.40 13.34 13.38 13.20 13.62 1,436,350 19,385,735 13.497 8.306 8.269 8.293 8.182 8.442 2,317,323 8.3656 0.75%
2013-07-16 0 13.30 13.32 13.34 13.22 13.44 1,841,000 24,473,380 13.294 8.244 8.256 8.269 8.194 8.331 2,970,162 8.2397 -0.15%
2013-07-15 0 13.32 13.32 13.34 13.26 13.54 1,829,959 24,396,832 13.332 8.256 8.256 8.269 8.219 8.393 2,952,349 8.2635 -0.89%
2013-07-12 0 13.44 13.42 13.44 13.42 13.78 2,542,655 34,483,525 13.562 8.331 8.318 8.331 8.318 8.541 4,102,171 8.4062 -1.47%
2013-07-11 0 13.64 13.60 13.66 13.24 13.68 3,629,474 49,093,561 13.526 8.455 8.430 8.467 8.207 8.479 5,855,582 8.3841 2.87%
2013-07-10 0 13.26 13.24 13.32 13.14 13.54 2,596,200 34,534,280 13.302 8.219 8.207 8.256 8.145 8.393 4,188,558 8.2449 -0.75%
2013-07-09 0 13.36 13.32 13.34 13.16 13.46 1,768,793 23,598,540 13.342 8.281 8.256 8.269 8.157 8.343 2,853,667 8.2695 1.52%
2013-07-08 0 13.16 13.14 13.16 13.02 13.30 2,353,202 30,887,187 13.126 8.157 8.145 8.157 8.070 8.244 3,796,519 8.1357 -2.52%
2013-07-05 0 13.50 13.50 13.54 13.32 13.56 1,525,001 20,613,923 13.517 8.368 8.368 8.393 8.256 8.405 2,460,348 8.3785 1.20%
2013-07-04 0 13.34 13.28 13.36 13.20 13.50 2,258,592 30,084,894 13.320 8.269 8.231 8.281 8.182 8.368 3,643,881 8.2563 0.60%
2013-07-03 0 13.26 13.24 13.28 13.12 13.44 2,574,292 34,087,446 13.241 8.219 8.207 8.231 8.132 8.331 4,153,213 8.2075 -0.15%
2013-07-02 0 13.28 13.26 13.30 13.16 14.00 4,029,332 53,754,399 13.341 8.231 8.219 8.244 8.157 8.678 6,500,689 8.2690 -2.06%
2013-06-28 0 13.56 13.52 13.56 13.10 13.84 5,112,078 69,649,113 13.624 8.405 8.380 8.405 8.120 8.578 8,247,529 8.4448 2.57%
2013-06-27 0 13.22 13.22 13.32 13.02 13.54 4,184,756 55,457,567 13.252 8.194 8.194 8.256 8.070 8.393 6,751,441 8.2142 1.23%
2013-06-26 0 13.06 13.02 13.08 12.82 13.08 7,717,806 100,014,962 12.959 8.095 8.070 8.107 7.946 8.107 12,451,458 8.0324 -0.46%
2013-06-25 0 13.12 13.04 13.14 12.84 13.14 5,725,903 74,416,135 12.996 8.132 8.083 8.145 7.959 8.145 9,237,838 8.0556 0.92%
2013-06-24 0 13.00 12.98 13.00 12.96 13.32 5,204,014 67,735,871 13.016 8.058 8.045 8.058 8.033 8.256 8,395,853 8.0678 -2.26%
2013-06-21 0 13.30 13.28 13.36 13.22 13.40 4,351,132 57,861,084 13.298 8.244 8.231 8.281 8.194 8.306 7,019,863 8.2425 -1.19%
2013-06-20 0 13.46 13.42 13.44 13.42 13.72 4,921,992 66,552,850 13.522 8.343 8.318 8.331 8.318 8.504 7,940,855 8.3811 -1.75%
2013-06-19 0 13.70 13.68 13.70 13.58 13.84 3,491,708 47,916,896 13.723 8.492 8.479 8.492 8.417 8.578 5,633,318 8.5060 0.74%
2013-06-18 0 13.60 13.58 13.60 13.32 13.70 3,407,112 46,070,141 13.522 8.430 8.417 8.430 8.256 8.492 5,496,836 8.3812 1.19%
2013-06-17 0 13.44 13.42 13.44 13.40 13.72 4,955,949 67,091,954 13.538 8.331 8.318 8.331 8.306 8.504 7,995,639 8.3911 0.00%
2013-06-14 0 13.44 13.42 13.54 13.24 13.58 3,819,716 51,346,624 13.443 8.331 8.318 8.393 8.207 8.417 6,162,507 8.3321 -0.59%
2013-06-13 0 13.52 13.50 13.52 13.42 13.74 4,994,366 67,595,522 13.534 8.380 8.368 8.380 8.318 8.516 8,057,619 8.3890 -2.17%
2013-06-11 0 13.82 13.76 13.86 13.66 14.20 5,013,053 69,530,415 13.870 8.566 8.529 8.591 8.467 8.802 8,087,767 8.5970 -1.57%
2013-06-10 0 14.04 14.04 14.06 13.80 14.30 5,915,428 83,172,002 14.060 8.702 8.702 8.715 8.554 8.864 9,543,607 8.7149 2.78%
2013-06-07 0 13.66 13.66 13.70 13.62 14.16 7,371,057 101,913,898 13.826 8.467 8.467 8.492 8.442 8.777 11,892,033 8.5699 -3.53%
2013-06-06 0 14.16 14.16 14.18 14.10 14.66 6,845,000 97,588,351 14.257 8.777 8.777 8.789 8.740 9.087 11,043,324 8.8369 -3.80%
2013-06-05 0 14.72 14.70 14.72 14.70 15.00 5,427,000 80,351,315 14.806 9.124 9.112 9.124 9.112 9.297 8,755,605 9.1771 -1.60%
2013-06-04 0 14.96 14.90 14.94 14.42 15.00 5,073,375 75,315,994 14.845 9.273 9.235 9.260 8.938 9.297 8,185,087 9.2016 2.61%
2013-06-03 0 14.58 14.54 14.56 14.44 14.96 3,378,281 49,270,982 14.585 9.037 9.012 9.025 8.950 9.273 5,450,322 9.0400 0.69%
2013-05-31 0 14.48 14.48 14.54 14.34 14.66 4,163,418 60,386,767 14.504 8.975 8.975 9.012 8.888 9.087 6,717,016 8.9901 0.14%
2013-05-30 0 14.46 14.46 14.54 14.40 14.80 1,763,569 25,593,147 14.512 8.963 8.963 9.012 8.926 9.174 2,845,239 8.9951 -2.30%
2013-05-29 0 14.80 14.76 14.80 14.58 14.90 5,765,731 85,333,798 14.800 9.174 9.149 9.174 9.037 9.235 9,302,094 9.1736 0.27%
2013-05-28 0 14.76 14.72 14.78 14.30 14.80 5,058,250 73,981,855 14.626 9.149 9.124 9.161 8.864 9.174 8,160,686 9.0656 3.22%
2013-05-27 0 14.30 14.28 14.30 13.90 14.36 2,749,205 39,308,019 14.298 8.864 8.851 8.864 8.616 8.901 4,435,407 8.8623 1.85%
2013-05-24 0 14.04 14.02 14.08 13.88 14.32 3,041,175 42,728,759 14.050 8.702 8.690 8.727 8.603 8.876 4,906,454 8.7087 0.00%
2013-05-23 0 14.04 14.02 14.06 13.80 14.60 6,064,867 85,516,770 14.100 8.702 8.690 8.715 8.554 9.050 9,784,703 8.7398 -4.23%
2013-05-22 0 14.66 14.62 14.66 14.52 14.70 3,187,142 46,559,497 14.609 9.087 9.062 9.087 9.000 9.112 5,141,949 9.0548 0.55%
2013-05-21 0 14.58 14.58 14.60 14.52 14.76 5,175,368 75,730,245 14.633 9.037 9.037 9.050 9.000 9.149 8,349,637 9.0699 -0.14%
2013-05-20 0 14.60 14.56 14.60 14.36 14.60 2,321,043 33,753,576 14.542 9.050 9.025 9.050 8.901 9.050 3,744,635 9.0138 0.97%
2013-05-16 0 14.46 14.42 14.46 13.96 14.46 5,889,027 84,766,521 14.394 8.963 8.938 8.963 8.653 8.963 9,501,013 8.9218 2.55%
2013-05-15 0 14.10 14.14 14.16 14.08 14.28 3,849,508 54,708,685 14.212 8.740 8.764 8.777 8.727 8.851 6,210,572 8.8090 -0.98%
2013-05-14 0 14.24 14.22 14.24 14.20 14.36 2,387,794 34,019,738 14.247 8.826 8.814 8.826 8.802 8.901 3,852,328 8.8310 -0.42%
2013-05-13 0 14.30 14.26 14.32 14.20 14.46 1,472,568 21,049,866 14.295 8.864 8.839 8.876 8.802 8.963 2,375,755 8.8603 -0.69%
2013-05-10 0 14.40 14.38 14.40 14.20 14.46 2,089,101 29,968,155 14.345 8.926 8.913 8.926 8.802 8.963 3,370,434 8.8915 1.12%
2013-05-09 0 14.24 14.22 14.24 14.16 14.44 2,303,116 32,899,291 14.285 8.826 8.814 8.826 8.777 8.950 3,715,713 8.8541 -0.84%
2013-05-08 0 14.36 14.32 14.40 13.94 14.50 8,409,595 120,082,507 14.279 8.901 8.876 8.926 8.640 8.988 13,567,550 8.8507 2.87%
2013-05-07 0 13.96 13.92 13.96 13.70 14.00 4,191,003 58,341,654 13.921 8.653 8.628 8.653 8.492 8.678 6,761,520 8.6285 1.75%
2013-05-06 0 13.72 13.72 13.76 13.50 13.80 1,436,207 19,701,682 13.718 8.504 8.504 8.529 8.368 8.554 2,317,093 8.5028 1.48%
2013-05-03 0 13.52 13.52 13.54 13.50 13.66 1,540,226 20,889,724 13.563 8.380 8.380 8.393 8.368 8.467 2,484,911 8.4066 0.15%
2013-05-02 0 13.50 13.50 13.52 13.44 13.64 3,559,566 48,031,772 13.494 8.368 8.368 8.380 8.331 8.455 5,742,796 8.3638 -1.03%
2013-04-30 0 13.64 13.60 13.64 13.36 13.66 5,707,342 76,899,697 13.474 8.455 8.430 8.455 8.281 8.467 9,207,893 8.3515 2.25%
2013-04-29 0 13.34 13.32 13.34 13.24 13.50 2,272,456 30,364,464 13.362 8.269 8.256 8.269 8.207 8.368 3,666,248 8.2822 0.30%
2013-04-26 0 13.30 13.28 13.32 13.26 13.40 2,118,049 28,210,211 13.319 8.244 8.231 8.256 8.219 8.306 3,417,137 8.2555 0.61%
2013-04-25 0 13.22 13.22 13.24 13.16 13.28 2,083,000 27,534,350 13.219 8.194 8.194 8.207 8.157 8.231 3,360,591 8.1933 -0.45%
2013-04-24 0 13.28 13.28 13.30 13.20 13.38 1,956,000 25,943,460 13.264 8.231 8.231 8.244 8.182 8.293 3,155,696 8.2212 0.91%
2013-04-23 0 13.16 13.14 13.16 13.14 13.40 3,116,039 41,131,530 13.200 8.157 8.145 8.157 8.145 8.306 5,027,236 8.1817 -1.35%
2013-04-22 0 13.34 13.34 13.38 13.06 13.46 5,093,466 67,798,376 13.311 8.269 8.269 8.293 8.095 8.343 8,217,501 8.2505 1.99%
2013-04-19 0 13.08 13.04 13.06 12.88 13.08 5,928,776 77,298,460 13.038 8.107 8.083 8.095 7.983 8.107 9,565,141 8.0813 0.77%
2013-04-18 0 12.98 12.98 13.00 12.86 13.10 5,901,357 76,673,594 12.993 8.045 8.045 8.058 7.971 8.120 9,520,905 8.0532 0.00%
2013-04-17 0 12.98 12.98 13.02 12.84 13.06 11,354,515 147,561,197 12.996 8.045 8.045 8.070 7.959 8.095 18,318,712 8.0552 2.85%
2013-04-16 0 12.62 12.62 12.64 12.50 12.66 13,885,525 174,960,429 12.600 7.822 7.822 7.835 7.748 7.847 22,402,096 7.8100 0.00%
2013-04-15 0 12.62 12.60 12.64 12.50 12.98 9,246,347 116,538,015 12.604 7.822 7.810 7.835 7.748 8.045 14,917,517 7.8122 -0.47%
2013-04-12 0 12.68 12.66 12.68 12.66 12.94 5,925,682 75,346,606 12.715 7.859 7.847 7.859 7.847 8.021 9,560,150 7.8813 -0.94%
2013-04-11 0 12.80 12.80 12.82 12.78 12.98 6,084,274 77,811,033 12.789 7.934 7.934 7.946 7.921 8.045 9,816,013 7.9269 0.63%
2013-04-10 0 12.72 12.70 12.74 12.62 13.02 6,941,963 88,209,649 12.707 7.884 7.872 7.897 7.822 8.070 11,199,758 7.8760 -2.15%
2013-04-09 0 13.00 12.94 12.96 12.84 13.22 7,327,016 95,250,417 13.000 8.058 8.021 8.033 7.959 8.194 11,820,980 8.0577 1.72%
2013-04-08 0 12.78 12.80 12.86 12.30 12.98 18,094,400 230,098,940 12.717 7.921 7.934 7.971 7.624 8.045 29,192,450 7.8821 4.07%
2013-04-05 0 12.28 12.26 12.30 12.00 12.40 16,599,871 203,120,443 12.236 7.612 7.599 7.624 7.438 7.686 26,781,264 7.5844 -4.06%
2013-04-03 0 12.80 12.78 12.84 12.72 13.20 6,081,294 78,314,161 12.878 7.934 7.921 7.959 7.884 8.182 9,811,205 7.9821 -1.99%
2013-04-02 0 13.06 13.06 13.08 13.00 13.40 4,479,311 58,842,858 13.137 8.095 8.095 8.107 8.058 8.306 7,226,659 8.1425 -1.06%
2013-03-28 0 13.28 13.24 13.28 13.08 13.40 3,051,851 40,565,930 13.292 8.182 8.157 8.182 8.059 8.256 4,953,519 8.1893 0.76%
2013-03-27 0 13.18 13.20 13.22 13.12 13.40 5,392,316 71,367,289 13.235 8.120 8.132 8.145 8.083 8.256 8,752,373 8.1540 -1.64%
2013-03-26 0 13.40 13.38 13.40 13.32 13.52 2,593,753 34,759,820 13.401 8.256 8.243 8.256 8.206 8.330 4,209,971 8.2565 -0.45%
2013-03-25 0 13.46 13.44 13.46 13.44 13.80 2,133,000 28,850,540 13.526 8.293 8.280 8.293 8.280 8.502 3,462,114 8.3332 -0.30%
2013-03-22 0 13.50 13.52 13.54 13.50 13.70 2,985,316 40,454,682 13.551 8.317 8.330 8.342 8.317 8.441 4,845,525 8.3489 -0.44%
2013-03-21 0 13.56 13.52 13.56 13.48 13.80 5,269,635 71,536,123 13.575 8.354 8.330 8.354 8.305 8.502 8,553,247 8.3636 -0.59%
2013-03-20 0 13.64 13.64 13.72 13.52 13.74 7,153,266 97,597,010 13.644 8.404 8.404 8.453 8.330 8.465 11,610,606 8.4059 -0.44%
2013-03-19 0 13.70 13.66 13.72 13.60 13.92 3,633,299 49,846,720 13.719 8.441 8.416 8.453 8.379 8.576 5,897,278 8.4525 -0.15%
2013-03-18 0 13.72 13.66 13.72 13.58 13.98 3,566,071 49,118,581 13.774 8.453 8.416 8.453 8.367 8.613 5,788,159 8.4860 -2.28%
2013-03-15 0 14.04 13.98 14.04 13.90 14.30 8,070,383 113,570,085 14.072 8.650 8.613 8.650 8.564 8.810 13,099,196 8.6700 0.14%
2013-03-14 0 14.02 14.00 14.04 13.76 14.20 6,253,823 87,325,537 13.964 8.638 8.625 8.650 8.478 8.749 10,150,702 8.6029 -1.27%
2013-03-13 0 14.20 14.24 14.26 14.10 14.36 6,447,707 91,525,068 14.195 8.749 8.773 8.786 8.687 8.847 10,465,399 8.7455 -0.42%
2013-03-12 0 14.26 14.22 14.26 14.18 14.48 4,347,101 62,323,340 14.337 8.786 8.761 8.786 8.736 8.921 7,055,864 8.8328 -0.83%
2013-03-11 0 14.38 14.38 14.42 14.32 14.88 3,992,000 58,160,710 14.569 8.859 8.859 8.884 8.823 9.168 6,479,493 8.9761 -1.64%
2013-03-08 0 14.62 14.58 14.64 14.32 14.84 3,408,961 49,951,165 14.653 9.007 8.983 9.020 8.823 9.143 5,533,151 9.0276 1.11%
2013-03-07 0 14.46 14.42 14.54 14.28 14.54 3,297,234 47,652,430 14.452 8.909 8.884 8.958 8.798 8.958 5,351,805 8.9040 0.98%
2013-03-06 0 14.32 14.30 14.34 14.16 14.48 2,613,686 37,529,926 14.359 8.823 8.810 8.835 8.724 8.921 4,242,325 8.8465 1.42%
2013-03-05 0 14.12 14.06 14.16 14.06 14.52 3,085,848 43,870,713 14.217 8.699 8.662 8.724 8.662 8.946 5,008,700 8.7589 -1.26%
2013-03-04 0 14.30 14.30 14.32 14.06 14.68 3,120,396 44,597,692 14.292 8.810 8.810 8.823 8.662 9.044 5,064,776 8.8055 -1.79%
2013-03-01 0 14.56 14.52 14.60 14.44 14.76 3,517,608 51,460,323 14.629 8.970 8.946 8.995 8.896 9.094 5,709,498 9.0131 0.55%
2013-02-28 0 14.48 14.44 14.52 14.34 14.60 4,722,676 68,335,942 14.470 8.921 8.896 8.946 8.835 8.995 7,665,468 8.9148 -0.41%
2013-02-27 0 14.54 14.50 14.52 14.32 14.66 3,594,867 52,184,093 14.516 8.958 8.933 8.946 8.823 9.032 5,834,899 8.9434 1.54%
2013-02-26 0 14.32 14.32 14.42 14.32 14.58 2,688,531 38,756,840 14.416 8.823 8.823 8.884 8.823 8.983 4,363,807 8.8814 -2.59%
2013-02-25 0 14.70 14.66 14.70 14.40 14.78 1,768,094 25,825,029 14.606 9.057 9.032 9.057 8.872 9.106 2,869,828 8.9988 2.08%
2013-02-22 0 14.40 14.40 14.46 14.34 14.68 3,596,370 51,977,336 14.453 8.872 8.872 8.909 8.835 9.044 5,837,338 8.9043 -0.96%
2013-02-21 0 14.54 14.54 14.62 14.50 14.78 6,608,769 96,531,749 14.607 8.958 8.958 9.007 8.933 9.106 10,726,822 8.9991 -0.55%
2013-02-20 0 14.62 14.56 14.62 14.32 14.64 7,068,781 102,381,316 14.484 9.007 8.970 9.007 8.823 9.020 11,473,476 8.9233 0.14%
2013-02-19 0 14.60 14.60 14.62 14.60 15.08 4,032,496 59,658,773 14.795 8.995 8.995 9.007 8.995 9.291 6,545,223 9.1149 -2.80%
2013-02-18 0 15.02 15.00 15.02 14.96 15.16 2,345,156 35,241,231 15.027 9.254 9.241 9.254 9.217 9.340 3,806,468 9.2582 -1.18%
2013-02-15 0 15.20 15.16 15.22 14.92 15.38 2,321,671 35,275,595 15.194 9.365 9.340 9.377 9.192 9.476 3,768,349 9.3610 -0.26%
2013-02-14 0 15.24 15.24 15.26 15.08 15.42 3,998,475 61,169,819 15.298 9.389 9.389 9.402 9.291 9.500 6,490,003 9.4252 1.46%
2013-02-08 0 15.02 15.02 15.04 14.98 15.42 4,489,732 67,638,974 15.065 9.254 9.254 9.266 9.229 9.500 7,287,372 9.2817 -0.66%
2013-02-07 0 15.12 15.06 15.10 14.94 15.26 5,774,126 86,898,455 15.050 9.315 9.278 9.303 9.204 9.402 9,372,097 9.2720 1.07%
2013-02-06 0 14.96 14.96 14.98 14.88 15.06 6,442,761 96,201,836 14.932 9.217 9.217 9.229 9.168 9.278 10,457,371 9.1994 0.81%
2013-02-05 0 14.84 14.84 14.90 14.74 15.20 4,442,000 66,262,220 14.917 9.143 9.143 9.180 9.081 9.365 7,209,897 9.1905 -1.72%
2013-02-04 0 15.10 15.08 15.10 15.02 15.18 2,921,475 44,117,017 15.101 9.303 9.291 9.303 9.254 9.352 4,741,903 9.3037 0.80%
2013-02-01 0 14.98 14.94 15.00 14.88 15.20 3,390,545 50,700,021 14.953 9.229 9.204 9.241 9.168 9.365 5,503,260 9.2127 -0.53%
2013-01-31 0 15.06 15.00 15.10 15.00 15.22 3,045,929 45,942,572 15.083 9.278 9.241 9.303 9.241 9.377 4,943,907 9.2928 -0.40%
2013-01-30 0 15.12 15.08 15.10 14.90 15.78 11,992,590 182,457,268 15.214 9.315 9.291 9.303 9.180 9.722 19,465,407 9.3734 -3.69%
2013-01-29 0 15.70 15.70 15.76 15.40 15.78 5,297,822 82,880,532 15.644 9.673 9.673 9.710 9.488 9.722 8,598,998 9.6384 0.90%
2013-01-28 0 15.56 15.54 15.60 15.50 15.64 2,334,225 36,348,004 15.572 9.586 9.574 9.611 9.550 9.636 3,788,726 9.5937 0.39%
2013-01-25 0 15.50 15.48 15.50 15.42 15.62 1,839,176 28,555,932 15.526 9.550 9.537 9.550 9.500 9.623 2,985,202 9.5658 -0.13%
2013-01-24 0 15.52 15.48 15.56 15.22 15.62 2,404,522 37,329,374 15.525 9.562 9.537 9.586 9.377 9.623 3,902,827 9.5647 -0.13%
2013-01-23 0 15.54 15.54 15.56 15.34 15.58 4,476,816 69,536,871 15.533 9.574 9.574 9.586 9.451 9.599 7,266,407 9.5696 0.26%
2013-01-22 0 15.50 15.48 15.52 15.30 15.52 3,364,773 51,893,036 15.422 9.550 9.537 9.562 9.426 9.562 5,461,429 9.5017 0.13%
2013-01-21 0 15.48 15.48 15.50 15.20 15.56 2,261,062 34,876,782 15.425 9.537 9.537 9.550 9.365 9.586 3,669,974 9.5033 0.39%
2013-01-18 0 15.42 15.42 15.44 15.00 15.48 7,748,275 118,668,159 15.315 9.500 9.500 9.513 9.241 9.537 12,576,376 9.4358 3.35%
2013-01-17 0 14.92 14.86 14.94 14.80 15.04 3,250,455 48,413,344 14.894 9.192 9.155 9.204 9.118 9.266 5,275,877 9.1764 -0.67%
2013-01-16 0 15.02 15.00 15.02 14.92 15.06 2,964,630 44,449,165 14.993 9.254 9.241 9.254 9.192 9.278 4,811,949 9.2372 0.67%
2013-01-15 0 14.92 14.92 14.94 14.72 14.94 2,715,563 40,359,571 14.862 9.192 9.192 9.204 9.069 9.204 4,407,683 9.1566 0.81%
2013-01-14 0 14.80 14.78 14.80 14.72 14.84 2,430,510 35,946,651 14.790 9.118 9.106 9.118 9.069 9.143 3,945,008 9.1119 -0.13%
2013-01-11 0 14.82 14.78 14.82 14.50 14.86 4,175,931 61,705,813 14.777 9.131 9.106 9.131 8.933 9.155 6,778,035 9.1038 0.54%
2013-01-10 0 14.74 14.72 14.76 14.56 14.82 5,407,768 79,660,451 14.731 9.081 9.069 9.094 8.970 9.131 8,777,454 9.0756 0.68%
2013-01-09 0 14.64 14.58 14.66 14.56 14.84 2,741,808 40,179,972 14.655 9.020 8.983 9.032 8.970 9.143 4,450,282 9.0286 -0.68%
2013-01-08 0 14.74 14.70 14.76 14.56 14.86 3,577,921 52,504,406 14.675 9.081 9.057 9.094 8.970 9.155 5,807,393 9.0410 0.55%
2013-01-07 0 14.66 14.66 14.68 14.34 14.72 3,209,546 46,942,776 14.626 9.032 9.032 9.044 8.835 9.069 5,209,477 9.0110 1.10%
2013-01-04 0 14.50 14.48 14.50 14.26 14.56 2,268,543 32,781,807 14.451 8.933 8.921 8.933 8.786 8.970 3,682,116 8.9030 0.83%
2013-01-03 0 14.38 14.36 14.38 14.36 14.56 2,316,059 33,491,736 14.461 8.859 8.847 8.859 8.847 8.970 3,759,241 8.9092 -1.10%
2013-01-02 0 14.54 14.52 14.54 14.28 14.54 3,332,855 48,156,573 14.449 8.958 8.946 8.958 8.798 8.958 5,409,622 8.9020 2.25%
2012-12-31 0 14.22 14.22 14.24 14.06 14.30 947,558 13,450,166 14.195 8.761 8.761 8.773 8.662 8.810 1,538,000 8.7452 0.42%
2012-12-28 0 14.16 14.14 14.20 14.14 14.34 1,442,000 20,478,611 14.202 8.724 8.712 8.749 8.712 8.835 2,340,538 8.7495 -0.84%
2012-12-27 0 14.28 14.26 14.28 14.14 14.36 2,869,085 40,855,054 14.240 8.798 8.786 8.798 8.712 8.847 4,656,868 8.7731 0.42%
2012-12-24 0 14.22 14.20 14.22 14.00 14.38 1,779,227 25,351,371 14.249 8.761 8.749 8.761 8.625 8.859 2,887,898 8.7785 1.43%
2012-12-21 0 14.02 14.02 14.06 13.88 14.10 2,481,544 34,709,754 13.987 8.638 8.638 8.662 8.551 8.687 4,027,842 8.6175 -0.43%
2012-12-20 0 14.08 14.06 14.10 14.00 14.10 2,108,140 29,642,078 14.061 8.675 8.662 8.687 8.625 8.687 3,421,763 8.6628 -0.28%
2012-12-19 0 14.12 14.10 14.14 13.88 14.18 3,040,828 42,807,103 14.077 8.699 8.687 8.712 8.551 8.736 4,935,627 8.6731 1.73%
2012-12-18 0 13.88 13.88 13.90 13.84 14.10 1,755,902 24,500,315 13.953 8.551 8.551 8.564 8.527 8.687 2,850,039 8.5965 -0.72%
2012-12-17 0 13.98 13.96 13.98 13.78 14.26 4,649,128 65,307,161 14.047 8.613 8.601 8.613 8.490 8.786 7,546,090 8.6544 0.87%
2012-12-14 0 13.86 13.86 13.88 13.62 13.88 2,414,527 33,334,684 13.806 8.539 8.539 8.551 8.391 8.551 3,919,066 8.5058 1.02%
2012-12-13 0 13.72 13.74 13.76 13.46 13.80 7,322,149 100,167,047 13.680 8.453 8.465 8.478 8.293 8.502 11,884,723 8.4282 1.33%
2012-12-12 0 13.54 13.54 13.60 13.36 13.60 3,425,776 46,154,020 13.473 8.342 8.342 8.379 8.231 8.379 5,560,444 8.3004 1.65%
2012-12-11 0 13.32 13.30 13.32 13.30 13.58 3,662,008 48,960,700 13.370 8.206 8.194 8.206 8.194 8.367 5,943,877 8.2372 -1.91%
2012-12-10 0 13.58 13.54 13.58 13.42 13.66 2,975,333 40,329,685 13.555 8.367 8.342 8.367 8.268 8.416 4,829,321 8.3510 -0.44%
2012-12-07 0 13.64 13.62 13.64 13.48 13.78 5,848,063 80,101,045 13.697 8.404 8.391 8.404 8.305 8.490 9,492,105 8.4387 -0.44%
2012-12-06 0 13.70 13.68 13.70 13.46 13.70 5,176,304 70,351,478 13.591 8.441 8.428 8.441 8.293 8.441 8,401,760 8.3734 1.48%
2012-12-05 0 13.50 13.48 13.50 13.00 13.52 2,684,893 35,972,522 13.398 8.317 8.305 8.317 8.009 8.330 4,357,902 8.2546 1.81%
2012-12-04 0 13.26 13.24 13.26 13.22 13.36 2,728,849 36,182,779 13.259 8.169 8.157 8.169 8.145 8.231 4,429,248 8.1691 -1.04%
2012-12-03 0 13.40 13.36 13.40 13.36 13.62 4,073,896 54,839,234 13.461 8.256 8.231 8.256 8.231 8.391 6,612,420 8.2934 -1.62%
2012-11-30 0 13.62 13.62 13.64 13.62 13.86 3,706,962 50,818,560 13.709 8.391 8.391 8.404 8.391 8.539 6,016,842 8.4461 -1.16%
2012-11-29 0 13.78 13.76 13.78 13.74 13.92 20,617,008 283,934,482 13.772 8.490 8.478 8.490 8.465 8.576 33,463,868 8.4848 -1.01%
2012-11-28 0 13.92 13.92 13.94 13.84 14.02 3,283,953 45,748,071 13.931 8.576 8.576 8.588 8.527 8.638 5,330,248 8.5827 0.43%
2012-11-27 0 13.86 13.86 13.88 13.76 13.94 1,886,743 26,148,740 13.859 8.539 8.539 8.551 8.478 8.588 3,062,409 8.5386 0.73%
2012-11-26 0 13.76 13.74 13.80 13.60 13.86 2,880,288 39,417,756 13.685 8.478 8.465 8.502 8.379 8.539 4,675,052 8.4315 -0.86%
2012-11-23 0 13.88 13.88 13.90 13.88 14.10 2,920,465 40,800,870 13.971 8.551 8.551 8.564 8.551 8.687 4,740,264 8.6073 -0.57%
2012-11-22 0 13.96 13.96 13.98 13.84 14.00 4,599,500 64,168,440 13.951 8.601 8.601 8.613 8.527 8.625 7,465,538 8.5953 0.72%
2012-11-21 0 13.86 13.78 13.86 13.68 13.96 2,669,051 36,760,700 13.773 8.539 8.490 8.539 8.428 8.601 4,332,189 8.4855 1.32%
2012-11-20 0 13.68 13.68 13.72 13.62 13.92 3,988,497 54,986,850 13.786 8.428 8.428 8.453 8.391 8.576 6,473,807 8.4937 0.44%
2012-11-19 0 13.62 13.60 13.64 13.52 13.72 1,998,753 27,272,817 13.645 8.391 8.379 8.404 8.330 8.453 3,244,215 8.4066 0.44%
2012-11-16 0 13.56 13.50 13.58 13.44 13.68 4,038,139 54,814,971 13.574 8.354 8.317 8.367 8.280 8.428 6,554,382 8.3631 0.30%
2012-11-15 0 13.52 13.48 13.56 13.44 13.66 1,859,183 25,114,130 13.508 8.330 8.305 8.354 8.280 8.416 3,017,676 8.3223 -0.44%
2012-11-14 0 13.58 13.56 13.58 13.54 13.78 1,267,678 17,224,984 13.588 8.367 8.354 8.367 8.342 8.490 2,057,593 8.3714 -0.29%
2012-11-13 0 13.62 13.58 13.66 13.54 13.88 3,213,745 43,788,438 13.625 8.391 8.367 8.416 8.342 8.551 5,216,292 8.3946 -1.73%
2012-11-12 0 13.86 13.86 13.88 13.70 13.98 1,279,191 17,706,014 13.842 8.539 8.539 8.551 8.441 8.613 2,076,280 8.5278 1.46%
2012-11-09 0 13.66 13.66 13.70 13.36 13.96 4,058,154 55,285,995 13.623 8.416 8.416 8.441 8.231 8.601 6,586,869 8.3934 -2.01%
2012-11-08 0 13.94 13.94 14.02 13.94 14.20 3,271,334 46,011,256 14.065 8.588 8.588 8.638 8.588 8.749 5,309,766 8.6654 -2.65%
2012-11-07 0 14.32 14.30 14.32 14.10 14.44 2,671,072 38,004,793 14.228 8.823 8.810 8.823 8.687 8.896 4,335,469 8.7660 1.27%
2012-11-06 0 14.14 14.14 14.16 14.04 14.40 3,081,450 43,615,145 14.154 8.712 8.712 8.724 8.650 8.872 5,001,562 8.7203 -0.84%
2012-11-05 0 14.26 14.24 14.26 14.22 14.50 1,724,474 24,651,503 14.295 8.786 8.773 8.786 8.761 8.933 2,799,027 8.8072 -1.93%
2012-11-02 0 14.54 14.52 14.54 14.42 14.64 5,869,965 85,318,913 14.535 8.958 8.946 8.958 8.884 9.020 9,527,655 8.9549 0.83%
2012-11-01 0 14.42 14.40 14.42 13.98 14.44 5,250,528 75,210,153 14.324 8.884 8.872 8.884 8.613 8.896 8,522,234 8.8252 2.71%
2012-10-31 0 14.04 14.02 14.08 13.80 14.08 3,852,113 53,910,405 13.995 8.650 8.638 8.675 8.502 8.675 6,252,440 8.6223 1.74%
2012-10-30 0 13.80 13.74 13.80 13.72 13.92 2,915,139 40,288,665 13.820 8.502 8.465 8.502 8.453 8.576 4,731,619 8.5148 -0.29%
2012-10-29 0 13.84 13.78 13.84 13.72 13.98 4,395,818 60,953,065 13.866 8.527 8.490 8.527 8.453 8.613 7,134,938 8.5429 0.44%
2012-10-26 0 13.78 13.72 13.80 13.62 13.96 3,028,941 41,851,476 13.817 8.490 8.453 8.502 8.391 8.601 4,916,333 8.5127 -1.01%
2012-10-25 0 13.92 13.92 13.94 13.74 13.98 5,959,601 82,695,103 13.876 8.576 8.576 8.588 8.465 8.613 9,673,145 8.5489 1.31%
2012-10-24 0 13.74 13.70 13.74 13.46 13.78 2,842,392 38,830,440 13.661 8.465 8.441 8.465 8.293 8.490 4,613,542 8.4166 -0.29%
2012-10-22 0 13.78 13.74 13.76 13.60 13.80 3,140,232 43,117,667 13.731 8.490 8.465 8.478 8.379 8.502 5,096,972 8.4595 0.29%
2012-10-19 0 13.74 13.72 13.74 13.44 13.74 2,333,347 31,610,141 13.547 8.465 8.453 8.465 8.280 8.465 3,787,301 8.3464 1.63%
2012-10-18 0 13.52 13.48 13.54 13.42 13.70 2,514,109 33,963,333 13.509 8.330 8.305 8.342 8.268 8.441 4,080,699 8.3229 -1.17%
2012-10-17 0 13.68 13.68 13.70 13.44 13.70 4,338,688 58,985,659 13.595 8.428 8.428 8.441 8.280 8.441 7,042,209 8.3760 1.63%
2012-10-16 0 13.46 13.44 13.46 13.32 13.50 1,723,254 23,143,201 13.430 8.293 8.280 8.293 8.206 8.317 2,797,047 8.2742 0.30%
2012-10-15 0 13.42 13.38 13.42 13.28 13.50 2,107,200 28,300,752 13.431 8.268 8.243 8.268 8.182 8.317 3,420,237 8.2745 0.45%
2012-10-12 0 13.36 13.32 13.34 13.06 13.40 4,617,811 61,412,134 13.299 8.231 8.206 8.219 8.046 8.256 7,495,259 8.1935 2.30%
2012-10-11 0 13.06 13.06 13.10 13.02 13.18 2,198,207 28,774,121 13.090 8.046 8.046 8.071 8.022 8.120 3,567,953 8.0646 -0.91%
2012-10-10 0 13.18 13.18 13.20 13.06 13.28 3,365,007 44,466,644 13.214 8.120 8.120 8.132 8.046 8.182 5,461,809 8.1414 -0.30%
2012-10-09 0 13.22 13.20 13.24 13.14 13.28 2,461,289 32,553,876 13.226 8.145 8.132 8.157 8.096 8.182 3,994,966 8.1487 0.00%
2012-10-08 0 13.22 13.20 13.24 12.92 13.26 4,319,961 56,781,952 13.144 8.145 8.132 8.157 7.960 8.169 7,011,813 8.0980 0.76%
2012-10-05 0 13.12 13.12 13.14 12.96 13.16 5,507,800 72,104,716 13.091 8.083 8.083 8.096 7.985 8.108 8,939,818 8.0656 1.08%
2012-10-04 0 12.98 12.98 13.00 12.94 13.12 3,342,584 43,579,675 13.038 7.997 7.997 8.009 7.972 8.083 5,425,413 8.0325 -0.15%
2012-10-03 0 13.00 12.98 13.00 12.96 13.12 8,798,359 114,555,499 13.020 8.009 7.997 8.009 7.985 8.083 14,280,788 8.0217 3.01%
2012-09-28 0 12.62 12.60 12.62 12.60 12.92 4,443,898 56,439,173 12.700 7.775 7.763 7.775 7.763 7.960 7,212,978 7.8247 -1.56%
2012-09-27 0 12.82 12.80 12.82 12.70 12.94 2,198,910 28,321,925 12.880 7.898 7.886 7.898 7.824 7.972 3,569,094 7.9353 0.31%
2012-09-26 0 12.78 12.78 12.80 12.76 12.94 1,652,499 21,166,565 12.809 7.874 7.874 7.886 7.861 7.972 2,682,203 7.8915 -1.24%
2012-09-25 0 12.94 12.94 12.96 12.78 13.00 1,266,040 16,387,882 12.944 7.972 7.972 7.985 7.874 8.009 2,054,934 7.9749 0.15%
2012-09-24 0 12.92 12.90 12.92 12.84 13.00 2,789,788 36,004,552 12.906 7.960 7.948 7.960 7.911 8.009 4,528,159 7.9513 -0.62%
2012-09-21 0 13.00 13.00 13.02 12.94 13.08 2,512,494 32,678,176 13.006 8.009 8.009 8.022 7.972 8.059 4,078,078 8.0131 -0.46%
2012-09-20 0 13.06 13.02 13.04 12.96 13.12 6,106,364 79,543,588 13.026 8.046 8.022 8.034 7.985 8.083 9,911,359 8.0255 0.77%
2012-09-19 0 12.96 12.96 12.98 12.92 13.12 5,328,163 69,162,972 12.981 7.985 7.985 7.997 7.960 8.083 8,648,245 7.9973 -1.22%
2012-09-18 0 13.12 13.12 13.14 12.90 13.14 5,528,601 72,192,885 13.058 8.083 8.083 8.096 7.948 8.096 8,973,580 8.0450 1.86%
2012-09-17 0 12.88 12.88 12.90 12.80 12.90 6,396,225 82,089,798 12.834 7.935 7.935 7.948 7.886 7.948 10,381,838 7.9071 1.10%
2012-09-14 0 12.74 12.72 12.74 12.60 12.82 13,313,074 169,252,747 12.713 7.849 7.837 7.849 7.763 7.898 21,608,710 7.8326 0.79%
2012-09-13 0 12.64 12.62 12.64 12.54 12.70 8,079,518 101,885,074 12.610 7.787 7.775 7.787 7.726 7.824 13,114,023 7.7692 0.00%
2012-09-12 0 12.64 12.64 12.66 12.62 12.70 4,712,697 59,526,210 12.631 7.787 7.787 7.800 7.775 7.824 7,649,270 7.7819 0.48%
2012-09-11 0 12.58 12.56 12.58 12.40 12.62 3,990,539 49,914,512 12.508 7.751 7.738 7.751 7.640 7.775 6,477,122 7.7063 0.48%
2012-09-10 0 12.52 12.50 12.54 12.42 12.60 2,766,470 34,603,458 12.508 7.714 7.701 7.726 7.652 7.763 4,490,311 7.7062 0.16%
2012-09-07 0 12.50 12.48 12.54 12.32 12.54 4,250,672 53,009,154 12.471 7.701 7.689 7.726 7.590 7.726 6,899,349 7.6832 2.80%
2012-09-06 0 12.16 12.14 12.16 12.10 12.28 5,860,066 71,263,950 12.161 7.492 7.479 7.492 7.455 7.566 9,511,587 7.4923 0.50%
2012-09-05 0 12.10 12.10 12.12 12.02 12.42 11,675,217 142,555,266 12.210 7.455 7.455 7.467 7.405 7.652 18,950,272 7.5226 -2.42%
2012-09-04 0 12.40 12.38 12.40 12.38 12.66 4,200,866 52,459,240 12.488 7.640 7.627 7.640 7.627 7.800 6,818,508 7.6937 -0.64%
2012-09-03 0 12.48 12.46 12.48 12.40 12.62 6,189,589 77,459,948 12.515 7.689 7.677 7.689 7.640 7.775 10,046,443 7.7102 -1.27%
2012-08-31 0 12.64 12.60 12.68 12.52 12.84 2,775,792 35,137,694 12.659 7.787 7.763 7.812 7.714 7.911 4,505,442 7.7989 0.16%
2012-08-30 0 12.62 12.60 12.64 12.50 12.72 2,937,502 37,001,241 12.596 7.775 7.763 7.787 7.701 7.837 4,767,917 7.7605 0.00%
2012-08-29 0 12.62 12.60 12.62 12.52 12.90 3,224,522 40,702,463 12.623 7.775 7.763 7.775 7.714 7.948 5,233,785 7.7769 -1.41%
2012-08-28 0 12.80 12.78 12.80 12.68 12.88 2,229,346 28,490,307 12.780 7.886 7.874 7.886 7.812 7.935 3,618,495 7.8735 -1.08%
2012-08-27 0 12.94 12.90 12.94 12.80 13.00 4,764,574 61,593,222 12.927 7.972 7.948 7.972 7.886 8.009 7,733,473 7.9645 -0.15%
2012-08-24 0 12.96 12.92 12.96 12.88 13.04 20,033,923 259,828,307 12.969 7.985 7.960 7.985 7.935 8.034 32,517,451 7.9904 -0.46%
2012-08-23 0 13.02 13.02 13.04 12.96 13.20 5,800,802 75,523,904 13.020 8.022 8.022 8.034 7.985 8.132 9,415,395 8.0213 -0.15%
2012-08-22 0 13.04 13.00 13.06 12.92 13.10 5,741,373 74,636,132 13.000 8.034 8.009 8.046 7.960 8.071 9,318,935 8.0091 0.31%
2012-08-21 0 13.00 12.98 13.02 12.94 13.16 1,843,633 23,967,003 13.000 8.009 7.997 8.022 7.972 8.108 2,992,437 8.0092 -0.76%
2012-08-20 0 13.10 13.06 13.12 13.00 13.20 1,340,392 17,524,283 13.074 8.071 8.046 8.083 8.009 8.132 2,175,616 8.0549 0.61%
2012-08-17 0 13.02 13.00 13.04 12.96 13.06 5,399,347 70,199,140 13.001 8.022 8.009 8.034 7.985 8.046 8,763,785 8.0101 -0.31%
2012-08-16 0 13.06 13.02 13.04 12.84 13.08 6,940,392 90,197,686 12.996 8.046 8.022 8.034 7.911 8.059 11,265,086 8.0068 2.03%
2012-08-15 0 12.80 12.78 12.82 12.72 13.04 4,566,971 58,753,947 12.865 7.886 7.874 7.898 7.837 8.034 7,412,740 7.9261 -1.39%
2012-08-14 0 12.98 12.94 12.96 12.90 13.00 4,514,124 58,449,761 12.948 7.997 7.972 7.985 7.948 8.009 7,326,963 7.9774 1.25%
2012-08-13 0 12.82 12.80 12.82 12.78 12.94 3,749,172 48,080,781 12.824 7.898 7.886 7.898 7.874 7.972 6,085,354 7.9011 0.79%
2012-08-10 0 12.72 12.70 12.72 12.60 12.88 3,732,641 47,405,087 12.700 7.837 7.824 7.837 7.763 7.935 6,058,522 7.8245 -0.93%
2012-08-09 0 12.84 12.82 12.84 12.20 13.02 12,007,331 153,090,433 12.750 7.911 7.898 7.911 7.516 8.022 19,489,333 7.8551 3.88%
2012-08-08 0 12.36 12.30 12.36 11.92 13.00 11,847,661 146,280,084 12.347 7.615 7.578 7.615 7.344 8.009 19,230,170 7.6068 -4.33%
2012-08-07 0 12.92 12.90 12.94 12.88 13.00 5,001,582 64,709,367 12.938 7.960 7.948 7.972 7.935 8.009 8,118,165 7.9709 0.00%
2012-08-06 0 12.92 12.90 12.92 12.80 12.98 1,917,879 24,780,259 12.921 7.960 7.948 7.960 7.886 7.997 3,112,947 7.9604 2.05%
2012-08-03 0 12.66 12.66 12.70 12.62 12.84 1,729,619 21,963,397 12.698 7.800 7.800 7.824 7.775 7.911 2,807,378 7.8235 -1.56%
2012-08-02 0 12.86 12.82 12.88 12.80 12.98 2,094,007 26,984,082 12.886 7.923 7.898 7.935 7.886 7.997 3,398,824 7.9392 0.16%
2012-08-01 0 12.84 12.82 12.84 12.82 13.00 2,390,275 30,830,847 12.898 7.911 7.898 7.911 7.898 8.009 3,879,702 7.9467 0.00%
2012-07-31 0 12.84 12.82 12.84 12.82 13.00 3,734,358 48,090,788 12.878 7.911 7.898 7.911 7.898 8.009 6,061,309 7.9341 -1.08%
2012-07-30 0 12.98 12.96 12.98 12.90 13.06 2,100,934 27,263,478 12.977 7.997 7.985 7.997 7.948 8.046 3,410,067 7.9950 0.78%
2012-07-27 0 12.88 12.84 12.90 12.68 12.90 1,173,720 15,033,496 12.808 7.935 7.911 7.948 7.812 7.948 1,905,088 7.8912 1.58%
2012-07-26 0 12.68 12.68 12.72 12.52 12.74 2,026,800 25,671,578 12.666 7.812 7.812 7.837 7.714 7.849 3,289,739 7.8035 0.79%
2012-07-25 0 12.58 12.56 12.58 12.48 12.60 2,707,405 33,950,406 12.540 7.751 7.738 7.751 7.689 7.763 4,394,442 7.7258 -0.94%
2012-07-24 0 12.70 12.70 12.76 12.60 13.00 2,722,456 34,655,738 12.730 7.824 7.824 7.861 7.763 8.009 4,418,871 7.8427 -1.09%
2012-07-23 0 12.84 12.82 12.84 12.80 12.98 1,988,101 25,528,830 12.841 7.911 7.898 7.911 7.886 7.997 3,226,926 7.9112 -1.53%
2012-07-20 0 13.04 13.02 13.06 12.94 13.30 3,250,396 42,415,855 13.049 8.034 8.022 8.046 7.972 8.194 5,275,781 8.0397 -1.66%
2012-07-19 0 13.26 13.24 13.26 13.06 13.28 4,452,200 58,840,019 13.216 8.169 8.157 8.169 8.046 8.182 7,226,453 8.1423 0.76%
2012-07-18 0 13.16 13.14 13.16 13.08 13.20 4,404,310 57,981,266 13.165 8.108 8.096 8.108 8.059 8.132 7,148,721 8.1107 0.00%
2012-07-17 0 13.16 13.16 13.20 12.82 13.22 3,411,116 44,627,798 13.083 8.108 8.108 8.132 7.898 8.145 5,536,649 8.0604 2.81%
2012-07-16 0 12.80 12.78 12.82 12.68 12.94 3,351,251 42,901,146 12.802 7.886 7.874 7.898 7.812 7.972 5,439,481 7.8870 -1.23%
2012-07-13 0 12.96 12.94 12.96 12.66 12.96 3,090,781 39,771,625 12.868 7.985 7.972 7.985 7.800 7.985 5,016,707 7.9278 2.37%
2012-07-12 0 12.66 12.62 12.68 12.62 12.96 1,754,147 22,265,116 12.693 7.800 7.775 7.812 7.775 7.985 2,847,190 7.8200 -1.40%
2012-07-11 0 12.84 12.82 12.84 12.74 13.06 2,178,592 28,056,676 12.878 7.911 7.898 7.911 7.849 8.046 3,536,115 7.9343 0.94%
2012-07-10 0 12.72 12.72 12.76 12.72 13.04 3,761,948 48,049,490 12.773 7.837 7.837 7.861 7.837 8.034 6,106,091 7.8691 -2.00%
2012-07-09 0 12.98 12.96 12.98 12.82 13.22 2,476,233 32,102,880 12.964 7.997 7.985 7.997 7.898 8.145 4,019,222 7.9873 -2.11%
2012-07-06 0 13.26 13.18 13.28 13.00 13.28 5,228,599 68,861,263 13.170 8.169 8.120 8.182 8.009 8.182 8,486,641 8.1141 2.63%
2012-07-05 0 12.92 12.92 12.94 12.62 13.16 4,551,862 58,774,226 12.912 7.960 7.960 7.972 7.775 8.108 7,388,216 7.9551 2.54%
2012-07-04 0 12.60 12.58 12.60 12.50 12.68 1,978,860 24,909,962 12.588 7.763 7.751 7.763 7.701 7.812 3,211,926 7.7555 0.48%
2012-07-03 0 12.54 12.50 12.54 12.22 12.66 2,506,281 31,471,346 12.557 7.726 7.701 7.726 7.529 7.800 4,067,994 7.7363 0.64%
2012-06-29 0 12.46 12.42 12.48 12.12 12.52 4,367,833 54,332,778 12.439 7.677 7.652 7.689 7.467 7.714 7,089,515 7.6638 2.64%
2012-06-28 0 12.14 12.12 12.16 12.12 12.42 2,707,023 33,048,763 12.209 7.479 7.467 7.492 7.467 7.652 4,393,822 7.5216 -1.46%
2012-06-27 0 12.32 12.30 12.32 12.26 12.58 2,044,256 25,297,587 12.375 7.590 7.578 7.590 7.553 7.751 3,318,072 7.6242 0.49%
2012-06-26 0 12.26 12.24 12.28 12.06 12.28 2,590,580 31,441,591 12.137 7.553 7.541 7.566 7.430 7.566 4,204,821 7.4775 -0.16%
2012-06-25 0 12.28 12.28 12.32 12.20 12.36 2,510,999 30,848,392 12.285 7.566 7.566 7.590 7.516 7.615 4,075,651 7.5689 -1.44%
2012-06-22 0 12.46 12.44 12.50 12.32 12.60 2,827,990 35,237,516 12.460 7.677 7.664 7.701 7.590 7.763 4,590,166 7.6767 -0.16%
2012-06-21 0 12.48 12.46 12.50 12.44 12.66 3,014,332 37,803,244 12.541 7.689 7.677 7.701 7.664 7.800 4,892,621 7.7266 -0.64%
2012-06-20 0 12.56 12.50 12.54 12.44 12.56 2,780,010 34,776,141 12.509 7.738 7.701 7.726 7.664 7.738 4,512,288 7.7070 0.96%
2012-06-19 0 12.44 12.42 12.46 12.38 12.50 2,860,979 35,572,362 12.434 7.664 7.652 7.677 7.627 7.701 4,643,711 7.6603 0.32%
2012-06-18 0 12.40 12.38 12.40 12.20 12.48 3,100,976 38,508,708 12.418 7.640 7.627 7.640 7.516 7.689 5,033,255 7.6509 2.48%
2012-06-15 0 12.10 12.06 12.20 11.88 12.20 5,636,948 68,268,771 12.111 7.455 7.430 7.516 7.319 7.516 9,149,440 7.4615 1.68%
2012-06-14 0 11.90 11.90 11.92 11.90 12.18 4,139,011 49,679,260 12.003 7.332 7.332 7.344 7.332 7.504 6,718,109 7.3948 -2.62%
2012-06-13 0 12.22 12.18 12.24 12.10 12.40 4,302,898 52,352,170 12.167 7.529 7.504 7.541 7.455 7.640 6,984,118 7.4959 -0.49%
2012-06-12 0 12.28 12.24 12.28 12.16 12.28 1,255,660 15,361,107 12.233 7.566 7.541 7.566 7.492 7.566 2,038,086 7.5370 -0.16%
2012-06-11 0 12.30 12.26 12.30 12.24 12.36 2,655,584 32,665,601 12.301 7.578 7.553 7.578 7.541 7.615 4,310,330 7.5784 1.15%
2012-06-08 0 12.16 12.16 12.20 12.04 12.28 2,668,053 32,373,772 12.134 7.492 7.492 7.516 7.418 7.566 4,330,569 7.4756 0.00%
2012-06-07 0 12.16 12.16 12.18 12.14 12.38 2,914,386 35,540,075 12.195 7.492 7.492 7.504 7.479 7.627 4,730,397 7.5131 0.00%
2012-06-06 0 12.16 12.16 12.18 12.10 12.24 2,174,435 26,416,099 12.148 7.492 7.492 7.504 7.455 7.541 3,529,368 7.4847 -0.33%
2012-06-05 0 12.20 12.20 12.24 12.12 12.30 6,248,610 76,166,229 12.189 7.516 7.516 7.541 7.467 7.578 10,142,241 7.5098 -0.97%
2012-06-04 0 12.32 12.30 12.32 12.14 12.36 5,128,374 63,048,125 12.294 7.590 7.578 7.590 7.479 7.615 8,323,964 7.5743 -1.28%
2012-06-01 0 12.48 12.48 12.52 12.04 12.52 7,795,027 96,612,385 12.394 7.689 7.689 7.714 7.418 7.714 12,652,260 7.6360 4.17%
2012-05-31 0 11.98 11.98 12.04 11.80 12.08 7,044,369 84,433,620 11.986 7.381 7.381 7.418 7.270 7.442 11,433,853 7.3845 0.00%
2012-05-30 0 11.98 12.00 12.02 11.96 12.26 5,689,250 68,526,555 12.045 7.381 7.393 7.405 7.369 7.553 9,234,333 7.4208 -2.28%
2012-05-29 0 12.26 12.24 12.30 11.92 12.30 3,987,106 48,480,001 12.159 7.553 7.541 7.578 7.344 7.578 6,471,550 7.4913 2.00%
2012-05-28 0 12.02 12.02 12.04 11.88 12.10 1,937,778 23,226,949 11.986 7.405 7.405 7.418 7.319 7.455 3,145,245 7.3848 -0.50%
2012-05-25 0 12.08 12.08 12.10 11.88 12.18 3,292,398 39,460,035 11.985 7.442 7.442 7.455 7.319 7.504 5,343,955 7.3841 0.83%
2012-05-24 0 11.98 11.94 11.98 11.90 12.06 2,178,802 26,088,533 11.974 7.381 7.356 7.381 7.332 7.430 3,536,456 7.3770 -0.66%
2012-05-23 0 12.06 12.04 12.06 11.86 12.22 5,493,630 65,836,875 11.984 7.430 7.418 7.430 7.307 7.529 8,916,818 7.3834 -1.95%
2012-05-22 0 12.30 12.30 12.34 12.20 12.40 5,730,109 70,587,912 12.319 7.578 7.578 7.603 7.516 7.640 9,300,652 7.5896 -0.32%
2012-05-21 0 12.34 12.32 12.36 12.06 12.40 5,979,709 73,201,722 12.242 7.603 7.590 7.615 7.430 7.640 9,705,782 7.5421 -0.48%
2012-05-18 0 12.40 12.38 12.40 11.76 12.42 13,911,202 166,560,997 11.973 7.640 7.627 7.640 7.245 7.652 22,579,543 7.3766 0.16%
2012-05-17 0 12.38 12.38 12.42 12.02 12.80 9,291,400 115,300,992 12.409 7.627 7.627 7.652 7.405 7.886 15,081,053 7.6454 2.65%
2012-05-16 0 12.06 12.04 12.06 11.80 12.46 9,137,506 109,672,976 12.003 7.430 7.418 7.430 7.270 7.677 14,831,264 7.3947 -2.43%
2012-05-15 0 12.36 12.30 12.36 12.26 12.46 5,653,006 69,806,156 12.349 7.615 7.578 7.615 7.553 7.677 9,175,504 7.6079 -0.32%
2012-05-14 0 12.40 12.40 12.42 12.34 12.62 6,776,226 84,222,193 12.429 7.640 7.640 7.652 7.603 7.775 10,998,625 7.6575 -2.05%
2012-05-11 0 12.66 12.64 12.68 12.28 12.74 5,577,078 69,923,277 12.538 7.800 7.787 7.812 7.566 7.849 9,052,264 7.7244 1.12%
2012-05-10 0 12.52 12.50 12.54 12.50 13.22 15,553,694 197,358,880 12.689 7.714 7.701 7.726 7.701 8.145 25,245,504 7.8176 -6.29%
2012-05-09 0 13.36 13.32 13.36 13.16 13.42 5,479,148 72,819,761 13.290 8.231 8.206 8.231 8.108 8.268 8,893,312 8.1881 0.45%
2012-05-08 0 13.30 13.28 13.32 13.16 13.40 3,636,111 48,298,420 13.283 8.194 8.182 8.206 8.108 8.256 5,901,843 8.1836 0.91%
2012-05-07 0 13.18 13.18 13.20 13.18 13.34 4,968,605 65,719,098 13.227 8.120 8.120 8.132 8.120 8.219 8,064,640 8.1490 -1.64%
2012-05-04 0 13.40 13.38 13.40 13.12 13.48 5,806,085 77,595,014 13.364 8.256 8.243 8.256 8.083 8.305 9,423,970 8.2338 2.13%
2012-05-03 0 13.12 13.10 13.12 13.00 13.42 6,308,174 82,743,904 13.117 8.083 8.071 8.083 8.009 8.268 10,238,920 8.0813 -1.94%
2012-05-02 0 13.38 13.36 13.38 13.30 13.50 5,603,921 75,204,862 13.420 8.243 8.231 8.243 8.194 8.317 9,095,833 8.2681 1.67%
2012-04-30 0 13.16 13.16 13.18 13.10 13.26 2,479,063 32,631,687 13.163 8.108 8.108 8.120 8.071 8.169 4,023,816 8.1096 0.15%
2012-04-27 0 13.14 13.12 13.16 13.02 13.36 4,117,211 54,149,442 13.152 8.096 8.083 8.108 8.022 8.231 6,682,725 8.1029 -0.15%
2012-04-26 0 13.16 13.16 13.18 12.94 13.22 5,165,591 67,722,900 13.110 8.108 8.108 8.120 7.972 8.145 8,384,372 8.0773 1.86%
2012-04-25 0 12.92 12.92 12.96 12.90 13.04 4,700,424 60,933,879 12.963 7.960 7.960 7.985 7.948 8.034 7,629,350 7.9868 -0.92%
2012-04-24 0 13.04 13.02 13.04 13.00 13.22 4,713,716 61,526,369 13.053 8.034 8.022 8.034 8.009 8.145 7,650,924 8.0417 0.00%
2012-04-23 0 13.04 13.04 13.06 13.04 13.20 5,066,558 66,395,579 13.105 8.034 8.034 8.046 8.034 8.132 8,223,629 8.0738 -1.36%
2012-04-20 0 13.22 13.22 13.24 13.18 13.44 5,972,420 79,366,993 13.289 8.145 8.145 8.157 8.120 8.280 9,693,951 8.1873 -1.64%
2012-04-19 0 13.44 13.44 13.46 13.16 13.46 5,339,458 70,861,252 13.271 8.280 8.280 8.293 8.108 8.293 8,666,578 8.1764 0.90%
2012-04-18 0 13.32 13.30 13.34 13.26 13.54 5,083,361 67,780,709 13.334 8.206 8.194 8.219 8.169 8.342 8,250,902 8.2149 -0.89%
2012-04-17 0 13.44 13.42 13.44 13.30 13.52 4,957,990 66,418,195 13.396 8.280 8.268 8.280 8.194 8.330 8,047,410 8.2534 0.45%
2012-04-16 0 13.38 13.36 13.38 13.30 13.50 3,018,837 40,378,017 13.375 8.243 8.231 8.243 8.194 8.317 4,899,933 8.2405 -1.76%
2012-04-13 0 13.62 13.62 13.64 13.32 13.66 5,161,588 69,800,882 13.523 8.391 8.391 8.404 8.206 8.416 8,377,874 8.3316 3.03%
2012-04-12 0 13.22 13.20 13.22 13.12 13.38 9,077,922 119,971,283 13.216 8.145 8.132 8.145 8.083 8.243 14,734,552 8.1422 -1.64%
2012-04-11 0 13.44 13.40 13.44 13.34 13.70 6,551,129 87,958,894 13.427 8.280 8.256 8.280 8.219 8.441 10,633,265 8.2720 -2.61%
2012-04-10 0 13.80 13.78 13.82 13.68 14.00 5,443,534 75,341,780 13.841 8.502 8.490 8.514 8.428 8.625 8,835,506 8.5272 0.73%
2012-04-05 0 13.70 13.68 13.70 13.64 13.84 7,873,236 108,345,539 13.761 8.441 8.428 8.441 8.404 8.527 12,779,203 8.4783 -0.87%
2012-04-03 0 13.82 13.80 13.82 13.72 14.02 9,882,542 136,561,871 13.818 8.514 8.502 8.514 8.453 8.638 16,040,547 8.5135 -1.14%
2012-04-02 0 13.98 13.94 13.98 13.90 14.34 11,333,703 161,467,088 14.247 8.613 8.588 8.613 8.564 8.835 18,395,954 8.7773 -0.43%
2012-03-30 0 14.38 14.36 14.38 14.36 14.64 17,829,313 259,975,234 14.581 8.650 8.638 8.650 8.638 8.806 29,639,910 8.7711 -2.57%
2012-03-29 0 14.76 14.74 14.76 14.72 14.82 7,938,000 117,418,099 14.792 8.879 8.867 8.879 8.855 8.915 13,196,336 8.8978 -0.67%
2012-03-28 0 14.86 14.82 14.84 14.78 15.08 5,355,275 79,533,712 14.851 8.939 8.915 8.927 8.891 9.071 8,902,747 8.9336 -0.54%
2012-03-27 0 14.94 14.88 14.96 14.76 15.06 8,248,300 122,669,494 14.872 8.987 8.951 8.999 8.879 9.059 13,712,187 8.9460 0.67%
2012-03-26 0 14.84 14.78 14.84 14.62 15.14 6,882,017 102,332,465 14.870 8.927 8.891 8.927 8.794 9.107 11,440,843 8.9445 -1.07%
2012-03-23 0 15.00 15.00 15.02 14.92 15.24 4,260,575 63,911,203 15.001 9.023 9.023 9.035 8.975 9.167 7,082,890 9.0233 -0.92%
2012-03-22 0 15.14 15.16 15.20 15.04 15.28 4,124,702 62,440,875 15.138 9.107 9.119 9.143 9.047 9.191 6,857,011 9.1061 0.53%
2012-03-21 0 15.06 15.06 15.10 15.02 15.20 6,702,020 101,076,421 15.081 9.059 9.059 9.083 9.035 9.143 11,141,611 9.0720 -1.05%
2012-03-20 0 15.22 15.20 15.24 15.10 15.46 4,721,612 72,202,166 15.292 9.155 9.143 9.167 9.083 9.300 7,849,330 9.1985 -0.52%
2012-03-19 0 15.30 15.28 15.30 15.20 15.62 5,166,419 79,167,812 15.324 9.203 9.191 9.203 9.143 9.396 8,588,788 9.2176 -1.42%
2012-03-16 0 15.52 15.44 15.54 15.16 15.58 7,534,382 116,207,299 15.424 9.336 9.288 9.348 9.119 9.372 12,525,351 9.2778 1.70%
2012-03-15 0 15.26 15.22 15.30 15.02 15.30 7,364,035 111,920,257 15.198 9.179 9.155 9.203 9.035 9.203 12,242,162 9.1422 0.79%
2012-03-14 0 15.14 15.12 15.14 14.98 16.00 17,068,303 260,519,950 15.263 9.107 9.095 9.107 9.011 9.624 28,374,788 9.1814 -2.82%
2012-03-13 0 15.58 15.56 15.60 15.52 15.66 6,433,728 100,219,386 15.577 9.372 9.360 9.384 9.336 9.420 10,695,596 9.3702 1.30%
2012-03-12 0 15.38 15.36 15.40 15.20 15.50 6,315,081 97,141,095 15.382 9.252 9.240 9.264 9.143 9.324 10,498,354 9.2530 1.45%
2012-03-09 0 15.16 15.16 15.18 15.02 15.24 3,612,031 54,782,466 15.167 9.119 9.119 9.131 9.035 9.167 6,004,734 9.1232 0.66%
2012-03-08 0 15.06 15.06 15.12 15.00 15.20 5,682,501 85,723,852 15.086 9.059 9.059 9.095 9.023 9.143 9,446,736 9.0744 0.00%
2012-03-07 0 15.06 15.06 15.08 14.90 15.10 6,556,692 98,421,090 15.011 9.059 9.059 9.071 8.963 9.083 10,900,014 9.0294 -0.26%
2012-03-06 0 15.10 15.10 15.20 15.08 15.42 6,505,490 98,953,323 15.211 9.083 9.083 9.143 9.071 9.276 10,814,895 9.1497 -0.13%
2012-03-05 0 15.12 15.06 15.08 15.04 15.48 5,813,508 88,365,884 15.200 9.095 9.059 9.071 9.047 9.312 9,664,526 9.1433 -2.33%
2012-03-02 0 15.48 15.40 15.48 15.32 15.56 6,358,397 97,993,227 15.412 9.312 9.264 9.312 9.215 9.360 10,570,363 9.2706 2.25%
2012-03-01 0 15.14 15.10 15.14 15.02 15.52 6,302,077 95,603,572 15.170 9.107 9.083 9.107 9.035 9.336 10,476,736 9.1253 -1.69%
2012-02-29 0 15.40 15.30 15.42 15.00 15.50 9,600,920 147,304,673 15.343 9.264 9.203 9.276 9.023 9.324 15,960,817 9.2291 3.49%
2012-02-28 0 14.88 14.86 14.88 14.30 14.88 9,348,481 136,741,073 14.627 8.951 8.939 8.951 8.602 8.951 15,541,156 8.7986 5.68%
2012-02-27 0 14.08 14.08 14.16 14.02 14.80 13,798,627 198,656,225 14.397 8.470 8.470 8.518 8.433 8.903 22,939,194 8.6601 -4.35%
2012-02-24 0 14.72 14.70 14.78 14.68 15.20 9,237,319 137,215,823 14.855 8.855 8.842 8.891 8.830 9.143 15,356,358 8.9354 -0.94%
2012-02-23 0 14.86 14.82 14.88 14.80 15.24 11,454,584 171,177,880 14.944 8.939 8.915 8.951 8.903 9.167 19,042,396 8.9893 -2.75%
2012-02-22 0 15.28 15.28 15.32 15.08 15.32 6,783,962 103,262,563 15.222 9.191 9.191 9.215 9.071 9.215 11,277,834 9.1562 0.13%
2012-02-21 0 15.26 15.24 15.26 15.16 15.56 10,404,842 159,138,229 15.295 9.179 9.167 9.179 9.119 9.360 17,297,278 9.2002 -1.93%
2012-02-20 0 15.56 15.54 15.56 15.50 16.38 6,601,500 104,131,279 15.774 9.360 9.348 9.360 9.324 9.853 10,974,504 9.4885 -2.38%
2012-02-17 0 15.94 15.92 15.96 15.62 15.96 5,100,317 80,517,271 15.787 9.588 9.576 9.600 9.396 9.600 8,478,899 9.4962 1.79%
2012-02-16 0 15.66 15.64 15.66 15.40 15.70 2,598,955 40,640,350 15.637 9.420 9.408 9.420 9.264 9.444 4,320,570 9.4062 -0.38%
2012-02-15 0 15.72 15.70 15.72 15.44 15.92 7,050,000 110,844,170 15.723 9.456 9.444 9.456 9.288 9.576 11,720,102 9.4576 0.00%
2012-02-14 0 15.72 15.70 15.72 15.20 15.78 5,023,424 78,540,987 15.635 9.456 9.444 9.456 9.143 9.492 8,351,070 9.4049 1.29%
2012-02-13 0 15.52 15.52 15.54 15.48 15.80 2,560,237 39,889,890 15.581 9.336 9.336 9.348 9.312 9.504 4,256,204 9.3722 -1.27%
2012-02-10 0 15.72 15.70 15.74 15.60 15.80 2,298,204 36,043,305 15.683 9.456 9.444 9.468 9.384 9.504 3,820,594 9.4340 -1.01%
2012-02-09 0 15.88 15.80 15.90 15.56 15.90 3,738,407 59,116,911 15.813 9.552 9.504 9.564 9.360 9.564 6,214,824 9.5122 0.25%
2012-02-08 0 15.84 15.80 15.86 15.66 15.88 8,603,437 135,522,754 15.752 9.528 9.504 9.540 9.420 9.552 14,302,576 9.4754 0.51%
2012-02-07 0 15.76 15.80 15.82 15.44 15.84 5,689,689 89,093,053 15.659 9.480 9.504 9.516 9.288 9.528 9,458,686 9.4192 0.51%
2012-02-06 0 15.68 15.66 15.70 15.36 15.70 3,857,167 59,931,739 15.538 9.432 9.420 9.444 9.240 9.444 6,412,254 9.3464 2.35%
2012-02-03 0 15.32 15.32 15.34 15.28 15.76 4,123,686 63,676,244 15.442 9.215 9.215 9.227 9.191 9.480 6,855,322 9.2886 -1.03%
2012-02-02 0 15.48 15.46 15.50 15.42 15.82 5,694,786 88,344,697 15.513 9.312 9.300 9.324 9.276 9.516 9,467,159 9.3317 1.31%
2012-02-01 0 15.28 15.26 15.36 15.10 15.64 7,459,123 114,761,328 15.385 9.191 9.179 9.240 9.083 9.408 12,400,239 9.2548 -0.52%
2012-01-31 0 15.36 15.34 15.44 15.20 15.60 9,139,643 141,038,479 15.432 9.240 9.227 9.288 9.143 9.384 15,193,979 9.2825 0.00%
2012-01-30 0 15.36 15.34 15.36 14.72 15.38 11,695,213 178,352,077 15.250 9.240 9.227 9.240 8.855 9.252 19,442,424 9.1733 3.50%
2012-01-27 0 14.84 14.82 14.92 14.68 15.08 6,856,177 102,224,984 14.910 8.927 8.915 8.975 8.830 9.071 11,397,886 8.9688 0.95%
2012-01-26 0 14.70 14.70 14.74 14.02 15.00 5,810,036 84,732,481 14.584 8.842 8.842 8.867 8.433 9.023 9,658,754 8.7726 0.14%
2012-01-20 0 14.68 14.64 14.68 14.54 14.68 3,783,994 55,332,417 14.623 8.830 8.806 8.830 8.746 8.830 6,290,609 8.7960 1.94%
2012-01-19 0 14.40 14.38 14.40 14.00 14.40 6,605,962 94,276,212 14.271 8.662 8.650 8.662 8.421 8.662 10,981,922 8.5847 3.45%
2012-01-18 0 13.92 13.92 13.96 13.90 14.18 4,899,233 68,519,618 13.986 8.373 8.373 8.397 8.361 8.530 8,144,611 8.4129 -0.29%
2012-01-17 0 13.96 13.92 14.00 13.74 14.00 2,554,657 35,536,752 13.911 8.397 8.373 8.421 8.265 8.421 4,246,928 8.3676 1.45%
2012-01-16 0 13.76 13.70 13.76 13.64 13.98 1,321,663 18,175,248 13.752 8.277 8.241 8.277 8.205 8.409 2,197,167 8.2721 -1.57%
2012-01-13 0 13.98 13.90 13.94 13.88 14.06 3,033,868 42,386,369 13.971 8.409 8.361 8.385 8.349 8.458 5,043,580 8.4040 0.00%
2012-01-12 0 13.98 13.98 14.00 13.80 14.00 3,254,120 45,290,901 13.918 8.409 8.409 8.421 8.301 8.421 5,409,733 8.3721 1.16%
2012-01-11 0 13.82 13.80 13.82 13.66 13.86 3,464,553 47,813,799 13.801 8.313 8.301 8.313 8.217 8.337 5,759,562 8.3016 0.14%
2012-01-10 0 13.80 13.72 13.78 13.42 13.82 4,951,822 67,284,454 13.588 8.301 8.253 8.289 8.073 8.313 8,232,037 8.1735 2.22%
2012-01-09 0 13.50 13.46 13.52 13.10 13.52 2,588,210 34,536,256 13.344 8.121 8.097 8.133 7.880 8.133 4,302,707 8.0266 2.43%
2012-01-06 0 13.18 13.12 13.20 13.12 13.30 2,440,172 32,157,558 13.178 7.928 7.892 7.940 7.892 8.000 4,056,605 7.9272 -0.75%
2012-01-05 0 13.28 13.26 13.28 13.16 13.34 3,527,755 46,580,956 13.204 7.988 7.976 7.988 7.916 8.024 5,864,631 7.9427 0.61%
2012-01-04 0 13.20 13.22 13.24 13.20 13.68 3,850,451 51,351,685 13.337 7.940 7.952 7.964 7.940 8.229 6,401,089 8.0223 -2.37%
2012-01-03 0 13.52 13.48 13.52 13.44 13.68 1,719,951 23,218,741 13.500 8.133 8.109 8.133 8.085 8.229 2,859,291 8.1205 1.50%
2011-12-30 0 13.32 13.30 13.32 13.20 13.60 2,121,522 28,346,363 13.361 8.012 8.000 8.012 7.940 8.181 3,526,873 8.0373 0.91%
2011-12-29 0 13.20 13.16 13.20 13.00 13.20 1,546,821 20,307,685 13.129 7.940 7.916 7.940 7.820 7.940 2,571,475 7.8973 0.00%
2011-12-28 0 13.20 13.14 13.20 13.10 13.50 1,421,494 18,830,775 13.247 7.940 7.904 7.940 7.880 8.121 2,363,128 7.9686 -0.30%
2011-12-23 0 13.24 13.22 13.24 13.10 13.30 1,575,047 20,805,295 13.209 7.964 7.952 7.964 7.880 8.000 2,618,399 7.9458 0.76%
2011-12-22 0 13.14 13.10 13.14 13.06 13.22 1,340,505 17,603,691 13.132 7.904 7.880 7.904 7.856 7.952 2,228,490 7.8994 0.46%
2011-12-21 0 13.08 13.10 13.16 13.04 13.26 1,395,316 18,283,686 13.104 7.868 7.880 7.916 7.844 7.976 2,319,609 7.8822 0.15%
2011-12-20 0 13.06 12.98 13.06 12.92 13.16 1,455,741 18,959,373 13.024 7.856 7.808 7.856 7.772 7.916 2,420,061 7.8343 -0.61%
2011-12-19 0 13.14 13.06 13.16 12.92 13.30 2,292,566 29,956,235 13.067 7.904 7.856 7.916 7.772 8.000 3,811,221 7.8600 -1.05%
2011-12-16 0 13.28 13.26 13.28 12.96 13.30 2,250,266 29,559,453 13.136 7.988 7.976 7.988 7.796 8.000 3,740,900 7.9017 1.53%
2011-12-15 0 13.08 13.08 13.10 12.86 13.16 3,667,388 47,819,361 13.039 7.868 7.868 7.880 7.736 7.916 6,096,761 7.8434 -0.61%
2011-12-14 0 13.16 13.14 13.16 13.00 13.26 2,254,848 29,586,161 13.121 7.916 7.904 7.916 7.820 7.976 3,748,518 7.8928 0.77%
2011-12-13 0 13.06 13.04 13.08 13.00 13.34 3,339,550 43,641,870 13.068 7.856 7.844 7.868 7.820 8.024 5,551,754 7.8609 -2.54%
2011-12-12 0 13.40 13.38 13.42 13.36 13.56 3,483,204 46,903,213 13.466 8.061 8.048 8.073 8.036 8.157 5,790,568 8.0999 2.29%
2011-12-09 0 13.10 13.08 13.12 13.08 13.34 2,053,777 27,077,868 13.184 7.880 7.868 7.892 7.868 8.024 3,414,252 7.9308 -2.09%
2011-12-08 0 13.38 13.30 13.38 13.18 13.42 2,901,921 38,588,751 13.298 8.048 8.000 8.048 7.928 8.073 4,824,228 7.9989 -0.15%
2011-12-07 0 13.40 13.38 13.44 13.20 13.56 2,694,069 36,047,534 13.380 8.061 8.048 8.085 7.940 8.157 4,478,690 8.0487 0.60%
2011-12-06 0 13.32 13.26 13.28 13.20 13.64 2,365,833 31,493,280 13.312 8.012 7.976 7.988 7.940 8.205 3,933,022 8.0074 -2.35%
2011-12-05 0 13.64 13.56 13.64 13.50 13.68 5,497,744 74,650,533 13.578 8.205 8.157 8.205 8.121 8.229 9,139,592 8.1678 0.59%
2011-12-02 0 13.56 13.46 13.56 13.46 13.78 7,266,085 98,683,793 13.581 8.157 8.097 8.157 8.097 8.289 12,079,327 8.1696 -1.60%
2011-12-01 0 13.78 13.76 13.78 13.66 14.00 8,024,837 110,634,043 13.786 8.289 8.277 8.289 8.217 8.421 13,340,696 8.2930 1.62%
2011-11-30 0 13.56 13.46 13.52 13.00 13.58 6,443,503 85,730,935 13.305 8.157 8.097 8.133 7.820 8.169 10,711,846 8.0034 3.04%
2011-11-29 0 13.16 13.16 13.18 12.80 13.40 5,954,862 78,356,714 13.158 7.916 7.916 7.928 7.700 8.061 9,899,516 7.9152 2.02%
2011-11-28 0 12.90 12.90 12.92 12.68 13.08 4,411,828 56,777,435 12.869 7.760 7.760 7.772 7.627 7.868 7,334,337 7.7413 2.06%
2011-11-25 0 12.64 12.62 12.64 12.60 12.80 2,718,000 34,481,892 12.686 7.603 7.591 7.603 7.579 7.700 4,518,473 7.6313 -2.02%
2011-11-24 0 12.90 12.90 12.92 12.60 13.00 31,026,365 402,476,156 12.972 7.760 7.760 7.772 7.579 7.820 51,579,030 7.8031 -1.38%
2011-11-23 0 13.08 13.04 13.06 12.72 13.24 6,971,175 90,289,499 12.952 7.868 7.844 7.856 7.651 7.964 11,589,061 7.7909 2.19%
2011-11-22 0 12.80 12.80 12.84 12.52 13.28 11,268,973 144,469,424 12.820 7.700 7.700 7.724 7.531 7.988 18,733,832 7.7117 -2.14%
2011-11-21 0 13.08 13.06 13.08 13.00 13.36 2,035,099 26,666,103 13.103 7.868 7.856 7.868 7.820 8.036 3,383,201 7.8819 -1.95%
2011-11-18 0 13.34 13.30 13.32 13.20 13.38 5,973,948 79,276,279 13.270 8.024 8.000 8.012 7.940 8.048 9,931,245 7.9825 0.91%
2011-11-17 0 13.22 13.20 13.24 12.98 13.36 5,327,441 70,166,506 13.171 7.952 7.940 7.964 7.808 8.036 8,856,475 7.9226 -0.75%
2011-11-16 0 13.32 13.30 13.32 13.20 13.58 3,345,213 44,513,328 13.307 8.012 8.000 8.012 7.940 8.169 5,561,168 8.0043 -1.91%
2011-11-15 0 13.58 13.54 13.58 13.40 13.66 2,530,331 34,169,471 13.504 8.169 8.145 8.169 8.061 8.217 4,206,488 8.1230 0.00%
2011-11-14 0 13.58 13.58 13.62 13.52 13.76 4,616,173 62,694,043 13.581 8.169 8.169 8.193 8.133 8.277 7,674,045 8.1696 1.04%
2011-11-11 0 13.44 13.44 13.50 13.40 13.80 5,925,146 80,166,040 13.530 8.085 8.085 8.121 8.061 8.301 9,850,116 8.1386 -3.03%
2011-11-10 0 13.86 13.86 13.88 13.42 13.90 4,859,493 66,641,009 13.714 8.337 8.337 8.349 8.073 8.361 8,078,547 8.2491 0.00%
2011-11-09 0 13.86 13.84 13.90 13.80 14.26 5,443,010 75,830,617 13.932 8.337 8.325 8.361 8.301 8.578 9,048,600 8.3804 0.58%
2011-11-08 0 13.78 13.80 13.84 13.78 14.10 3,556,893 49,433,242 13.898 8.289 8.301 8.325 8.289 8.482 5,913,071 8.3600 -1.57%
2011-11-07 0 14.00 13.94 14.02 13.70 14.08 1,733,718 24,212,195 13.965 8.421 8.385 8.433 8.241 8.470 2,882,178 8.4007 0.72%
2011-11-04 0 13.90 13.90 13.98 13.82 14.24 5,392,620 75,176,930 13.941 8.361 8.361 8.409 8.313 8.566 8,964,831 8.3858 1.61%
2011-11-03 0 13.68 13.66 13.68 13.58 14.10 3,515,285 48,470,580 13.789 8.229 8.217 8.229 8.169 8.482 5,843,901 8.2942 -3.80%
2011-11-02 0 14.22 14.16 14.28 13.40 14.28 4,557,601 63,193,737 13.866 8.554 8.518 8.590 8.061 8.590 7,576,674 8.3406 2.89%
2011-11-01 0 13.82 13.82 13.84 13.70 14.30 5,428,192 75,285,172 13.869 8.313 8.313 8.325 8.241 8.602 9,023,967 8.3428 -3.36%
2011-10-31 0 14.30 14.30 14.38 14.20 14.92 3,216,421 46,450,848 14.442 8.602 8.602 8.650 8.542 8.975 5,347,061 8.6872 -1.92%
2011-10-28 0 14.58 14.56 14.68 14.52 15.50 9,663,904 145,563,126 15.063 8.770 8.758 8.830 8.734 9.324 16,065,524 9.0606 -0.68%
2011-10-27 0 14.68 14.58 14.64 14.00 14.70 6,225,644 89,741,251 14.415 8.830 8.770 8.806 8.421 8.842 10,349,671 8.6709 4.71%
2011-10-26 0 14.02 14.00 14.04 13.78 14.16 3,918,365 54,698,417 13.960 8.433 8.421 8.445 8.289 8.518 6,513,991 8.3971 -0.71%
2011-10-25 0 14.12 14.10 14.22 13.82 14.30 7,921,142 111,525,298 14.079 8.494 8.482 8.554 8.313 8.602 13,168,311 8.4692 2.92%
2011-10-24 0 13.72 13.70 13.74 13.56 13.78 4,835,401 66,212,012 13.693 8.253 8.241 8.265 8.157 8.289 8,038,495 8.2369 3.00%
2011-10-21 0 13.32 13.30 13.36 13.10 13.40 1,877,156 24,855,180 13.241 8.012 8.000 8.036 7.880 8.061 3,120,633 7.9648 2.30%
2011-10-20 0 13.02 13.02 13.08 12.94 13.26 3,512,318 45,877,032 13.062 7.832 7.832 7.868 7.784 7.976 5,838,968 7.8570 -1.06%
2011-10-19 0 13.16 13.12 13.20 13.10 13.44 3,220,386 42,586,506 13.224 7.916 7.892 7.940 7.880 8.085 5,353,653 7.9547 0.92%
2011-10-18 0 13.04 13.06 13.08 13.00 13.66 4,916,045 64,791,684 13.180 7.844 7.856 7.868 7.820 8.217 8,172,560 7.9280 -4.82%
2011-10-17 0 13.70 13.70 13.72 13.40 13.80 6,152,039 84,060,992 13.664 8.241 8.241 8.253 8.061 8.301 10,227,308 8.2193 2.85%
2011-10-14 0 13.32 13.28 13.34 13.24 13.70 5,923,153 78,938,910 13.327 8.012 7.988 8.024 7.964 8.241 9,846,802 8.0167 -3.34%
2011-10-13 0 13.78 13.80 13.82 13.58 14.00 8,877,795 122,078,163 13.751 8.289 8.301 8.313 8.169 8.421 14,758,676 8.2716 3.14%
2011-10-12 0 13.36 13.32 13.40 13.12 13.42 6,409,127 84,574,549 13.196 8.036 8.012 8.061 7.892 8.073 10,654,698 7.9378 0.15%
2011-10-11 0 13.34 13.32 13.34 13.24 13.74 9,021,667 120,778,105 13.388 8.024 8.012 8.024 7.964 8.265 14,997,852 8.0530 1.68%
2011-10-10 0 13.12 13.10 13.12 13.00 13.32 6,629,010 86,812,805 13.096 7.892 7.880 7.892 7.820 8.012 11,020,237 7.8776 -0.61%
2011-10-07 0 13.20 13.16 13.20 13.00 13.26 6,977,253 91,705,040 13.143 7.940 7.916 7.940 7.820 7.976 11,599,166 7.9062 3.94%
2011-10-06 0 12.70 12.64 12.76 12.60 13.72 10,694,118 139,377,501 13.033 7.639 7.603 7.676 7.579 8.253 17,778,178 7.8398 6.90%
2011-10-04 0 11.88 11.94 11.96 11.80 12.28 4,966,639 59,628,231 12.006 7.146 7.182 7.194 7.098 7.387 8,256,669 7.2218 -3.41%
2011-10-03 0 12.30 12.28 12.30 12.26 12.88 5,161,181 64,256,874 12.450 7.399 7.387 7.399 7.375 7.748 8,580,081 7.4891 -3.91%
2011-09-30 0 12.80 12.88 12.90 12.64 13.40 7,183,479 92,904,077 12.933 7.700 7.748 7.760 7.603 8.061 11,942,001 7.7796 0.31%
2011-09-28 0 12.76 12.80 12.82 12.50 13.26 8,681,951 113,113,447 13.029 7.676 7.700 7.712 7.519 7.976 14,433,100 7.8371 0.31%
2011-09-27 0 12.72 12.68 12.72 12.40 12.78 5,838,669 73,520,447 12.592 7.651 7.627 7.651 7.459 7.688 9,706,354 7.5745 4.43%
2011-09-26 0 12.18 12.14 12.20 12.02 13.00 8,576,019 105,158,372 12.262 7.327 7.303 7.339 7.230 7.820 14,256,995 7.3759 -5.14%
2011-09-23 0 12.84 12.82 12.92 12.20 13.16 12,847,218 163,768,100 12.747 7.724 7.712 7.772 7.339 7.916 21,357,547 7.6679 2.07%
2011-09-22 0 12.58 12.56 12.62 12.54 12.90 6,915,217 87,969,036 12.721 7.567 7.555 7.591 7.543 7.760 11,496,035 7.6521 -3.97%
2011-09-21 0 13.10 13.06 13.14 12.74 13.24 8,683,006 113,527,524 13.075 7.880 7.856 7.904 7.663 7.964 14,434,853 7.8648 -0.15%
2011-09-20 0 13.12 13.08 13.12 12.80 13.50 8,480,444 110,196,263 12.994 7.892 7.868 7.892 7.700 8.121 14,098,109 7.8164 -1.94%
2011-09-19 0 13.38 13.38 13.42 13.30 13.80 3,670,889 49,290,522 13.427 8.048 8.048 8.073 8.000 8.301 6,102,581 8.0770 -2.34%
2011-09-16 0 13.70 13.70 13.74 13.62 14.10 9,401,928 130,799,600 13.912 8.241 8.241 8.265 8.193 8.482 15,630,008 8.3685 2.54%
2011-09-15 0 13.36 13.34 13.40 13.16 13.92 10,390,562 140,696,643 13.541 8.036 8.024 8.061 7.916 8.373 17,273,539 8.1452 -1.76%
2011-09-14 0 13.60 13.60 13.62 13.48 14.90 13,357,238 183,969,009 13.773 8.181 8.181 8.193 8.109 8.963 22,205,417 8.2849 -5.95%
2011-09-12 0 14.46 14.44 14.46 14.44 15.18 5,209,376 76,006,548 14.590 8.698 8.686 8.698 8.686 9.131 8,660,201 8.7765 -5.24%
2011-09-09 0 15.26 15.26 15.28 15.22 15.36 2,450,049 37,493,745 15.303 9.179 9.179 9.191 9.155 9.240 4,073,025 9.2054 0.53%
2011-09-08 0 15.18 15.16 15.18 14.98 15.36 3,017,109 45,709,965 15.150 9.131 9.119 9.131 9.011 9.240 5,015,720 9.1133 -0.39%
2011-09-07 0 15.24 15.16 15.24 15.16 15.50 6,307,995 96,005,892 15.220 9.167 9.119 9.167 9.119 9.324 10,486,574 9.1551 1.06%
2011-09-06 0 15.26 15.18 15.28 15.08 15.36 3,446,276 52,302,244 15.176 9.071 9.024 9.083 8.964 9.131 5,797,564 9.0214 -0.52%
2011-09-05 0 15.34 15.32 15.34 15.20 15.80 4,568,920 70,162,560 15.356 9.119 9.107 9.119 9.035 9.392 7,686,153 9.1284 -2.54%
2011-09-02 0 15.74 15.70 15.74 15.70 16.40 4,306,269 68,366,316 15.876 9.356 9.333 9.356 9.333 9.749 7,244,303 9.4373 -1.75%
2011-09-01 0 16.02 16.00 16.04 15.92 16.18 5,473,537 87,904,139 16.060 9.523 9.511 9.535 9.463 9.618 9,207,962 9.5465 2.17%
2011-08-31 0 15.68 15.64 15.76 15.40 15.76 3,969,191 62,102,189 15.646 9.321 9.297 9.368 9.154 9.368 6,677,247 9.3006 1.69%
2011-08-30 0 15.42 15.38 15.50 15.38 15.60 3,901,992 60,512,041 15.508 9.166 9.142 9.214 9.142 9.273 6,564,201 9.2185 0.65%
2011-08-29 0 15.32 15.22 15.32 15.20 15.48 2,381,339 36,470,038 15.315 9.107 9.047 9.107 9.035 9.202 4,006,053 9.1037 0.92%
2011-08-26 0 15.18 15.16 15.20 15.10 15.38 3,128,596 47,641,762 15.228 9.024 9.012 9.035 8.976 9.142 5,263,140 9.0520 -0.52%
2011-08-25 0 15.26 15.22 15.26 15.00 15.28 2,979,428 45,144,205 15.152 9.071 9.047 9.071 8.917 9.083 5,012,200 9.0069 1.19%
2011-08-24 0 15.08 15.08 15.10 15.08 15.32 2,598,858 39,546,190 15.217 8.964 8.964 8.976 8.964 9.107 4,371,979 9.0454 -0.92%
2011-08-23 0 15.22 15.18 15.26 14.86 15.48 4,530,484 68,541,139 15.129 9.047 9.024 9.071 8.833 9.202 7,621,493 8.9931 0.00%
2011-08-22 0 15.22 15.18 15.24 14.54 15.30 5,250,332 78,578,225 14.966 9.047 9.024 9.059 8.643 9.095 8,832,471 8.8965 0.40%
2011-08-19 0 15.16 15.14 15.18 15.00 15.88 8,832,459 135,379,602 15.328 9.012 9.000 9.024 8.917 9.440 14,858,573 9.1112 -5.49%
2011-08-18 0 16.04 16.02 16.04 16.00 16.30 2,520,721 40,655,648 16.129 9.535 9.523 9.535 9.511 9.689 4,240,531 9.5874 -0.25%
2011-08-17 0 16.08 16.06 16.10 15.96 16.40 4,869,193 78,817,738 16.187 9.559 9.547 9.570 9.487 9.749 8,191,293 9.6221 0.50%
2011-08-16 0 16.00 15.98 16.00 15.96 16.26 6,031,535 97,070,740 16.094 9.511 9.499 9.511 9.487 9.666 10,146,665 9.5668 0.50%
2011-08-15 0 15.92 15.90 15.92 15.50 16.00 9,543,306 151,645,993 15.890 9.463 9.452 9.463 9.214 9.511 16,054,409 9.4458 1.92%
2011-08-12 0 15.62 15.60 15.62 15.50 16.00 12,911,938 202,055,482 15.649 9.285 9.273 9.285 9.214 9.511 21,721,354 9.3022 -2.50%
2011-08-11 0 16.02 16.02 16.04 15.50 16.16 20,030,077 318,561,208 15.904 9.523 9.523 9.535 9.214 9.606 33,695,980 9.4540 -1.96%
2011-08-10 1 16.34 16.34 16.38 16.20 16.60 6,860,501 112,445,385 16.390 9.713 9.713 9.737 9.630 9.868 11,541,209 9.7429 0.37%
2011-08-09 0 16.28 16.20 16.26 15.60 16.56 11,264,195 180,794,798 16.050 9.677 9.630 9.666 9.273 9.844 18,949,407 9.5409 -1.09%
2011-08-08 0 16.46 16.44 16.50 16.18 16.68 10,465,460 172,159,299 16.450 9.784 9.773 9.808 9.618 9.915 17,605,720 9.7786 -2.49%
2011-08-05 0 16.88 16.88 16.92 16.68 17.10 20,340,096 341,718,912 16.800 10.03 10.03 10.06 9.915 10.16 34,217,515 9.9867 -4.09%
2011-08-04 0 17.60 17.52 17.60 17.46 17.90 11,533,666 203,328,773 17.629 10.46 10.41 10.46 10.38 10.64 19,402,730 10.479 -1.23%
2011-08-03 0 17.82 17.82 17.84 17.76 17.88 9,030,197 160,975,814 17.826 10.59 10.59 10.60 10.56 10.63 15,191,221 10.597 -1.33%
2011-08-02 0 18.06 18.04 18.08 17.98 18.28 12,097,387 218,062,964 18.026 10.74 10.72 10.75 10.69 10.87 20,351,060 10.715 0.33%
2011-08-01 0 18.00 18.00 18.02 18.00 18.38 4,494,344 81,605,013 18.157 10.70 10.70 10.71 10.70 10.93 7,560,696 10.793 -0.33%
2011-07-29 0 18.06 18.02 18.04 18.02 18.48 7,343,972 133,078,644 18.121 10.74 10.71 10.72 10.71 10.99 12,354,537 10.772 -1.74%
2011-07-28 0 18.38 18.36 18.38 18.32 18.80 4,940,106 91,030,422 18.427 10.93 10.91 10.93 10.89 11.18 8,310,588 10.954 -1.39%
2011-07-27 0 18.64 18.60 18.64 18.56 18.88 4,265,480 79,682,581 18.681 11.08 11.06 11.08 11.03 11.22 7,175,685 11.105 -0.32%
2011-07-26 0 18.70 18.68 18.70 18.62 18.80 4,966,758 92,965,175 18.717 11.12 11.10 11.12 11.07 11.18 8,355,424 11.126 0.97%
2011-07-25 0 18.52 18.50 18.52 18.50 18.74 6,751,939 125,813,315 18.634 11.01 11.00 11.01 11.00 11.14 11,358,578 11.077 0.11%
2011-07-22 0 18.50 18.42 18.46 18.12 18.50 6,729,268 123,635,061 18.373 11.00 10.95 10.97 10.77 11.00 11,320,440 10.921 2.44%
2011-07-21 0 18.06 18.04 18.10 18.00 18.18 2,902,108 52,456,631 18.075 10.74 10.72 10.76 10.70 10.81 4,882,127 10.745 -0.22%
2011-07-20 0 18.10 18.10 18.20 18.10 18.48 2,372,363 43,284,011 18.245 10.76 10.76 10.82 10.76 10.99 3,990,953 10.846 -0.66%
2011-07-19 0 18.22 18.12 18.22 18.00 18.28 2,587,647 46,902,290 18.125 10.83 10.77 10.83 10.70 10.87 4,353,119 10.774 1.33%
2011-07-18 0 17.98 17.92 17.96 17.86 18.22 2,109,805 37,934,387 17.980 10.69 10.65 10.68 10.62 10.83 3,549,260 10.688 -1.53%
2011-07-15 0 18.26 18.20 18.24 17.98 18.28 5,823,841 105,941,156 18.191 10.85 10.82 10.84 10.69 10.87 9,797,268 10.813 1.90%
2011-07-14 0 17.92 17.88 17.98 17.56 18.06 4,894,033 87,493,057 17.877 10.65 10.63 10.69 10.44 10.74 8,233,080 10.627 1.59%
2011-07-13 0 17.64 17.60 17.66 17.58 17.80 5,042,852 89,156,983 17.680 10.49 10.46 10.50 10.45 10.58 8,483,434 10.510 -0.68%
2011-07-12 0 17.76 17.70 17.72 17.54 18.00 6,521,245 115,771,788 17.753 10.56 10.52 10.53 10.43 10.70 10,970,489 10.553 -0.78%
2011-07-11 0 17.90 17.88 17.90 17.84 18.08 3,245,051 58,397,578 17.996 10.64 10.63 10.64 10.60 10.75 5,459,049 10.697 -1.76%
2011-07-08 0 18.22 18.20 18.24 18.12 18.50 3,926,872 71,818,685 18.289 10.83 10.82 10.84 10.77 11.00 6,606,055 10.872 -0.33%
2011-07-07 0 18.28 18.26 18.30 17.98 18.44 2,552,941 46,664,843 18.279 10.87 10.85 10.88 10.69 10.96 4,294,734 10.866 0.33%
2011-07-06 0 18.22 18.20 18.24 18.20 18.64 2,874,243 52,897,244 18.404 10.83 10.82 10.84 10.82 11.08 4,835,250 10.940 -0.55%
2011-07-05 0 18.32 18.34 18.36 18.24 18.44 3,141,496 57,485,623 18.299 10.89 10.90 10.91 10.84 10.96 5,284,842 10.877 -0.43%
2011-07-04 0 18.40 18.40 18.42 18.20 18.44 4,969,373 91,291,024 18.371 10.94 10.94 10.95 10.82 10.96 8,359,823 10.920 2.11%
2011-06-30 0 18.02 17.98 18.12 17.96 18.44 7,494,941 136,653,054 18.233 10.71 10.69 10.77 10.68 10.96 12,608,508 10.838 0.11%
2011-06-29 0 18.00 17.98 18.00 17.76 18.10 5,405,621 97,146,422 17.971 10.70 10.69 10.70 10.56 10.76 9,093,709 10.683 1.24%
2011-06-28 0 17.78 17.70 17.78 17.50 17.90 5,542,314 97,855,956 17.656 10.57 10.52 10.57 10.40 10.64 9,323,664 10.495 1.48%
2011-06-27 0 17.52 17.52 17.54 17.50 17.80 4,322,046 76,304,135 17.655 10.41 10.41 10.43 10.40 10.58 7,270,844 10.495 -1.57%
2011-06-24 0 17.80 17.76 17.78 17.18 17.94 12,943,495 228,657,619 17.666 10.58 10.56 10.57 10.21 10.66 21,774,442 10.501 5.33%
2011-06-23 0 16.90 16.88 16.90 16.86 17.50 11,885,444 202,840,294 17.066 10.05 10.03 10.05 10.02 10.40 19,994,515 10.145 -3.76%
2011-06-22 0 17.56 17.50 17.54 17.40 17.62 4,202,142 73,784,276 17.559 10.44 10.40 10.43 10.34 10.47 7,069,134 10.438 0.46%
2011-06-21 0 17.48 17.42 17.50 17.42 17.90 5,741,040 100,725,308 17.545 10.39 10.36 10.40 10.36 10.64 9,657,974 10.429 -0.46%
2011-06-20 0 17.56 17.56 17.60 17.50 18.18 6,209,096 109,261,536 17.597 10.44 10.44 10.46 10.40 10.81 10,445,370 10.460 -2.01%
2011-06-17 0 17.92 17.78 17.94 17.74 18.00 4,002,955 71,633,460 17.895 10.65 10.57 10.66 10.55 10.70 6,734,048 10.638 1.01%
2011-06-16 0 17.74 17.68 17.74 17.60 18.08 7,575,477 134,569,998 17.764 10.55 10.51 10.55 10.46 10.75 12,743,991 10.559 -1.88%
2011-06-15 0 18.08 18.10 18.12 17.98 18.28 5,616,985 101,675,576 18.101 10.75 10.76 10.77 10.69 10.87 9,449,280 10.760 0.22%
2011-06-14 0 18.04 18.02 18.04 17.78 18.20 4,780,531 86,021,266 17.994 10.72 10.71 10.72 10.57 10.82 8,042,140 10.696 -0.55%
2011-06-13 0 18.14 18.08 18.14 17.92 18.24 2,049,155 37,020,502 18.066 10.78 10.75 10.78 10.65 10.84 3,447,230 10.739 0.44%
2011-06-10 0 18.06 18.02 18.08 17.98 18.30 3,171,028 57,245,972 18.053 10.74 10.71 10.75 10.69 10.88 5,334,522 10.731 -0.77%
2011-06-09 0 18.20 18.18 18.20 18.00 18.68 4,090,557 74,481,950 18.208 10.82 10.81 10.82 10.70 11.10 6,881,418 10.824 -1.30%
2011-06-08 0 18.44 18.44 18.46 18.40 18.72 4,184,355 77,630,351 18.553 10.96 10.96 10.97 10.94 11.13 7,039,211 11.028 -1.28%
2011-06-07 0 18.68 18.64 18.68 18.36 18.76 5,356,504 99,889,051 18.648 11.10 11.08 11.10 10.91 11.15 9,011,081 11.085 1.74%
2011-06-03 0 18.36 18.32 18.34 18.32 18.78 4,392,898 81,287,837 18.504 10.91 10.89 10.90 10.89 11.16 7,390,037 11.000 -0.97%
2011-06-02 0 18.54 18.50 18.54 18.46 18.88 3,877,677 72,270,804 18.638 11.02 11.00 11.02 10.97 11.22 6,523,296 11.079 -0.43%
2011-06-01 0 18.62 18.58 18.60 18.56 18.78 6,075,449 113,479,119 18.678 11.07 11.04 11.06 11.03 11.16 10,220,540 11.103 -0.11%
2011-05-31 0 18.64 18.62 18.66 18.38 18.70 5,245,384 97,506,618 18.589 11.08 11.07 11.09 10.93 11.12 8,824,147 11.050 1.30%
2011-05-30 0 18.40 18.36 18.46 18.18 18.60 1,695,285 31,137,963 18.367 10.94 10.91 10.97 10.81 11.06 2,851,926 10.918 -0.22%
2011-05-27 0 18.44 18.34 18.40 18.10 18.48 4,101,234 75,313,518 18.364 10.96 10.90 10.94 10.76 10.99 6,899,379 10.916 1.43%
2011-05-26 0 18.18 18.08 18.20 17.92 18.30 2,365,425 42,804,303 18.096 10.81 10.75 10.82 10.65 10.88 3,979,281 10.757 0.66%
2011-05-25 0 18.06 18.06 18.10 17.84 18.18 3,295,119 59,383,319 18.022 10.74 10.74 10.76 10.60 10.81 5,543,277 10.713 -0.77%
2011-05-24 0 18.20 18.18 18.20 18.00 18.38 3,387,824 61,603,130 18.184 10.82 10.81 10.82 10.70 10.93 5,699,232 10.809 0.89%
2011-05-23 0 18.04 18.02 18.04 18.02 18.40 8,296,859 150,574,807 18.148 10.72 10.71 10.72 10.71 10.94 13,957,550 10.788 -2.80%
2011-05-20 0 18.56 18.52 18.54 18.52 19.34 8,794,195 164,919,785 18.753 11.03 11.01 11.02 11.01 11.50 14,794,202 11.148 -1.28%
2011-05-19 0 18.80 18.78 18.80 18.76 19.10 5,274,245 99,568,204 18.878 11.18 11.16 11.18 11.15 11.35 8,872,699 11.222 -0.11%
2011-05-18 0 18.82 18.80 18.82 18.70 18.90 5,542,985 104,246,536 18.807 11.19 11.18 11.19 11.12 11.23 9,324,792 11.180 -0.53%
2011-05-17 0 18.92 18.92 18.98 18.80 19.00 2,010,501 38,084,250 18.943 11.25 11.25 11.28 11.18 11.29 3,382,204 11.260 -0.32%
2011-05-16 0 18.98 18.98 19.00 18.72 19.08 3,065,629 57,949,940 18.903 11.28 11.28 11.29 11.13 11.34 5,157,213 11.237 -1.56%
2011-05-13 0 19.28 19.26 19.28 18.90 19.38 5,932,916 113,948,522 19.206 11.46 11.45 11.46 11.23 11.52 9,980,761 11.417 0.84%
2011-05-12 0 19.12 19.10 19.12 19.08 19.24 5,628,355 107,843,683 19.161 11.37 11.35 11.37 11.34 11.44 9,468,408 11.390 -0.21%
2011-05-11 0 19.16 19.14 19.16 18.80 19.40 4,889,968 93,366,493 19.093 11.39 11.38 11.39 11.18 11.53 8,226,242 11.350 0.63%
2011-05-09 0 19.82 19.82 19.84 19.80 20.05 5,559,271 110,593,593 19.894 11.32 11.32 11.33 11.31 11.45 9,735,315 11.360 -0.40%
2011-05-06 0 19.90 19.96 19.98 19.66 20.15 16,278,128 323,743,246 19.888 11.36 11.40 11.41 11.23 11.51 28,506,023 11.357 3.22%
2011-05-05 0 19.28 19.22 19.32 19.06 19.32 4,777,162 91,693,851 19.194 11.01 10.98 11.03 10.88 11.03 8,365,697 10.961 0.00%
2011-05-04 0 19.28 19.24 19.26 19.20 19.38 3,589,375 69,122,097 19.257 11.01 10.99 11.00 10.96 11.07 6,285,662 10.997 -0.52%
2011-05-03 0 19.38 19.30 19.36 19.32 19.72 3,405,866 66,186,199 19.433 11.07 11.02 11.06 11.03 11.26 5,964,303 11.097 0.00%
2011-04-29 0 19.38 19.34 19.44 19.34 19.72 5,444,929 105,980,314 19.464 11.07 11.04 11.10 11.04 11.26 9,535,081 11.115 -1.12%
2011-04-28 0 19.60 19.58 19.68 19.42 19.90 6,532,404 128,664,570 19.696 11.19 11.18 11.24 11.09 11.36 11,439,452 11.247 -0.31%
2011-04-27 0 19.66 19.58 19.70 19.50 19.76 8,027,276 157,379,765 19.606 11.23 11.18 11.25 11.14 11.28 14,057,250 11.196 1.65%
2011-04-26 0 19.34 19.32 19.34 19.16 19.40 4,212,730 81,279,056 19.294 11.04 11.03 11.04 10.94 11.08 7,377,272 11.017 -0.51%
2011-04-21 0 19.44 19.44 19.46 19.16 19.46 7,873,440 152,510,221 19.370 11.10 11.10 11.11 10.94 11.11 13,787,855 11.061 1.67%
2011-04-20 0 19.12 19.10 19.12 18.80 19.14 8,516,293 161,788,371 18.998 10.92 10.91 10.92 10.74 10.93 14,913,610 10.848 -0.21%
2011-04-19 0 19.16 19.14 19.16 19.10 19.28 5,661,527 108,463,344 19.158 10.94 10.93 10.94 10.91 11.01 9,914,384 10.940 -0.73%
2011-04-18 0 19.30 19.30 19.34 19.30 19.68 4,920,721 95,548,358 19.418 11.02 11.02 11.04 11.02 11.24 8,617,096 11.088 -1.53%
2011-04-15 0 19.60 19.60 19.64 19.54 19.90 7,693,916 151,637,897 19.709 11.19 11.19 11.22 11.16 11.36 13,473,475 11.255 -0.41%
2011-04-14 0 19.68 19.66 19.72 19.64 19.74 4,538,373 89,458,614 19.712 11.24 11.23 11.26 11.22 11.27 7,947,533 11.256 -0.30%
2011-04-13 0 19.74 19.74 19.78 19.50 19.90 12,839,107 253,963,216 19.780 11.27 11.27 11.30 11.14 11.36 22,483,659 11.295 1.96%
2011-04-12 0 19.36 19.32 19.38 19.24 19.60 9,648,972 186,772,608 19.357 11.06 11.03 11.07 10.99 11.19 16,897,141 11.054 -0.10%
2011-04-11 0 19.38 19.36 19.40 19.22 19.54 6,933,191 134,243,764 19.362 11.07 11.06 11.08 10.98 11.16 12,141,304 11.057 -0.51%
2011-04-08 0 19.48 19.46 19.50 19.18 19.50 9,047,472 175,575,046 19.406 11.12 11.11 11.14 10.95 11.14 15,843,803 11.082 0.83%
2011-04-07 0 19.32 19.26 19.34 19.16 19.44 10,011,732 193,598,592 19.337 11.03 11.00 11.04 10.94 11.10 17,532,401 11.042 -0.10%
2011-04-06 0 19.34 19.36 19.38 18.88 19.40 14,027,461 269,316,259 19.199 11.04 11.06 11.07 10.78 11.08 24,564,688 10.964 2.55%
2011-04-04 0 18.86 18.80 18.82 18.64 18.94 8,072,943 152,060,712 18.836 10.77 10.74 10.75 10.64 10.82 14,137,221 10.756 0.96%
2011-04-01 0 18.68 18.64 18.68 18.62 18.78 6,007,026 112,193,945 18.677 10.67 10.64 10.67 10.63 10.72 10,519,417 10.665 0.21%
2011-03-31 0 18.64 18.64 18.72 18.58 18.98 9,004,388 168,279,568 18.689 10.64 10.64 10.69 10.61 10.84 15,768,354 10.672 0.00%
2011-03-30 0 18.64 18.58 18.60 18.44 18.80 10,362,909 192,633,903 18.589 10.64 10.61 10.62 10.53 10.74 18,147,377 10.615 1.64%
2011-03-29 0 18.34 18.34 18.36 18.30 18.52 7,631,000 140,575,812 18.422 10.47 10.47 10.48 10.45 10.58 13,363,297 10.520 -0.11%
2011-03-28 0 18.36 18.32 18.44 18.30 18.58 6,234,000 114,993,343 18.446 10.48 10.46 10.53 10.45 10.61 10,916,891 10.534 -0.22%
2011-03-25 0 18.40 18.36 18.40 18.20 18.58 5,996,374 110,419,303 18.414 10.51 10.48 10.51 10.39 10.61 10,500,764 10.515 0.88%
2011-03-24 0 18.24 18.24 18.26 18.18 18.48 5,951,174 108,921,227 18.302 10.42 10.42 10.43 10.38 10.55 10,421,610 10.451 0.22%
2011-03-23 0 18.20 18.16 18.22 18.02 18.40 9,215,579 167,974,111 18.227 10.39 10.37 10.40 10.29 10.51 16,138,189 10.408 -0.22%
2011-03-22 0 18.24 18.24 18.26 17.80 18.44 12,613,039 229,481,091 18.194 10.42 10.42 10.43 10.16 10.53 22,087,772 10.390 3.05%
2011-03-21 0 17.70 17.72 17.74 17.54 17.90 11,439,001 202,392,115 17.693 10.11 10.12 10.13 10.02 10.22 20,031,814 10.104 0.68%
2011-03-18 0 17.58 17.58 17.60 17.52 17.86 13,279,032 234,321,355 17.646 10.04 10.04 10.05 10.00 10.20 23,254,049 10.077 -0.45%
2011-03-17 0 17.66 17.64 17.66 17.50 17.98 15,285,876 270,414,424 17.690 10.08 10.07 10.08 9.993 10.27 26,768,406 10.102 -2.86%
2011-03-16 0 18.18 18.16 18.18 18.10 18.42 17,219,500 313,505,132 18.206 10.38 10.37 10.38 10.34 10.52 30,154,540 10.397 -0.44%
2011-03-15 0 18.26 18.20 18.26 18.02 18.70 22,973,143 417,794,863 18.186 10.43 10.39 10.43 10.29 10.68 40,230,237 10.385 -2.77%
2011-03-14 0 18.78 18.78 18.80 18.54 18.80 14,630,795 273,211,586 18.674 10.72 10.72 10.74 10.59 10.74 25,621,237 10.663 0.21%
2011-03-11 0 18.74 18.72 18.76 18.30 19.00 18,526,369 346,924,338 18.726 10.70 10.69 10.71 10.45 10.85 32,443,110 10.693 1.52%
2011-03-10 0 18.46 18.50 18.56 18.32 18.90 25,738,775 479,493,999 18.629 10.54 10.56 10.60 10.46 10.79 45,073,372 10.638 -2.53%
2011-03-09 0 18.94 18.92 18.96 18.32 19.06 31,517,953 590,375,287 18.731 10.82 10.80 10.83 10.46 10.88 55,193,785 10.696 4.53%
2011-03-08 0 18.12 18.10 18.12 17.60 18.12 22,575,348 403,742,435 17.884 10.35 10.34 10.35 10.05 10.35 39,533,624 10.213 2.60%
2011-03-07 0 17.66 17.66 17.68 17.58 18.16 14,923,198 265,715,601 17.806 10.08 10.08 10.10 10.04 10.37 26,133,289 10.168 -3.50%
2011-03-04 0 18.30 18.30 18.34 18.10 18.78 12,946,415 239,391,422 18.491 10.45 10.45 10.47 10.34 10.72 22,671,575 10.559 0.22%
2011-03-03 0 18.26 18.26 18.28 17.90 18.46 12,382,863 225,978,527 18.249 10.43 10.43 10.44 10.22 10.54 21,684,691 10.421 2.24%
2011-03-02 0 17.86 17.86 17.88 17.80 18.06 9,212,140 164,825,187 17.892 10.20 10.20 10.21 10.16 10.31 16,132,167 10.217 -2.51%
2011-03-01 0 18.32 18.30 18.36 18.18 18.50 7,061,964 129,742,818 18.372 10.46 10.45 10.48 10.38 10.56 12,366,810 10.491 1.22%
2011-02-28 0 18.10 18.10 18.16 17.92 18.22 11,765,885 212,399,654 18.052 10.34 10.34 10.37 10.23 10.40 20,604,248 10.309 2.26%
2011-02-25 0 17.70 17.62 17.76 17.56 17.92 13,563,491 239,921,914 17.689 10.11 10.06 10.14 10.03 10.23 23,752,190 10.101 3.63%
2011-02-24 0 17.08 17.04 17.06 17.00 17.24 11,988,606 205,849,975 17.170 9.753 9.731 9.742 9.708 9.845 20,994,274 9.8051 -1.39%
2011-02-23 0 17.32 17.30 17.34 17.30 17.90 16,038,642 282,154,358 17.592 9.890 9.879 9.902 9.879 10.22 28,086,639 10.046 -4.20%
2011-02-22 0 18.08 18.06 18.10 18.00 18.68 17,739,095 322,800,003 18.197 10.32 10.31 10.34 10.28 10.67 31,064,447 10.391 -5.14%
2011-02-21 0 19.06 19.06 19.16 19.00 19.60 5,149,260 99,800,669 19.382 10.88 10.88 10.94 10.85 11.19 9,017,310 11.068 -2.66%
2011-02-18 0 19.58 19.52 19.60 19.52 19.80 7,254,593 142,983,663 19.709 11.18 11.15 11.19 11.15 11.31 12,704,139 11.255 0.62%
2011-02-17 0 19.46 19.48 19.50 18.62 19.52 9,326,782 179,802,969 19.278 11.11 11.12 11.14 10.63 11.15 16,332,926 11.009 2.75%
2011-02-16 0 18.94 18.94 18.96 18.72 19.28 11,177,697 211,409,389 18.914 10.82 10.82 10.83 10.69 11.01 19,574,222 10.800 -1.76%
2011-02-15 0 19.28 19.24 19.28 19.10 19.96 9,733,990 188,716,173 19.387 11.01 10.99 11.01 10.91 11.40 17,046,023 11.071 -3.41%
2011-02-14 0 19.96 19.96 20.05 19.60 20.40 5,561,000 110,863,579 19.936 11.40 11.40 11.45 11.19 11.65 9,738,343 11.384 0.10%
2011-02-11 0 19.94 19.84 19.98 19.56 20.20 11,285,472 222,111,959 19.681 11.39 11.33 11.41 11.17 11.54 19,762,956 11.239 2.05%
2011-02-10 0 19.54 19.52 19.58 19.40 19.74 7,459,721 145,875,662 19.555 11.16 11.15 11.18 11.08 11.27 13,063,356 11.167 -1.01%
2011-02-09 0 19.74 19.70 19.78 19.52 20.10 8,412,189 166,160,883 19.752 11.27 11.25 11.30 11.15 11.48 14,731,304 11.279 -2.28%
2011-02-08 0 20.20 20.10 20.25 20.00 20.85 8,411,411 171,795,321 20.424 11.54 11.48 11.56 11.42 11.91 14,729,942 11.663 -2.65%
2011-02-07 0 20.75 20.70 20.75 20.45 21.00 9,578,611 198,889,208 20.764 11.85 11.82 11.85 11.68 11.99 16,773,926 11.857 1.97%
2011-02-02 0 20.35 20.35 20.40 20.00 20.60 7,472,801 151,779,720 20.311 11.62 11.62 11.65 11.42 11.76 13,086,261 11.598 2.26%
2011-02-01 0 19.90 19.96 19.98 19.50 19.98 13,346,318 263,054,817 19.710 11.36 11.40 11.41 11.14 11.41 23,371,880 11.255 1.32%
2011-01-31 0 19.64 19.64 19.70 19.50 19.90 11,541,885 226,560,353 19.629 11.22 11.22 11.25 11.14 11.36 20,211,983 11.209 -2.29%
2011-01-28 0 20.10 20.10 20.15 20.05 20.50 7,411,500 149,778,033 20.209 11.48 11.48 11.51 11.45 11.71 12,978,912 11.540 -1.23%
2011-01-27 0 20.35 20.35 20.40 20.35 20.90 6,636,070 136,579,573 20.581 11.62 11.62 11.65 11.62 11.93 11,620,990 11.753 -1.69%
2011-01-26 0 20.70 20.80 20.85 20.40 21.30 7,122,267 147,584,224 20.722 11.82 11.88 11.91 11.65 12.16 12,472,411 11.833 -2.36%
2011-01-25 0 21.20 21.10 21.20 20.90 21.25 4,858,186 102,295,341 21.056 12.11 12.05 12.11 11.93 12.13 8,507,585 12.024 2.42%
2011-01-24 0 20.70 20.60 20.75 20.35 21.40 10,655,351 219,700,723 20.619 11.82 11.76 11.85 11.62 12.22 18,659,497 11.774 -1.19%
2011-01-21 0 20.95 20.95 21.00 20.55 21.75 21,985,316 466,299,935 21.210 11.96 11.96 11.99 11.73 12.42 38,500,368 12.112 -5.84%
2011-01-20 0 22.25 22.20 22.30 21.95 22.80 8,294,000 183,795,086 22.160 12.71 12.68 12.73 12.53 13.02 14,524,333 12.654 -3.68%
2011-01-19 0 23.10 23.05 23.15 22.95 23.30 2,822,713 65,224,951 23.107 13.19 13.16 13.22 13.11 13.31 4,943,094 13.195 0.00%
2011-01-18 0 23.10 23.05 23.10 22.90 23.40 1,977,000 45,672,548 23.102 13.19 13.16 13.19 13.08 13.36 3,462,094 13.192 0.43%
2011-01-17 0 23.00 22.95 23.05 22.95 23.50 3,441,088 79,574,734 23.125 13.13 13.11 13.16 13.11 13.42 6,025,984 13.205 -0.22%
2011-01-14 0 23.05 23.00 23.10 22.70 23.20 3,128,433 71,992,225 23.012 13.16 13.13 13.19 12.96 13.25 5,478,467 13.141 -0.22%
2011-01-13 0 23.10 22.95 23.10 22.65 23.30 7,769,142 178,992,394 23.039 13.19 13.11 13.19 12.93 13.31 13,605,209 13.156 2.21%
2011-01-12 0 22.60 22.50 22.65 22.45 22.75 4,881,918 110,243,833 22.582 12.91 12.85 12.93 12.82 12.99 8,549,144 12.895 0.89%
2011-01-11 0 22.40 22.35 22.45 22.25 22.60 4,142,115 92,626,429 22.362 12.79 12.76 12.82 12.71 12.91 7,253,612 12.770 1.59%
2011-01-10 0 22.05 21.95 22.05 21.75 22.55 4,639,042 102,543,923 22.105 12.59 12.53 12.59 12.42 12.88 8,123,823 12.623 -1.78%
2011-01-07 0 22.45 22.40 22.50 22.30 22.50 3,552,471 79,627,303 22.415 12.82 12.79 12.85 12.73 12.85 6,221,036 12.800 0.45%
2011-01-06 0 22.35 22.20 22.35 21.85 22.45 5,245,600 116,322,293 22.175 12.76 12.68 12.76 12.48 12.82 9,186,019 12.663 -0.67%
2011-01-05 0 22.50 22.45 22.50 22.25 22.65 3,864,239 86,811,744 22.465 12.85 12.82 12.85 12.71 12.93 6,767,000 12.829 0.45%
2011-01-04 0 22.40 22.40 22.50 21.70 22.85 5,857,539 130,909,461 22.349 12.79 12.79 12.85 12.39 13.05 10,257,638 12.762 2.99%
2011-01-03 0 21.75 21.70 21.75 21.25 21.80 2,511,246 54,361,820 21.647 12.42 12.39 12.42 12.13 12.45 4,397,658 12.362 1.40%
2010-12-31 0 21.45 21.45 21.65 21.30 21.80 1,182,235 25,476,073 21.549 12.25 12.25 12.36 12.16 12.45 2,070,313 12.305 -0.92%
2010-12-30 0 21.65 21.60 21.70 21.40 21.85 1,997,071 43,099,773 21.581 12.36 12.33 12.39 12.22 12.48 3,497,242 12.324 0.23%
2010-12-29 0 21.60 21.55 21.60 21.10 21.70 4,089,000 87,347,021 21.361 12.33 12.31 12.33 12.05 12.39 7,160,598 12.198 2.13%
2010-12-28 0 21.15 21.15 21.20 21.05 21.50 2,697,900 57,095,415 21.163 12.08 12.08 12.11 12.02 12.28 4,724,524 12.085 -1.86%
2010-12-24 0 21.55 21.55 21.60 21.50 21.95 1,618,600 34,993,380 21.620 12.31 12.31 12.33 12.28 12.53 2,834,469 12.346 -1.15%
2010-12-23 0 21.80 21.80 21.90 21.80 22.15 1,815,280 39,798,743 21.924 12.45 12.45 12.51 12.45 12.65 3,178,892 12.520 -0.68%
2010-12-22 0 21.95 21.95 22.00 21.85 22.25 3,307,436 72,697,070 21.980 12.53 12.53 12.56 12.48 12.71 5,791,934 12.551 0.00%
2010-12-21 0 21.95 21.90 22.00 21.55 22.10 2,864,280 62,786,578 21.921 12.53 12.51 12.56 12.31 12.62 5,015,886 12.518 0.69%
2010-12-20 0 21.80 21.65 21.80 21.50 22.15 4,993,565 108,835,315 21.795 12.45 12.36 12.45 12.28 12.65 8,744,659 12.446 -1.80%
2010-12-17 0 22.20 22.05 22.20 21.40 22.25 7,307,718 159,499,262 21.826 12.68 12.59 12.68 12.22 12.71 12,797,170 12.464 2.30%
2010-12-16 0 21.70 21.65 21.75 21.45 22.15 14,064,536 304,780,735 21.670 12.39 12.36 12.42 12.25 12.65 24,629,613 12.375 -1.36%
2010-12-15 0 22.00 22.00 22.05 21.55 23.60 21,027,034 468,535,951 22.283 12.56 12.56 12.59 12.31 13.48 36,822,239 12.724 -7.17%
2010-12-14 0 23.70 23.70 23.75 23.60 24.00 3,089,440 73,356,100 23.744 13.53 13.53 13.56 13.48 13.71 5,410,183 13.559 -0.63%
2010-12-13 0 23.85 23.65 23.85 23.50 24.00 3,537,985 84,171,114 23.791 13.62 13.51 13.62 13.42 13.71 6,195,668 13.585 2.36%
2010-12-10 0 23.30 23.25 23.40 23.15 23.90 5,860,863 138,145,507 23.571 13.31 13.28 13.36 13.22 13.65 10,263,459 13.460 -1.69%
2010-12-09 0 23.70 23.75 23.85 23.70 24.10 5,203,682 124,401,249 23.906 13.53 13.56 13.62 13.53 13.76 9,112,613 13.652 0.64%
2010-12-08 0 23.55 23.50 23.55 23.45 24.10 4,929,130 117,293,195 23.796 13.45 13.42 13.45 13.39 13.76 8,631,821 13.588 -2.28%
2010-12-07 0 24.10 24.05 24.10 23.40 24.10 5,058,449 121,304,221 23.981 13.76 13.73 13.76 13.36 13.76 8,858,283 13.694 3.21%
2010-12-06 0 23.35 23.35 23.50 23.30 24.10 5,991,650 142,827,714 23.838 13.33 13.33 13.42 13.31 13.76 10,492,491 13.612 -1.06%
2010-12-03 0 23.60 23.75 23.80 23.60 24.00 6,468,992 154,197,762 23.836 13.48 13.56 13.59 13.48 13.71 11,328,406 13.612 -0.42%
2010-12-02 0 23.70 23.65 23.70 23.50 23.90 7,994,748 189,561,100 23.711 13.53 13.51 13.53 13.42 13.65 14,000,287 13.540 1.50%
2010-12-01 0 23.35 23.25 23.45 22.95 23.75 8,673,245 202,203,741 23.314 13.33 13.28 13.39 13.11 13.56 15,188,462 13.313 3.09%
2010-11-30 0 22.65 22.65 22.85 22.50 23.00 3,577,569 81,331,463 22.734 12.93 12.93 13.05 12.85 13.13 6,264,987 12.982 -0.88%
2010-11-29 0 22.85 22.80 22.85 22.45 22.95 2,553,499 58,181,670 22.785 13.05 13.02 13.05 12.82 13.11 4,471,651 13.011 0.88%
2010-11-26 0 22.65 22.50 22.70 22.40 22.85 3,709,000 83,761,625 22.583 12.93 12.85 12.96 12.79 13.05 6,495,147 12.896 -0.66%
2010-11-25 0 22.80 22.80 22.85 22.50 22.90 2,530,820 57,709,454 22.803 13.02 13.02 13.05 12.85 13.08 4,431,936 13.021 0.88%
2010-11-24 0 22.60 22.50 22.55 22.40 22.85 5,542,189 124,931,278 22.542 12.91 12.85 12.88 12.79 13.05 9,705,401 12.872 0.00%
2010-11-23 0 22.60 22.45 22.50 22.40 23.40 4,423,283 101,061,444 22.848 12.91 12.82 12.85 12.79 13.36 7,745,989 13.047 -1.53%
2010-11-22 0 22.95 22.95 23.05 22.80 23.60 4,373,188 100,927,799 23.079 13.11 13.11 13.16 13.02 13.48 7,658,264 13.179 -0.65%
2010-11-19 0 23.10 23.05 23.15 22.80 23.50 4,594,883 106,540,626 23.187 13.19 13.16 13.22 13.02 13.42 8,046,493 13.241 -0.22%
2010-11-18 0 23.15 23.15 23.20 22.55 23.45 9,420,316 216,192,782 22.950 13.22 13.22 13.25 12.88 13.39 16,496,722 13.105 1.98%
2010-11-17 0 22.70 22.65 22.80 22.50 23.40 11,758,888 271,348,154 23.076 12.96 12.93 13.02 12.85 13.36 20,591,995 13.177 -0.44%
2010-11-16 0 22.80 22.60 22.65 22.50 23.60 9,708,926 223,329,490 23.002 13.02 12.91 12.93 12.85 13.48 17,002,131 13.135 3.40%
2010-11-15 0 22.05 22.00 22.05 21.90 22.45 3,327,668 73,674,071 22.140 12.59 12.56 12.59 12.51 12.82 5,827,364 12.643 -0.23%
2010-11-12 0 22.10 22.05 22.25 21.85 22.50 7,497,500 167,161,550 22.296 12.62 12.59 12.71 12.48 12.85 13,129,514 12.732 -0.23%
2010-11-11 0 22.15 22.00 22.05 22.00 22.50 5,814,808 129,523,338 22.275 12.65 12.56 12.59 12.56 12.85 10,182,808 12.720 0.68%
2010-11-10 0 22.00 21.90 21.95 21.70 22.40 7,778,009 171,827,916 22.092 12.56 12.51 12.53 12.39 12.79 13,620,737 12.615 -0.45%
2010-11-09 0 22.10 22.10 22.20 21.75 22.40 8,333,689 184,360,808 22.122 12.62 12.62 12.68 12.42 12.79 14,593,836 12.633 -0.67%
2010-11-08 0 22.25 22.15 22.35 21.55 22.35 11,634,781 255,785,046 21.985 12.71 12.65 12.76 12.31 12.76 20,374,661 12.554 2.53%
2010-11-05 0 21.70 21.65 21.80 21.35 21.95 10,078,937 218,503,004 21.679 12.39 12.36 12.45 12.19 12.53 17,650,089 12.380 0.70%
2010-11-04 0 21.55 21.55 21.60 21.40 22.30 14,808,987 321,185,452 21.689 12.31 12.31 12.33 12.22 12.73 25,933,285 12.385 0.00%
2010-11-03 0 21.55 21.50 21.60 21.05 21.85 13,212,500 282,998,709 21.419 12.31 12.28 12.33 12.02 12.48 23,137,540 12.231 2.13%
2010-11-02 0 21.10 21.10 21.15 20.85 21.50 4,368,091 92,353,293 21.143 12.05 12.05 12.08 11.91 12.28 7,649,338 12.073 0.72%
2010-11-01 0 20.95 20.90 21.00 20.90 21.25 6,206,997 129,906,708 20.929 11.96 11.93 11.99 11.93 12.13 10,869,604 11.951 0.48%
2010-10-29 0 20.85 20.75 20.85 20.30 20.95 5,953,380 122,407,969 20.561 11.91 11.85 11.91 11.59 11.96 10,425,473 11.741 0.00%
2010-10-28 0 20.85 20.85 21.00 20.75 21.45 6,851,974 143,963,102 21.010 11.91 11.91 11.99 11.85 12.25 11,999,078 11.998 -0.71%
2010-10-27 0 21.00 20.95 21.00 20.80 21.50 6,661,967 141,061,337 21.174 11.99 11.96 11.99 11.88 12.28 11,666,341 12.091 -1.18%
2010-10-26 0 21.25 21.25 21.30 20.95 21.35 5,825,629 123,157,666 21.141 12.13 12.13 12.16 11.96 12.19 10,201,758 12.072 0.95%
2010-10-25 0 21.05 20.95 21.05 20.90 21.35 5,046,500 106,742,301 21.152 12.02 11.96 12.02 11.93 12.19 8,837,358 12.079 0.72%
2010-10-22 0 20.90 20.90 20.95 20.75 21.40 4,565,962 95,881,843 20.999 11.93 11.93 11.96 11.85 12.22 7,995,847 11.991 -1.42%
2010-10-21 0 21.20 21.05 21.25 20.95 21.70 8,756,304 186,167,488 21.261 12.11 12.02 12.13 11.96 12.39 15,333,913 12.141 -0.70%
2010-10-20 0 21.35 21.25 21.35 21.00 21.70 6,831,046 145,455,440 21.293 12.19 12.13 12.19 11.99 12.39 11,962,429 12.159 -0.70%
2010-10-19 0 21.50 21.45 21.50 21.30 21.80 7,590,919 163,567,161 21.548 12.28 12.25 12.28 12.16 12.45 13,293,108 12.305 0.23%
2010-10-18 0 21.45 21.40 21.45 21.00 22.00 8,046,361 172,495,319 21.438 12.25 12.22 12.25 11.99 12.56 14,090,671 12.242 -2.05%
2010-10-15 0 21.90 21.85 21.90 21.85 22.40 8,871,273 195,663,991 22.056 12.51 12.48 12.51 12.48 12.79 15,535,245 12.595 -2.67%
2010-10-14 0 22.50 22.50 22.65 22.25 23.20 49,962,190 1,085,601,266 21.728 12.85 12.85 12.93 12.71 13.25 87,493,067 12.408 -1.32%
2010-10-13 0 22.80 22.60 22.70 21.95 22.80 10,342,743 229,889,394 22.227 13.02 12.91 12.96 12.53 13.02 18,112,062 12.693 6.54%
2010-10-12 0 21.40 21.40 21.50 21.20 21.90 4,652,100 100,296,870 21.559 12.22 12.22 12.28 12.11 12.51 8,146,690 12.311 -2.28%
2010-10-11 0 21.90 21.90 21.95 21.50 22.25 4,286,178 93,613,412 21.841 12.51 12.51 12.53 12.28 12.71 7,505,893 12.472 -0.68%
2010-10-08 0 22.05 21.95 22.10 21.75 22.20 5,548,445 121,617,466 21.919 12.59 12.53 12.62 12.42 12.68 9,716,357 12.517 0.46%
2010-10-07 0 21.95 21.95 22.05 21.85 22.50 16,863,886 373,137,366 22.126 12.53 12.53 12.59 12.48 12.85 29,531,794 12.635 0.92%
2010-10-06 0 21.75 21.65 21.75 21.65 22.35 7,889,081 173,392,338 21.979 12.42 12.36 12.42 12.36 12.76 13,815,245 12.551 0.93%
2010-10-05 0 21.55 21.55 21.60 21.35 22.15 4,821,333 104,688,653 21.714 12.31 12.31 12.33 12.19 12.65 8,443,049 12.399 -1.37%
2010-10-04 0 21.85 21.80 21.85 21.15 21.90 10,392,907 223,660,254 21.520 12.48 12.45 12.48 12.08 12.51 18,199,909 12.289 3.80%
2010-09-30 0 21.05 21.00 21.20 20.85 21.40 5,569,281 117,882,385 21.167 12.02 11.99 12.11 11.91 12.22 9,752,845 12.087 -1.64%
2010-09-29 0 21.40 21.35 21.40 20.95 21.40 5,042,823 106,759,782 21.171 12.22 12.19 12.22 11.96 12.22 8,830,919 12.089 1.18%
2010-09-28 0 21.15 21.10 21.15 20.70 21.50 6,395,314 135,555,681 21.196 12.08 12.05 12.08 11.82 12.28 11,199,382 12.104 0.24%
2010-09-27 0 21.10 21.20 21.25 20.95 21.25 6,916,210 145,388,420 21.021 12.05 12.11 12.13 11.96 12.13 12,111,567 12.004 0.48%
2010-09-24 0 21.00 21.00 21.05 20.65 21.05 6,522,979 136,422,490 20.914 11.99 11.99 12.02 11.79 12.02 11,422,947 11.943 -0.71%
2010-09-22 0 21.15 21.10 21.15 20.70 21.40 7,357,090 155,172,389 21.092 12.08 12.05 12.08 11.82 12.22 12,883,630 12.044 0.95%
2010-09-21 0 20.95 21.00 21.10 20.65 21.40 8,013,746 168,064,580 20.972 11.96 11.99 12.05 11.79 12.22 14,033,556 11.976 -1.18%
2010-09-20 0 21.20 21.15 21.30 21.00 21.45 3,528,048 74,761,245 21.191 12.11 12.08 12.16 11.99 12.25 6,178,267 12.101 -0.93%
2010-09-17 0 21.40 21.30 21.40 20.65 21.40 6,899,085 145,531,882 21.094 12.22 12.16 12.22 11.79 12.22 12,081,578 12.046 3.38%
2010-09-16 0 20.70 20.65 20.70 20.35 21.00 11,853,266 245,596,531 20.720 11.82 11.79 11.82 11.62 11.99 20,757,269 11.832 1.72%
2010-09-15 0 20.35 20.30 20.35 20.30 21.10 12,890,653 266,277,046 20.657 11.62 11.59 11.62 11.59 12.05 22,573,926 11.796 0.00%
2010-09-14 0 20.35 20.35 20.40 20.30 21.10 5,843,531 120,509,801 20.623 11.62 11.62 11.65 11.59 12.05 10,233,107 11.776 -3.10%
2010-09-13 0 21.00 20.95 21.00 20.90 21.55 7,048,111 149,248,707 21.176 11.99 11.96 11.99 11.93 12.31 12,342,550 12.092 -2.10%
2010-09-10 0 21.45 21.30 21.40 21.10 21.60 8,108,331 172,873,765 21.321 12.25 12.16 12.22 12.05 12.33 14,199,192 12.175 1.66%
2010-09-09 0 21.10 21.05 21.10 20.50 21.25 12,396,426 261,011,647 21.055 12.05 12.02 12.05 11.71 12.13 21,708,443 12.024 3.69%
2010-09-08 0 20.35 20.30 20.35 19.92 20.50 6,903,335 139,917,291 20.268 11.62 11.59 11.62 11.38 11.71 12,089,021 11.574 1.50%
2010-09-07 0 20.05 20.05 20.15 20.00 20.35 6,230,890 125,482,488 20.139 11.45 11.45 11.51 11.42 11.62 10,911,445 11.500 0.35%
2010-09-06 0 19.98 19.96 19.98 19.82 20.00 6,144,997 122,460,941 19.929 11.41 11.40 11.41 11.32 11.42 10,761,030 11.380 0.81%
2010-09-03 0 19.82 19.80 19.84 19.32 20.00 6,125,648 121,278,856 19.799 11.32 11.31 11.33 11.03 11.42 10,727,146 11.306 2.38%
2010-09-02 0 19.36 19.36 19.38 19.26 19.56 8,702,299 169,283,514 19.453 11.06 11.06 11.07 11.00 11.17 15,239,341 11.108 2.92%
2010-09-01 0 19.14 19.12 19.22 18.86 19.22 8,866,339 168,454,626 18.999 10.74 10.73 10.79 10.58 10.79 15,799,002 10.662 -0.21%
2010-08-31 0 19.18 19.12 19.20 18.86 19.24 6,543,225 124,504,368 19.028 10.76 10.73 10.77 10.58 10.80 11,659,426 10.678 0.52%
2010-08-30 0 19.08 19.04 19.12 19.04 19.56 3,015,146 58,360,686 19.356 10.71 10.69 10.73 10.69 10.98 5,372,713 10.862 -0.31%
2010-08-27 0 19.14 19.12 19.14 19.12 19.46 4,958,140 95,660,507 19.294 10.74 10.73 10.74 10.73 10.92 8,834,950 10.828 -0.73%
2010-08-26 0 19.28 19.20 19.22 19.06 19.42 5,836,609 112,664,186 19.303 10.82 10.77 10.79 10.70 10.90 10,400,301 10.833 1.47%
2010-08-25 0 19.00 18.96 19.00 18.76 19.54 12,341,250 235,264,584 19.063 10.66 10.64 10.66 10.53 10.97 21,990,974 10.698 -2.36%
2010-08-24 0 19.46 19.38 19.42 19.38 19.90 4,478,350 87,698,077 19.583 10.92 10.88 10.90 10.88 11.17 7,980,008 10.990 -1.42%
2010-08-23 0 19.74 19.72 19.74 19.44 20.50 8,657,089 172,624,468 19.940 11.08 11.07 11.08 10.91 11.50 15,426,137 11.190 1.54%
2010-08-20 0 19.44 19.52 19.54 19.16 19.54 7,959,048 153,995,269 19.348 10.91 10.95 10.97 10.75 10.97 14,182,292 10.858 0.62%
2010-08-19 0 19.32 19.30 19.32 19.02 19.50 3,069,100 59,136,832 19.268 10.84 10.83 10.84 10.67 10.94 5,468,854 10.813 0.73%
2010-08-18 0 19.18 19.18 19.24 19.02 19.50 7,768,945 149,560,483 19.251 10.76 10.76 10.80 10.67 10.94 13,843,546 10.804 0.42%
2010-08-17 0 19.10 19.12 19.16 19.10 19.24 4,910,184 94,193,510 19.183 10.72 10.73 10.75 10.72 10.80 8,749,497 10.766 -0.73%
2010-08-16 0 19.24 19.16 19.24 18.66 19.26 9,468,873 180,103,335 19.021 10.80 10.75 10.80 10.47 10.81 16,872,662 10.674 2.23%
2010-08-13 0 18.82 18.82 18.90 18.00 19.08 11,982,994 223,106,835 18.619 10.56 10.56 10.61 10.10 10.71 21,352,595 10.449 3.63%
2010-08-12 0 18.16 18.14 18.16 18.12 18.70 14,588,911 266,169,199 18.245 10.19 10.18 10.19 10.17 10.49 25,996,099 10.239 -3.71%
2010-08-11 0 18.86 18.86 18.88 18.80 19.24 3,991,063 75,614,203 18.946 10.58 10.58 10.60 10.55 10.80 7,111,708 10.632 -0.95%
2010-08-10 0 19.04 19.02 19.04 18.66 19.20 8,100,363 153,238,187 18.917 10.69 10.67 10.69 10.47 10.77 14,434,103 10.616 -0.52%
2010-08-09 0 19.14 19.12 19.16 18.60 19.26 9,692,180 184,755,045 19.062 10.74 10.73 10.75 10.44 10.81 17,270,574 10.698 3.35%
2010-08-06 0 18.52 18.48 18.50 18.40 19.22 17,420,892 328,389,369 18.850 10.39 10.37 10.38 10.33 10.79 31,042,429 10.579 -2.22%
2010-08-05 0 18.94 18.92 18.96 18.30 19.40 17,726,227 334,979,022 18.897 10.63 10.62 10.64 10.27 10.89 31,586,508 10.605 4.76%
2010-08-04 0 18.08 18.06 18.08 17.54 18.14 16,000,991 286,818,286 17.925 10.15 10.14 10.15 9.843 10.18 28,512,296 10.059 3.91%
2010-08-03 0 17.40 17.38 17.40 17.22 17.80 6,183,401 108,459,886 17.540 9.765 9.754 9.765 9.664 9.989 11,018,253 9.8437 -1.25%
2010-08-02 0 17.62 17.60 17.62 17.30 17.80 11,300,247 198,183,369 17.538 9.888 9.877 9.888 9.709 9.989 20,136,002 9.8422 1.85%
2010-07-30 0 17.30 17.28 17.30 16.90 17.44 14,268,452 245,423,737 17.200 9.709 9.697 9.709 9.484 9.787 25,425,071 9.6528 0.93%
2010-07-29 0 17.14 17.12 17.14 16.70 17.20 12,039,545 203,857,811 16.932 9.619 9.608 9.619 9.372 9.653 21,453,363 9.5024 2.51%
2010-07-28 0 16.72 16.70 16.72 16.34 16.84 10,515,095 175,237,904 16.665 9.383 9.372 9.383 9.170 9.451 18,736,933 9.3525 2.83%
2010-07-27 0 16.26 16.24 16.28 16.16 16.48 5,116,773 83,136,960 16.248 9.125 9.114 9.136 9.069 9.249 9,117,619 9.1183 -0.25%
2010-07-26 0 16.30 16.26 16.28 16.28 16.64 3,786,143 61,944,391 16.361 9.147 9.125 9.136 9.136 9.338 6,746,559 9.1816 -0.37%
2010-07-23 0 16.36 16.36 16.38 16.30 16.70 7,433,589 121,770,738 16.381 9.181 9.181 9.192 9.147 9.372 13,245,973 9.1930 0.86%
2010-07-22 0 16.22 16.22 16.24 15.82 16.24 4,245,116 68,480,396 16.132 9.103 9.103 9.114 8.878 9.114 7,564,407 9.0530 1.63%
2010-07-21 0 15.96 15.90 16.00 15.76 16.08 6,034,000 95,993,360 15.909 8.957 8.923 8.979 8.844 9.024 10,752,034 8.9279 1.79%
2010-07-20 0 15.68 15.68 15.74 15.38 15.90 4,266,500 67,099,280 15.727 8.800 8.800 8.833 8.631 8.923 7,602,511 8.8259 1.16%
2010-07-19 0 15.50 15.48 15.50 15.36 15.60 2,314,535 35,814,131 15.474 8.699 8.687 8.699 8.620 8.755 4,124,289 8.6837 -1.02%
2010-07-16 0 15.66 15.62 15.66 15.42 15.72 2,928,000 45,525,295 15.548 8.788 8.766 8.788 8.654 8.822 5,217,427 8.7256 0.13%
2010-07-15 0 15.64 15.60 15.64 15.52 16.14 4,124,551 65,152,535 15.796 8.777 8.755 8.777 8.710 9.058 7,349,571 8.8648 -1.76%
2010-07-14 0 15.92 15.88 15.90 15.72 15.96 6,038,458 95,646,984 15.840 8.934 8.912 8.923 8.822 8.957 10,759,977 8.8891 2.05%
2010-07-13 0 15.60 15.58 15.60 15.38 15.74 5,470,378 85,588,079 15.646 8.755 8.743 8.755 8.631 8.833 9,747,711 8.7803 0.65%
2010-07-12 0 15.50 15.46 15.50 15.40 15.76 3,261,622 50,764,452 15.564 8.699 8.676 8.699 8.642 8.844 5,811,911 8.7346 -1.02%
2010-07-09 0 15.66 15.58 15.62 15.50 15.80 3,389,600 52,928,572 15.615 8.788 8.743 8.766 8.699 8.867 6,039,956 8.7631 -0.25%
2010-07-08 0 15.70 15.66 15.72 15.64 15.88 3,311,000 52,036,350 15.716 8.811 8.788 8.822 8.777 8.912 5,899,898 8.8199 0.00%
2010-07-07 0 15.70 15.64 15.70 15.62 15.88 4,906,667 77,221,821 15.738 8.811 8.777 8.811 8.766 8.912 8,743,230 8.8322 -0.13%
2010-07-06 0 15.72 15.72 15.80 15.32 15.78 4,681,503 73,190,612 15.634 8.822 8.822 8.867 8.598 8.856 8,342,008 8.7737 1.55%
2010-07-05 0 15.48 15.46 15.48 15.26 15.68 3,725,558 57,695,883 15.487 8.687 8.676 8.687 8.564 8.800 6,638,602 8.6910 0.91%
2010-07-02 0 15.34 15.30 15.36 15.20 15.86 5,480,327 84,653,101 15.447 8.609 8.586 8.620 8.530 8.901 9,765,439 8.6686 -1.03%
2010-06-30 0 15.50 15.48 15.58 15.42 15.80 6,724,924 104,526,409 15.543 8.699 8.687 8.743 8.654 8.867 11,983,197 8.7227 0.52%
2010-06-29 0 15.42 15.42 15.44 15.28 15.90 7,082,500 110,998,440 15.672 8.654 8.654 8.665 8.575 8.923 12,620,364 8.7952 -3.38%
2010-06-28 0 15.96 15.90 15.94 15.78 16.08 1,408,656 22,511,505 15.981 8.957 8.923 8.945 8.856 9.024 2,510,096 8.9684 0.50%
2010-06-25 0 15.88 15.82 15.90 15.72 16.00 2,239,433 35,594,254 15.894 8.912 8.878 8.923 8.822 8.979 3,990,464 8.9198 0.51%
2010-06-24 0 15.80 15.76 15.82 15.70 15.82 2,177,590 34,372,849 15.785 8.867 8.844 8.878 8.811 8.878 3,880,265 8.8584 -0.13%
2010-06-23 0 15.82 15.80 15.82 15.70 16.06 3,692,377 58,357,104 15.805 8.878 8.867 8.878 8.811 9.013 6,579,477 8.8696 -1.49%
2010-06-22 0 16.06 16.10 16.12 16.00 16.26 2,400,000 38,696,356 16.123 9.013 9.035 9.046 8.979 9.125 4,276,580 9.0484 -0.62%
2010-06-21 0 16.16 16.18 16.20 15.94 16.40 10,236,770 165,389,684 16.156 9.069 9.080 9.091 8.945 9.204 18,240,984 9.0669 1.89%
2010-06-18 0 15.86 15.80 15.94 15.72 16.04 2,290,270 36,324,783 15.860 8.901 8.867 8.945 8.822 9.002 4,081,051 8.9008 -0.13%
2010-06-17 0 15.88 15.86 15.96 15.72 16.00 2,796,356 44,464,719 15.901 8.912 8.901 8.957 8.822 8.979 4,982,850 8.9236 1.15%
2010-06-15 0 15.70 15.70 15.74 15.60 15.90 3,383,548 53,366,059 15.772 8.811 8.811 8.833 8.755 8.923 6,029,172 8.8513 0.51%
2010-06-14 0 15.62 15.60 15.62 15.60 15.80 2,153,605 33,661,179 15.630 8.766 8.755 8.766 8.755 8.867 3,837,526 8.7716 0.13%
2010-06-11 0 15.60 15.52 15.54 15.20 15.80 6,185,949 95,865,586 15.497 8.755 8.710 8.721 8.530 8.867 11,022,793 8.6970 1.17%
2010-06-10 0 15.42 15.36 15.40 15.30 15.74 5,057,149 78,111,507 15.446 8.654 8.620 8.642 8.586 8.833 9,011,375 8.6681 0.13%
2010-06-09 0 15.40 15.44 15.50 15.32 16.00 5,861,340 91,469,781 15.606 8.642 8.665 8.699 8.598 8.979 10,444,369 8.7578 -2.78%
2010-06-08 0 15.84 15.80 15.90 15.80 16.16 8,695,159 139,306,512 16.021 8.889 8.867 8.923 8.867 9.069 15,493,975 8.9910 1.02%
2010-06-07 1 - - - - - 0 0 - 8.800 - - - - 0 - 0.00%
2010-06-04 0 15.68 15.60 15.70 15.06 15.84 4,283,932 66,623,220 15.552 8.800 8.755 8.811 8.452 8.889 7,633,573 8.7277 1.03%
2010-06-03 0 15.52 15.40 15.56 15.14 15.60 4,923,748 76,028,549 15.441 8.710 8.642 8.732 8.497 8.755 8,773,667 8.6655 1.57%
2010-06-02 0 15.28 15.32 15.34 15.18 15.64 2,341,271 35,917,859 15.341 8.575 8.598 8.609 8.519 8.777 4,171,930 8.6094 -0.91%
2010-06-01 0 15.42 15.34 15.44 14.98 15.48 4,178,532 63,439,773 15.182 8.654 8.609 8.665 8.407 8.687 7,445,760 8.5203 0.00%
2010-05-31 0 15.42 15.40 15.42 14.80 15.56 5,653,240 86,891,278 15.370 8.654 8.642 8.654 8.306 8.732 10,073,554 8.6257 2.66%
2010-05-28 0 15.02 14.98 15.00 14.84 15.26 3,542,000 53,273,143 15.040 8.429 8.407 8.418 8.328 8.564 6,311,519 8.4406 1.76%
2010-05-27 0 14.76 14.74 14.76 14.42 15.14 3,492,372 51,469,256 14.738 8.283 8.272 8.283 8.092 8.497 6,223,086 8.2707 2.36%
2010-05-26 0 14.42 14.44 14.46 14.04 14.58 3,687,080 52,736,110 14.303 8.092 8.104 8.115 7.879 8.182 6,570,038 8.0268 -0.55%
2010-05-25 0 14.50 14.38 14.54 14.20 14.78 5,470,917 78,858,873 14.414 8.137 8.070 8.160 7.969 8.294 9,748,672 8.0892 -3.46%
2010-05-24 0 15.02 15.00 15.02 14.70 15.16 3,672,851 55,099,468 15.002 8.429 8.418 8.429 8.250 8.508 6,544,683 8.4190 0.00%
2010-05-20 0 15.02 15.00 15.02 14.84 15.36 6,661,893 100,053,982 15.019 8.429 8.418 8.429 8.328 8.620 11,870,881 8.4285 -0.66%
2010-05-19 0 15.12 15.08 15.10 14.90 15.50 4,476,601 67,634,470 15.108 8.485 8.463 8.474 8.362 8.699 7,976,892 8.4788 -0.79%
2010-05-18 0 15.24 15.26 15.28 15.04 15.40 3,152,930 48,053,746 15.241 8.553 8.564 8.575 8.440 8.642 5,618,232 8.5532 -0.26%
2010-05-17 0 15.28 15.24 15.30 14.80 15.52 7,537,000 114,283,740 15.163 8.575 8.553 8.586 8.306 8.710 13,430,242 8.5094 -3.17%
2010-05-14 0 15.78 15.70 15.74 15.70 16.36 1,805,500 28,539,620 15.807 8.856 8.811 8.833 8.811 9.181 3,217,235 8.8709 -1.13%
2010-05-13 0 15.96 15.90 15.98 15.82 16.02 3,796,571 60,525,835 15.942 8.957 8.923 8.968 8.878 8.990 6,765,141 8.9467 2.31%
2010-05-12 0 15.60 15.52 15.54 15.32 15.96 4,350,212 67,727,015 15.569 8.755 8.710 8.721 8.598 8.957 7,751,678 8.7371 0.00%
2010-05-11 0 15.60 15.58 15.70 15.30 15.82 10,784,254 167,441,578 15.526 8.755 8.743 8.811 8.586 8.878 19,216,550 8.7134 2.63%
2010-05-10 0 15.20 15.20 15.22 15.00 15.36 5,716,400 86,548,363 15.140 8.530 8.530 8.541 8.418 8.620 10,186,100 8.4967 0.26%
2010-05-07 0 15.16 15.18 15.22 15.02 15.50 8,312,504 126,597,557 15.230 8.508 8.519 8.541 8.429 8.699 14,812,119 8.5469 -3.32%
2010-05-06 0 15.68 15.58 15.68 15.50 15.80 10,086,000 157,614,162 15.627 8.800 8.743 8.800 8.699 8.867 17,972,325 8.7698 -2.12%
2010-05-05 0 16.02 16.00 16.02 15.70 16.16 6,416,706 102,294,231 15.942 8.990 8.979 8.990 8.811 9.069 11,433,981 8.9465 -1.84%
2010-05-04 0 16.42 16.22 16.42 16.02 16.44 3,157,145 51,368,550 16.271 9.159 9.047 9.159 8.936 9.170 5,660,214 9.0754 1.61%
2010-05-03 0 16.16 16.14 16.16 16.04 16.40 3,556,674 57,496,489 16.166 9.014 9.003 9.014 8.947 9.148 6,376,500 9.0169 -1.70%
2010-04-30 0 16.44 16.38 16.50 16.30 16.70 3,523,998 57,882,556 16.425 9.170 9.136 9.203 9.092 9.315 6,317,918 9.1617 0.37%
2010-04-29 0 16.38 16.36 16.40 16.14 16.50 3,197,571 52,269,097 16.347 9.136 9.125 9.148 9.003 9.203 5,732,691 9.1177 0.74%
2010-04-28 0 16.26 16.28 16.30 15.80 16.30 6,297,686 101,208,614 16.071 9.069 9.081 9.092 8.813 9.092 11,290,660 8.9639 -0.61%
2010-04-27 0 16.36 16.36 16.38 16.24 16.54 3,998,693 65,285,273 16.327 9.125 9.125 9.136 9.058 9.226 7,168,964 9.1067 -2.50%
2010-04-26 0 16.78 16.70 16.78 16.70 16.90 2,853,240 48,001,398 16.823 9.360 9.315 9.360 9.315 9.426 5,115,365 9.3838 0.48%
2010-04-23 0 16.70 16.70 16.76 16.62 16.92 7,441,195 124,622,152 16.748 9.315 9.315 9.348 9.270 9.438 13,340,773 9.3414 0.12%
2010-04-22 0 16.68 16.58 16.70 16.24 16.76 6,807,555 112,331,108 16.501 9.304 9.248 9.315 9.058 9.348 12,204,766 9.2039 0.72%
2010-04-21 0 16.56 16.48 16.56 16.00 16.80 13,874,837 228,084,375 16.439 9.237 9.192 9.237 8.924 9.371 24,875,178 9.1692 4.28%
2010-04-20 0 15.88 15.88 15.98 15.80 16.10 4,652,480 74,292,482 15.968 8.858 8.858 8.913 8.813 8.980 8,341,090 8.9068 1.02%
2010-04-19 0 15.72 15.70 15.72 15.40 15.78 6,401,759 100,131,647 15.641 8.768 8.757 8.768 8.590 8.802 11,477,244 8.7244 -0.88%
2010-04-16 0 15.86 15.76 15.88 15.70 16.12 4,435,988 70,217,909 15.829 8.846 8.791 8.858 8.757 8.991 7,952,958 8.8292 -1.73%
2010-04-15 0 16.14 15.96 16.10 15.92 16.30 7,795,828 125,011,703 16.036 9.003 8.902 8.980 8.880 9.092 13,976,569 8.9444 -0.74%
2010-04-14 0 16.26 16.32 16.34 16.08 16.48 4,426,936 72,060,381 16.278 9.069 9.103 9.114 8.969 9.192 7,936,729 9.0794 -0.85%
2010-04-13 0 16.40 16.40 16.48 16.32 16.76 5,130,492 84,644,315 16.498 9.148 9.148 9.192 9.103 9.348 9,198,083 9.2024 -1.56%
2010-04-12 0 16.66 16.60 16.68 16.54 16.80 3,059,569 50,952,273 16.653 9.293 9.259 9.304 9.226 9.371 5,485,277 9.2889 0.48%
2010-04-09 0 16.58 16.54 16.62 16.50 16.86 3,558,433 59,553,207 16.736 9.248 9.226 9.270 9.203 9.404 6,379,654 9.3349 0.48%
2010-04-08 0 16.50 16.46 16.50 16.42 16.96 3,951,295 65,468,897 16.569 9.203 9.181 9.203 9.159 9.460 7,083,987 9.2418 -1.90%
2010-04-07 0 16.82 16.78 16.84 16.70 16.96 6,066,165 101,599,989 16.749 9.382 9.360 9.393 9.315 9.460 10,875,583 9.3420 2.19%
2010-04-01 0 16.46 16.40 16.46 16.32 16.50 6,236,931 102,482,286 16.432 9.181 9.148 9.181 9.103 9.203 11,181,736 9.1651 0.61%
2010-03-31 0 16.36 16.34 16.46 16.30 16.50 5,479,209 89,969,746 16.420 9.125 9.114 9.181 9.092 9.203 9,823,272 9.1588 -0.37%
2010-03-30 0 16.42 16.40 16.42 16.20 16.74 4,948,832 81,640,951 16.497 9.159 9.148 9.159 9.036 9.337 8,872,398 9.2017 -0.24%
2010-03-29 0 16.46 16.46 16.50 16.06 16.80 6,043,233 99,708,243 16.499 9.181 9.181 9.203 8.958 9.371 10,834,469 9.2029 1.60%
2010-03-26 0 16.20 16.14 16.16 15.94 16.20 3,564,866 57,457,579 16.118 9.036 9.003 9.014 8.891 9.036 6,391,187 8.9901 2.02%
2010-03-25 0 15.88 15.80 15.96 15.68 16.00 4,330,564 68,630,677 15.848 8.858 8.813 8.902 8.746 8.924 7,763,951 8.8397 -1.00%
2010-03-24 0 16.04 15.98 16.06 15.86 16.36 8,804,821 141,731,696 16.097 8.947 8.913 8.958 8.846 9.125 15,785,518 8.9786 1.78%
2010-03-23 0 15.76 15.76 15.80 15.68 15.88 3,296,040 51,992,936 15.774 8.791 8.791 8.813 8.746 8.858 5,909,228 8.7986 0.90%
2010-03-22 0 15.62 15.56 15.62 15.30 15.70 4,948,350 76,960,048 15.553 8.712 8.679 8.712 8.534 8.757 8,871,534 8.6749 -0.13%
2010-03-19 0 15.64 15.58 15.64 15.36 15.70 7,655,493 119,050,215 15.551 8.724 8.690 8.724 8.567 8.757 13,724,972 8.6740 1.43%
2010-03-18 0 15.42 15.38 15.42 15.28 15.50 3,178,769 48,963,397 15.403 8.601 8.579 8.601 8.523 8.646 5,698,982 8.5916 0.26%
2010-03-17 0 15.38 15.38 15.40 15.02 15.50 8,804,087 134,469,053 15.273 8.579 8.579 8.590 8.378 8.646 15,784,202 8.5192 2.67%
2010-03-16 0 14.98 14.94 14.98 14.84 15.10 3,977,736 59,557,398 14.973 8.356 8.333 8.356 8.277 8.422 7,131,391 8.3514 0.27%
2010-03-15 0 14.94 14.96 14.98 14.92 15.38 5,053,646 76,370,853 15.112 8.333 8.344 8.356 8.322 8.579 9,060,311 8.4292 -2.48%
2010-03-12 0 15.32 15.26 15.32 15.26 15.48 9,046,382 138,497,437 15.310 8.545 8.512 8.545 8.512 8.634 16,218,595 8.5394 -1.03%
2010-03-11 0 15.48 15.50 15.54 15.18 15.60 17,762,824 273,819,625 15.415 8.634 8.646 8.668 8.467 8.701 31,845,665 8.5983 1.84%
2010-03-10 0 15.20 15.20 15.22 14.54 15.26 12,259,766 184,325,670 15.035 8.478 8.478 8.489 8.110 8.512 21,979,636 8.3862 4.68%
2010-03-09 0 14.52 14.48 14.52 14.40 14.68 1,732,864 25,168,458 14.524 8.099 8.077 8.099 8.032 8.188 3,106,725 8.1013 -0.14%
2010-03-08 0 14.54 14.46 14.54 14.44 14.80 6,742,824 98,659,483 14.632 8.110 8.065 8.110 8.054 8.255 12,088,715 8.1613 -1.62%
2010-03-05 0 14.78 14.76 14.78 14.56 14.84 4,679,920 68,602,164 14.659 8.244 8.233 8.244 8.121 8.277 8,390,286 8.1764 2.64%
2010-03-04 0 14.40 14.36 14.48 14.36 14.50 3,204,084 46,258,119 14.437 8.032 8.010 8.077 8.010 8.088 5,744,367 8.0528 0.70%
2010-03-03 0 14.30 14.26 14.32 14.20 14.56 3,463,201 49,636,413 14.333 7.976 7.954 7.987 7.920 8.121 6,208,919 7.9944 -0.42%
2010-03-02 0 14.36 14.32 14.38 14.22 14.66 1,896,387 27,197,274 14.342 8.010 7.987 8.021 7.932 8.177 3,399,893 7.9994 -0.97%
2010-03-01 0 14.50 14.54 14.56 14.42 14.72 3,526,780 51,268,169 14.537 8.088 8.110 8.121 8.043 8.210 6,322,905 8.1083 0.55%
2010-02-26 0 14.42 14.42 14.48 14.30 14.56 7,332,598 105,806,228 14.430 8.043 8.043 8.077 7.976 8.121 13,146,077 8.0485 2.12%
2010-02-25 0 14.12 14.08 14.14 13.92 14.24 3,483,641 49,098,220 14.094 7.876 7.854 7.887 7.764 7.943 6,245,565 7.8613 0.28%
2010-02-24 0 14.08 14.06 14.12 13.84 14.20 3,356,993 47,360,991 14.108 7.854 7.842 7.876 7.720 7.920 6,018,507 7.8692 0.00%
2010-02-23 0 14.08 14.08 14.12 13.84 14.18 3,953,493 55,417,524 14.017 7.854 7.854 7.876 7.720 7.909 7,087,928 7.8186 0.43%
2010-02-22 0 14.02 13.94 14.04 13.94 14.30 2,441,010 34,308,060 14.055 7.820 7.775 7.831 7.775 7.976 4,376,308 7.8395 0.43%
2010-02-19 0 13.96 13.92 13.96 13.78 14.30 4,543,360 63,451,636 13.966 7.787 7.764 7.787 7.686 7.976 8,145,457 7.7898 -2.38%
2010-02-18 0 14.30 14.32 14.38 14.16 14.38 2,806,726 40,054,592 14.271 7.976 7.987 8.021 7.898 8.021 5,031,973 7.9600 0.99%
2010-02-17 0 14.16 14.16 14.24 14.12 14.54 3,071,850 43,866,678 14.280 7.898 7.898 7.943 7.876 8.110 5,507,295 7.9652 0.28%
2010-02-12 0 14.12 14.02 14.12 13.70 14.16 6,909,903 96,949,616 14.031 7.876 7.820 7.876 7.642 7.898 12,388,259 7.8259 2.47%
2010-02-11 0 13.78 13.72 13.76 13.52 13.98 5,513,050 75,564,169 13.706 7.686 7.653 7.675 7.541 7.798 9,883,943 7.6451 3.77%
2010-02-10 0 13.28 13.16 13.32 13.04 13.46 2,715,615 35,792,515 13.180 7.407 7.340 7.430 7.273 7.508 4,868,627 7.3517 -1.34%
2010-02-09 0 13.46 13.40 13.44 13.22 13.56 4,964,628 66,589,288 13.413 7.508 7.474 7.497 7.374 7.563 8,900,718 7.4813 1.20%
2010-02-08 0 13.30 13.26 13.28 12.98 13.48 4,274,291 56,802,030 13.289 7.418 7.396 7.407 7.240 7.519 7,663,063 7.4124 1.37%
2010-02-05 0 13.12 13.08 13.14 12.90 13.20 2,498,085 32,625,535 13.060 7.318 7.296 7.329 7.195 7.363 4,478,633 7.2847 -2.09%
2010-02-04 0 13.40 13.36 13.38 13.16 13.42 2,566,398 34,194,682 13.324 7.474 7.452 7.463 7.340 7.485 4,601,107 7.4318 -0.45%
2010-02-03 0 13.46 13.36 13.46 13.14 13.50 5,854,855 78,128,069 13.344 7.508 7.452 7.508 7.329 7.530 10,496,740 7.4431 2.75%
2010-02-02 0 13.10 13.10 13.12 12.94 13.54 4,531,454 59,849,405 13.208 7.307 7.307 7.318 7.218 7.552 8,124,112 7.3669 -1.36%
2010-02-01 0 13.28 13.12 13.24 12.64 13.32 5,639,119 73,415,512 13.019 7.407 7.318 7.385 7.050 7.430 10,109,963 7.2617 3.75%
2010-01-29 0 12.80 12.78 12.80 12.52 12.90 5,577,628 71,523,367 12.823 7.140 7.128 7.140 6.983 7.195 9,999,720 7.1525 -1.23%
2010-01-28 0 12.96 12.96 13.00 12.80 13.18 3,692,951 47,951,784 12.985 7.229 7.229 7.251 7.140 7.352 6,620,821 7.2426 0.47%
2010-01-27 0 12.90 12.90 12.94 12.86 13.10 3,564,387 46,180,544 12.956 7.195 7.195 7.218 7.173 7.307 6,390,328 7.2266 -1.07%
2010-01-26 0 13.04 12.98 13.04 12.90 13.26 6,168,105 80,729,273 13.088 7.273 7.240 7.273 7.195 7.396 11,058,343 7.3003 -1.81%
2010-01-25 0 13.28 13.22 13.28 13.02 13.38 6,079,694 80,275,028 13.204 7.407 7.374 7.407 7.262 7.463 10,899,838 7.3648 -1.34%
2010-01-22 0 13.46 13.46 13.48 13.10 14.00 7,450,282 100,190,694 13.448 7.508 7.508 7.519 7.307 7.809 13,357,064 7.5010 -4.27%
2010-01-21 0 14.06 14.06 14.12 13.86 14.30 6,514,530 91,798,913 14.091 7.842 7.842 7.876 7.731 7.976 11,679,423 7.8599 0.43%
2010-01-20 0 14.00 13.94 14.00 13.84 14.24 3,921,643 54,788,953 13.971 7.809 7.775 7.809 7.720 7.943 7,030,826 7.7927 -2.37%
2010-01-19 0 14.34 14.32 14.36 13.82 14.36 4,920,000 69,110,240 14.047 7.999 7.987 8.010 7.708 8.010 8,820,707 7.8350 1.41%
2010-01-18 0 14.14 14.04 14.06 14.00 14.34 3,741,321 53,454,009 14.287 7.887 7.831 7.842 7.809 7.999 6,707,540 7.9692 -2.08%
2010-01-15 0 14.44 14.40 14.42 14.34 14.64 8,641,530 125,715,938 14.548 8.054 8.032 8.043 7.999 8.166 15,492,766 8.1145 0.42%
2010-01-14 0 14.38 14.34 14.40 14.02 14.60 7,416,646 106,561,826 14.368 8.021 7.999 8.032 7.820 8.144 13,296,761 8.0141 3.16%
2010-01-13 0 13.94 13.90 13.92 13.66 14.00 4,863,901 67,827,650 13.945 7.775 7.753 7.764 7.619 7.809 8,720,132 7.7783 0.58%
2010-01-12 0 13.86 13.82 13.96 13.74 13.96 5,793,309 80,235,445 13.850 7.731 7.708 7.787 7.664 7.787 10,386,399 7.7250 0.58%
2010-01-11 0 13.78 13.78 13.82 13.60 14.06 4,321,632 59,519,714 13.773 7.686 7.686 7.708 7.586 7.842 7,747,937 7.6820 -0.58%
2010-01-08 0 13.86 13.84 13.90 13.78 14.06 3,400,056 47,213,248 13.886 7.731 7.720 7.753 7.686 7.842 6,095,711 7.7453 0.29%
2010-01-07 0 13.82 13.70 13.82 13.70 14.14 6,295,241 87,123,806 13.840 7.708 7.642 7.708 7.642 7.887 11,286,276 7.7194 -1.99%
2010-01-06 0 14.10 14.08 14.10 13.88 14.28 9,713,552 137,218,320 14.126 7.865 7.854 7.865 7.742 7.965 17,414,715 7.8794 -0.84%
2010-01-05 0 14.22 14.20 14.22 14.06 14.48 6,801,186 97,010,561 14.264 7.932 7.920 7.932 7.842 8.077 12,193,348 7.9560 -0.56%
2010-01-04 0 14.30 14.34 14.36 14.22 14.50 4,449,776 63,682,902 14.311 7.976 7.999 8.010 7.932 8.088 7,977,677 7.9826 -1.24%
2009-12-31 0 14.48 14.70 14.72 14.38 14.78 1,569,162 22,785,849 14.521 8.077 8.199 8.210 8.021 8.244 2,813,236 8.0995 -0.82%
2009-12-30 0 14.60 14.58 14.60 14.20 14.66 1,010,000 14,613,888 14.469 8.144 8.132 8.144 7.920 8.177 1,810,755 8.0706 -0.41%
2009-12-29 0 14.66 14.60 14.66 14.30 14.80 1,628,866 23,747,080 14.579 8.177 8.144 8.177 7.976 8.255 2,920,274 8.1318 0.00%
2009-12-28 0 14.66 14.66 14.68 14.46 14.78 1,723,896 25,309,253 14.681 8.177 8.177 8.188 8.065 8.244 3,090,647 8.1890 1.38%
2009-12-24 0 14.46 14.44 14.48 14.32 14.58 751,054 10,850,921 14.448 8.065 8.054 8.077 7.987 8.132 1,346,510 8.0586 0.70%
2009-12-23 0 14.36 14.34 14.38 14.20 14.38 1,655,202 23,654,742 14.291 8.010 7.999 8.021 7.920 8.021 2,967,490 7.9713 0.14%
2009-12-22 0 14.34 14.32 14.44 14.04 14.44 3,119,871 44,511,676 14.267 7.999 7.987 8.054 7.831 8.054 5,593,388 7.9579 0.99%
2009-12-21 0 14.20 14.14 14.22 14.02 14.66 2,275,723 32,506,084 14.284 7.920 7.887 7.932 7.820 8.177 4,079,977 7.9672 0.71%
2009-12-18 0 14.10 14.10 14.14 13.92 14.38 1,975,928 27,771,118 14.055 7.865 7.865 7.887 7.764 8.021 3,542,496 7.8394 -0.70%
2009-12-17 0 14.20 14.20 14.24 14.06 14.52 5,006,378 71,119,719 14.206 7.920 7.920 7.943 7.842 8.099 8,975,568 7.9237 -2.47%
2009-12-16 0 14.56 14.50 14.56 14.42 14.76 5,307,750 77,419,709 14.586 8.121 8.088 8.121 8.043 8.233 9,515,876 8.1358 0.00%
2009-12-15 0 14.56 14.54 14.56 14.42 14.72 5,222,861 76,012,826 14.554 8.121 8.110 8.121 8.043 8.210 9,363,685 8.1178 -0.82%
2009-12-14 0 14.68 14.66 14.70 13.96 14.76 6,531,537 95,082,169 14.557 8.188 8.177 8.199 7.787 8.233 11,709,914 8.1198 2.37%
2009-12-11 0 14.34 14.32 14.36 13.60 14.52 7,362,271 105,494,195 14.329 7.999 7.987 8.010 7.586 8.099 13,199,276 7.9924 5.13%
2009-12-10 0 13.64 13.64 13.68 13.34 14.16 8,665,237 118,156,632 13.636 7.608 7.608 7.630 7.441 7.898 15,535,268 7.6057 -4.21%
2009-12-09 0 14.24 14.22 14.32 14.14 14.42 5,233,180 74,535,758 14.243 7.943 7.932 7.987 7.887 8.043 9,382,185 7.9444 -1.52%
2009-12-08 0 14.46 14.44 14.48 14.42 15.00 3,903,060 56,644,238 14.513 8.065 8.054 8.077 8.043 8.367 6,997,510 8.0949 0.28%
2009-12-07 0 14.42 14.42 14.44 14.00 14.48 7,225,054 104,123,614 14.411 8.043 8.043 8.054 7.809 8.077 12,953,270 8.0384 2.27%
2009-12-04 0 14.10 14.06 14.10 13.86 14.20 7,006,399 98,307,740 14.031 7.865 7.842 7.865 7.731 7.920 12,561,259 7.8263 1.29%
2009-12-03 0 13.92 13.80 13.94 13.70 13.94 13,618,455 186,804,770 13.717 7.764 7.697 7.775 7.642 7.775 24,415,530 7.6511 2.05%
2009-12-02 0 13.64 13.64 13.68 13.60 13.86 4,543,628 62,109,245 13.670 7.608 7.608 7.630 7.586 7.731 8,145,938 7.6246 -0.15%
2009-12-01 0 13.66 13.60 13.62 13.06 13.66 4,541,812 60,877,673 13.404 7.619 7.586 7.597 7.285 7.619 8,142,682 7.4764 3.17%
2009-11-30 0 13.24 13.32 13.34 13.10 13.40 3,398,232 45,151,445 13.287 7.385 7.430 7.441 7.307 7.474 6,092,441 7.4111 2.64%
2009-11-27 0 12.90 12.90 12.96 12.74 13.20 6,040,419 78,743,648 13.036 7.195 7.195 7.229 7.106 7.363 10,829,424 7.2713 -3.15%
2009-11-26 0 13.32 13.24 13.30 13.12 13.66 2,170,834 28,956,393 13.339 7.430 7.385 7.418 7.318 7.619 3,891,929 7.4401 -2.20%
2009-11-25 0 13.62 13.50 13.58 13.32 13.68 4,052,196 55,100,355 13.598 7.597 7.530 7.575 7.430 7.630 7,264,885 7.5845 1.04%
2009-11-24 0 13.48 13.58 13.62 13.36 13.90 1,930,268 26,112,629 13.528 7.519 7.575 7.597 7.452 7.753 3,460,636 7.5456 -1.75%
2009-11-23 0 13.72 13.66 13.70 13.46 13.92 1,812,224 24,917,301 13.750 7.653 7.619 7.642 7.508 7.764 3,249,004 7.6692 1.63%
2009-11-20 0 13.50 13.52 13.60 13.46 13.74 1,381,025 18,704,417 13.544 7.530 7.541 7.586 7.508 7.664 2,475,938 7.5545 -1.89%
2009-11-19 0 13.76 13.76 13.80 13.46 13.88 1,995,271 27,495,581 13.780 7.675 7.675 7.697 7.508 7.742 3,577,175 7.6864 1.47%
2009-11-18 0 13.56 13.56 13.60 13.48 14.00 3,930,173 53,947,758 13.727 7.563 7.563 7.586 7.519 7.809 7,046,119 7.6564 -3.14%
2009-11-17 0 14.00 13.96 13.98 13.40 14.12 8,662,198 121,177,034 13.989 7.809 7.787 7.798 7.474 7.876 15,529,820 7.8029 2.19%
2009-11-16 0 13.70 13.68 13.76 13.50 13.84 4,346,225 59,768,247 13.752 7.642 7.630 7.675 7.530 7.720 7,792,028 7.6704 1.63%
2009-11-13 0 13.48 13.46 13.50 13.34 13.50 5,625,167 75,770,223 13.470 7.519 7.508 7.530 7.441 7.530 10,084,950 7.5132 1.35%
2009-11-12 0 13.30 13.28 13.34 13.18 13.36 5,216,306 69,302,326 13.286 7.418 7.407 7.441 7.352 7.452 9,351,933 7.4105 1.37%
2009-11-11 0 13.12 13.06 13.12 13.02 13.18 4,371,148 57,183,562 13.082 7.318 7.285 7.318 7.262 7.352 7,836,711 7.2969 1.71%
2009-11-10 0 12.90 12.84 12.94 12.84 13.10 2,422,697 31,377,841 12.952 7.195 7.162 7.218 7.162 7.307 4,343,476 7.2241 0.47%
2009-11-09 0 12.84 12.86 12.90 12.76 13.00 3,369,488 43,508,072 12.912 7.162 7.173 7.195 7.117 7.251 6,040,908 7.2022 1.26%
2009-11-06 0 12.68 12.66 12.68 12.44 12.72 2,904,341 36,767,425 12.659 7.073 7.061 7.073 6.939 7.095 5,206,980 7.0612 2.92%
2009-11-05 0 12.32 12.30 12.32 12.30 12.54 2,610,787 32,269,736 12.360 6.872 6.861 6.872 6.861 6.995 4,680,689 6.8942 -1.12%
2009-11-04 0 12.46 12.42 12.48 12.42 12.60 1,282,161 16,024,593 12.498 6.950 6.928 6.961 6.928 7.028 2,298,692 6.9712 1.14%
2009-11-03 0 12.32 12.30 12.32 12.26 12.60 2,350,460 29,024,366 12.348 6.872 6.861 6.872 6.838 7.028 4,213,967 6.8877 -2.07%
2009-11-02 0 12.58 12.52 12.54 12.30 12.64 3,395,504 42,378,673 12.481 7.017 6.983 6.995 6.861 7.050 6,087,550 6.9615 -1.26%
2009-10-30 0 12.74 12.74 12.80 12.44 12.82 4,736,378 59,835,129 12.633 7.106 7.106 7.140 6.939 7.151 8,491,505 7.0465 4.43%
2009-10-29 0 12.20 12.18 12.20 12.10 12.50 4,032,092 49,319,906 12.232 6.805 6.794 6.805 6.749 6.972 7,228,842 6.8227 -1.61%
2009-10-28 0 12.40 12.38 12.42 12.24 12.52 2,954,827 36,707,328 12.423 6.916 6.905 6.928 6.827 6.983 5,297,493 6.9292 0.16%
2009-10-27 0 12.38 12.36 12.40 12.14 12.72 9,009,944 111,621,466 12.389 6.905 6.894 6.916 6.771 7.095 16,153,268 6.9101 -2.83%
2009-10-23 0 12.74 12.72 12.76 12.64 12.96 4,386,532 56,142,844 12.799 7.106 7.095 7.117 7.050 7.229 7,864,292 7.1390 1.27%
2009-10-22 0 12.58 12.56 12.58 12.54 12.94 6,444,290 81,728,361 12.682 7.017 7.006 7.017 6.995 7.218 11,553,495 7.0739 -2.78%
2009-10-21 0 12.94 12.94 12.96 12.90 13.30 3,219,019 41,927,217 13.025 7.218 7.218 7.229 7.195 7.418 5,771,143 7.2650 -1.22%
2009-10-20 0 13.10 13.08 13.16 13.06 13.30 2,645,491 34,868,944 13.181 7.307 7.296 7.340 7.285 7.418 4,742,907 7.3518 -0.30%
2009-10-19 0 13.14 13.14 13.16 13.00 13.58 4,025,000 53,278,469 13.237 7.329 7.329 7.340 7.251 7.575 7,216,127 7.3832 -1.50%
2009-10-16 0 13.34 13.30 13.38 13.04 13.66 7,442,583 99,058,394 13.310 7.441 7.418 7.463 7.273 7.619 13,343,261 7.4239 -0.60%
2009-10-15 0 13.42 13.38 13.40 13.32 13.60 7,588,410 102,673,371 13.530 7.485 7.463 7.474 7.430 7.586 13,604,704 7.5469 0.30%
2009-10-14 0 13.38 13.32 13.36 13.16 13.42 7,769,234 103,289,337 13.295 7.463 7.430 7.452 7.340 7.485 13,928,890 7.4155 1.52%
2009-10-13 0 13.18 13.22 13.26 13.04 13.32 9,363,635 123,254,948 13.163 7.352 7.374 7.396 7.273 7.430 16,787,375 7.3421 1.07%
2009-10-12 0 13.04 13.00 13.04 12.92 13.16 3,140,931 40,811,337 12.993 7.273 7.251 7.273 7.206 7.340 5,631,145 7.2474 -0.46%
2009-10-09 0 13.10 13.04 13.12 12.72 13.20 12,839,495 166,964,090 13.004 7.307 7.273 7.318 7.095 7.363 23,018,989 7.2533 3.48%
2009-10-08 0 12.66 12.58 12.62 12.50 12.80 2,245,784 28,345,135 12.621 7.061 7.017 7.039 6.972 7.140 4,026,302 7.0400 0.64%
2009-10-07 0 12.58 12.52 12.56 12.38 12.68 6,940,498 85,922,709 12.380 7.017 6.983 7.006 6.905 7.073 12,443,110 6.9052 2.61%
2009-10-06 0 12.26 12.24 12.26 11.54 12.42 8,208,057 98,473,830 11.997 6.838 6.827 6.838 6.437 6.928 14,715,624 6.6918 6.06%
2009-10-05 0 11.56 11.54 11.58 11.50 11.76 4,177,143 48,451,187 11.599 6.448 6.437 6.459 6.414 6.559 7,488,893 6.4697 -2.03%
2009-10-02 0 11.80 11.78 11.82 11.70 12.00 4,960,234 58,578,054 11.810 6.582 6.571 6.593 6.526 6.693 8,892,840 6.5871 -3.59%
2009-09-30 0 12.24 12.22 12.28 12.10 12.36 5,811,135 71,285,645 12.267 6.827 6.816 6.850 6.749 6.894 10,418,358 6.8423 0.16%
2009-09-29 0 12.22 12.20 12.28 12.12 12.64 5,308,377 65,412,389 12.322 6.816 6.805 6.850 6.760 7.050 9,517,000 6.8732 -2.55%
2009-09-28 0 12.54 12.50 12.54 12.46 12.82 2,755,252 34,702,435 12.595 6.995 6.972 6.995 6.950 7.151 4,939,689 7.0252 -2.49%
2009-09-25 0 12.86 12.82 12.92 12.40 13.08 3,585,838 46,051,830 12.843 7.173 7.151 7.206 6.916 7.296 6,428,786 7.1634 1.10%
2009-09-24 0 12.72 12.76 12.78 12.64 13.18 2,926,917 37,456,489 12.797 7.095 7.117 7.128 7.050 7.352 5,247,455 7.1380 -2.90%
2009-09-23 0 13.10 13.14 13.16 12.98 13.28 4,682,207 61,438,083 13.122 7.307 7.329 7.340 7.240 7.407 8,394,386 7.3189 0.92%
2009-09-22 0 12.98 12.96 12.98 12.54 13.00 2,862,995 36,913,002 12.893 7.240 7.229 7.240 6.995 7.251 5,132,854 7.1915 3.51%
2009-09-21 0 12.54 12.54 12.56 12.54 12.90 6,035,153 77,236,757 12.798 6.995 6.995 7.006 6.995 7.195 10,819,983 7.1383 -2.79%
2009-09-18 0 12.90 12.82 12.84 12.54 13.68 15,253,106 198,179,164 12.993 7.195 7.151 7.162 6.995 7.630 27,346,176 7.2471 -1.07%
2009-09-17 0 13.04 13.04 13.08 12.54 13.36 16,592,439 213,752,187 12.883 7.273 7.273 7.296 6.995 7.452 29,747,368 7.1856 5.50%
2009-09-16 0 12.36 12.32 12.34 11.94 12.36 7,599,378 91,781,900 12.078 6.894 6.872 6.883 6.660 6.894 13,624,368 6.7366 4.04%
2009-09-15 0 11.88 11.88 11.92 11.78 12.24 7,214,964 86,088,766 11.932 6.626 6.626 6.649 6.571 6.827 12,935,180 6.6554 -0.50%
2009-09-14 0 11.94 11.94 11.96 11.90 12.18 9,362,833 112,274,606 11.992 6.660 6.660 6.671 6.638 6.794 16,785,937 6.6886 -1.16%
2009-09-11 0 12.08 12.02 12.06 11.80 12.14 8,781,008 105,181,167 11.978 6.738 6.704 6.727 6.582 6.771 15,742,826 6.6812 2.90%
2009-09-10 0 11.74 11.70 11.72 11.64 11.86 3,527,616 41,501,318 11.765 6.548 6.526 6.537 6.493 6.615 6,324,404 6.5621 1.03%
2009-09-09 0 11.62 11.60 11.72 11.50 11.78 2,953,022 34,323,850 11.623 6.481 6.470 6.537 6.414 6.571 5,294,257 6.4832 -0.51%
2009-09-08 0 11.68 11.68 11.76 11.58 11.88 3,501,351 40,987,687 11.706 6.515 6.515 6.559 6.459 6.626 6,277,316 6.5295 -1.02%
2009-09-07 0 11.80 11.72 11.74 11.30 11.84 4,283,035 49,856,764 11.641 6.582 6.537 6.548 6.303 6.604 7,678,739 6.4928 4.24%
2009-09-04 0 11.32 11.24 11.28 11.06 11.50 6,072,465 68,242,407 11.238 6.314 6.269 6.292 6.169 6.414 10,886,877 6.2683 1.62%
2009-09-03 0 11.14 11.10 11.12 11.00 11.22 2,435,176 27,087,363 11.123 6.214 6.191 6.202 6.136 6.258 4,365,849 6.2044 0.72%
2009-09-02 0 11.06 11.06 11.08 11.00 11.28 2,664,388 29,573,128 11.099 6.169 6.169 6.180 6.136 6.292 4,776,786 6.1910 -1.25%
2009-09-01 0 11.20 11.18 11.20 11.18 11.40 2,571,093 28,951,557 11.260 6.247 6.236 6.247 6.236 6.359 4,609,524 6.2808 -0.36%
2009-08-31 0 11.24 11.20 11.30 11.02 11.50 10,605,391 119,463,320 11.264 6.269 6.247 6.303 6.147 6.414 19,013,628 6.2830 -0.71%
2009-08-28 0 11.32 11.30 11.36 11.22 11.42 3,507,459 39,907,340 11.378 6.314 6.303 6.336 6.258 6.370 6,288,266 6.3463 0.89%
2009-08-27 0 11.22 11.16 11.20 11.18 11.52 5,091,902 57,663,196 11.324 6.258 6.225 6.247 6.236 6.426 9,128,898 6.3166 -1.75%
2009-08-26 0 11.42 11.42 11.46 11.12 11.50 15,652,707 176,060,689 11.248 6.370 6.370 6.392 6.202 6.414 28,062,591 6.2739 1.96%
2009-08-25 0 11.20 11.20 11.24 11.00 11.28 6,174,143 68,926,223 11.164 6.247 6.247 6.269 6.136 6.292 11,069,168 6.2269 -2.61%
2009-08-24 0 11.50 11.48 11.52 11.40 11.70 5,264,318 60,637,479 11.519 6.414 6.403 6.426 6.359 6.526 9,438,010 6.4248 0.52%
2009-08-21 0 11.44 11.38 11.44 11.32 11.56 3,953,469 45,280,050 11.453 6.381 6.348 6.381 6.314 6.448 7,087,885 6.3884 0.35%
2009-08-20 0 11.40 11.30 11.44 11.30 11.56 5,144,832 58,800,608 11.429 6.359 6.303 6.381 6.303 6.448 9,223,792 6.3749 0.35%
2009-08-19 0 11.36 11.36 11.38 11.30 11.74 4,500,089 51,424,802 11.428 6.336 6.336 6.348 6.303 6.548 8,067,880 6.3740 -3.57%
2009-08-18 0 11.78 11.72 11.78 11.34 11.86 8,055,583 93,972,664 11.666 6.571 6.537 6.571 6.325 6.615 14,442,264 6.5068 1.38%
2009-08-17 1 - - - - - 0 0 - 6.481 - - - - 0 - 0.00%
2009-08-14 0 11.62 11.60 11.64 11.20 12.00 4,826,098 55,771,064 11.556 6.481 6.470 6.493 6.247 6.693 8,652,357 6.4458 -1.86%
2009-08-13 0 11.84 11.82 11.94 11.46 12.00 9,469,654 110,179,578 11.635 6.604 6.593 6.660 6.392 6.693 16,977,448 6.4898 3.50%
2009-08-12 0 11.44 11.38 11.44 11.10 11.60 7,660,449 86,428,990 11.282 6.381 6.348 6.381 6.191 6.470 13,733,857 6.2931 1.24%
2009-08-11 0 11.30 11.30 11.32 11.22 11.40 2,920,017 33,041,253 11.315 6.303 6.303 6.314 6.258 6.359 5,235,084 6.3115 -0.88%
2009-08-10 0 11.40 11.38 11.40 11.24 11.46 4,230,856 48,172,280 11.386 6.359 6.348 6.359 6.269 6.392 7,585,192 6.3508 2.52%
2009-08-07 0 11.12 11.12 11.14 11.10 11.70 13,824,109 156,030,034 11.287 6.202 6.202 6.214 6.191 6.526 24,784,232 6.2955 -5.28%
2009-08-06 0 11.74 11.72 11.74 11.46 12.20 10,784,141 126,613,193 11.741 6.548 6.537 6.548 6.392 6.805 19,334,096 6.5487 -3.61%
2009-08-05 0 12.18 12.16 12.18 12.16 13.30 7,365,803 93,678,811 12.718 6.794 6.783 6.794 6.783 7.418 13,205,608 7.0939 -3.64%
2009-08-04 0 12.64 12.66 12.70 12.32 12.68 4,756,048 59,595,825 12.531 7.050 7.061 7.084 6.872 7.073 8,526,770 6.9893 2.93%
2009-08-03 0 12.28 12.22 12.28 11.94 12.40 3,967,043 48,252,073 12.163 6.850 6.816 6.850 6.660 6.916 7,112,221 6.7844 1.82%
2009-07-31 0 12.06 12.04 12.06 12.00 12.40 3,441,954 42,005,775 12.204 6.727 6.716 6.727 6.693 6.916 6,170,827 6.8072 -0.33%
2009-07-30 0 12.10 12.08 12.10 12.00 12.46 2,040,718 24,823,104 12.164 6.749 6.738 6.749 6.693 6.950 3,658,654 6.7848 1.51%
2009-07-29 0 11.92 11.90 11.92 11.90 12.48 4,260,489 51,340,248 12.050 6.649 6.638 6.649 6.638 6.961 7,638,318 6.7214 -4.33%
2009-07-28 0 12.46 12.40 12.50 11.96 12.60 4,969,176 61,540,272 12.384 6.950 6.916 6.972 6.671 7.028 8,908,871 6.9078 2.98%
2009-07-27 0 12.10 12.10 12.14 11.90 12.20 2,816,628 34,010,050 12.075 6.749 6.749 6.771 6.638 6.805 5,049,726 6.7350 1.51%
2009-07-24 0 11.92 11.92 12.08 11.82 12.26 3,591,952 43,187,729 12.023 6.649 6.649 6.738 6.593 6.838 6,439,747 6.7064 -0.83%
2009-07-23 0 12.02 12.00 12.02 11.76 12.08 3,436,364 41,230,322 11.998 6.704 6.693 6.704 6.559 6.738 6,160,805 6.6924 1.01%
2009-07-22 0 11.90 11.86 11.90 11.60 12.00 5,453,905 64,629,713 11.850 6.638 6.615 6.638 6.470 6.693 9,777,906 6.6098 3.30%
2009-07-21 0 11.52 11.48 11.50 11.28 11.60 3,498,361 39,922,768 11.412 6.426 6.403 6.414 6.292 6.470 6,271,955 6.3653 0.00%
2009-07-20 0 11.52 11.52 11.54 11.24 11.60 3,634,781 41,878,405 11.522 6.426 6.426 6.437 6.269 6.470 6,516,532 6.4265 2.31%
2009-07-17 0 11.26 11.20 11.22 11.18 11.40 2,505,122 28,147,204 11.236 6.281 6.247 6.258 6.236 6.359 4,491,250 6.2671 -0.35%
2009-07-16 0 11.30 11.30 11.32 11.12 11.38 3,260,506 36,866,610 11.307 6.303 6.303 6.314 6.202 6.348 5,845,522 6.3068 1.80%
2009-07-15 0 11.10 11.12 11.14 11.00 11.30 3,908,821 43,441,324 11.114 6.191 6.202 6.214 6.136 6.303 7,007,839 6.1990 1.28%
2009-07-14 0 10.96 10.96 10.98 10.60 10.98 3,664,798 39,592,463 10.803 6.113 6.113 6.124 5.912 6.124 6,570,348 6.0259 4.38%
2009-07-13 0 10.50 10.46 10.50 10.44 11.28 5,793,163 61,418,607 10.602 5.857 5.834 5.857 5.823 6.292 10,386,137 5.9135 -5.06%
2009-07-10 0 11.06 10.92 10.94 10.50 11.20 3,550,975 38,962,184 10.972 6.169 6.091 6.102 5.857 6.247 6,366,283 6.1201 -1.25%
2009-07-09 0 11.20 11.16 11.20 10.82 11.20 6,616,814 73,370,443 11.088 6.247 6.225 6.247 6.035 6.247 11,862,801 6.1849 3.13%
2009-07-08 0 10.86 10.84 10.86 10.74 10.96 4,105,658 44,576,144 10.857 6.057 6.046 6.057 5.991 6.113 7,360,733 6.0559 -0.37%
2009-07-07 0 10.90 10.88 10.90 10.38 10.94 7,555,774 81,314,080 10.762 6.080 6.069 6.080 5.790 6.102 13,546,193 6.0027 6.24%
2009-07-06 0 10.26 10.26 10.34 10.12 10.50 2,142,098 22,020,711 10.280 5.723 5.723 5.767 5.645 5.857 3,840,410 5.7339 -0.58%
2009-07-03 0 10.32 10.32 10.40 10.20 10.42 2,290,114 23,626,319 10.317 5.756 5.756 5.801 5.689 5.812 4,105,778 5.7544 -2.27%
2009-07-02 0 10.56 10.52 10.54 10.26 11.00 8,103,060 85,346,314 10.533 5.890 5.868 5.879 5.723 6.136 14,527,382 5.8749 -1.12%
2009-06-30 0 10.68 10.62 10.64 10.40 10.86 16,169,294 172,417,708 10.663 5.957 5.924 5.935 5.801 6.057 28,988,742 5.9477 3.89%
2009-06-29 0 10.28 10.26 10.28 10.10 10.32 4,428,055 45,223,786 10.213 5.734 5.723 5.734 5.634 5.756 7,938,735 5.6966 1.18%
2009-06-26 0 10.16 10.12 10.14 10.00 10.18 3,234,126 32,706,567 10.113 5.667 5.645 5.656 5.578 5.678 5,798,227 5.6408 2.01%
2009-06-25 0 9.960 9.960 9.970 9.900 10.06 3,995,285 39,920,056 9.9918 5.555 5.555 5.561 5.522 5.611 7,162,854 5.5732 0.10%
2009-06-24 0 9.950 9.940 9.950 9.800 9.990 4,451,613 44,109,835 9.9087 5.550 5.544 5.550 5.466 5.572 7,980,971 5.5269 1.12%
2009-06-23 0 9.840 9.840 9.870 9.730 9.990 4,483,512 43,963,848 9.8057 5.489 5.489 5.505 5.427 5.572 8,038,160 5.4694 -1.50%
2009-06-22 0 9.990 9.990 10.14 9.930 10.26 4,653,316 47,113,920 10.125 5.572 5.572 5.656 5.539 5.723 8,342,589 5.6474 0.71%
2009-06-19 0 9.920 9.890 9.980 9.780 10.00 5,146,617 50,797,253 9.8700 5.533 5.516 5.567 5.455 5.578 9,226,992 5.5053 1.54%
2009-06-18 0 9.770 9.750 9.780 9.700 9.940 2,861,959 28,034,470 9.7956 5.449 5.438 5.455 5.410 5.544 5,130,996 5.4637 -1.71%
2009-06-17 0 9.940 9.940 9.980 9.860 10.16 5,093,772 50,859,431 9.9846 5.544 5.544 5.567 5.500 5.667 9,132,250 5.5692 -2.17%
2009-06-16 0 10.16 10.16 10.22 9.800 10.26 8,601,054 87,019,091 10.117 5.667 5.667 5.700 5.466 5.723 15,420,199 5.6432 0.99%
2009-06-15 0 10.06 10.04 10.06 10.04 10.64 7,937,111 81,340,555 10.248 5.611 5.600 5.611 5.600 5.935 14,229,864 5.7162 -3.82%
2009-06-12 0 10.46 10.42 10.48 10.32 10.56 6,519,124 68,082,811 10.444 5.834 5.812 5.846 5.756 5.890 11,687,660 5.8252 0.58%
2009-06-11 0 10.40 10.30 10.40 10.02 10.50 4,141,250 42,804,751 10.336 5.801 5.745 5.801 5.589 5.857 7,424,544 5.7653 -1.52%
2009-06-10 0 10.56 10.50 10.56 10.02 10.62 4,343,447 45,209,268 10.409 5.890 5.857 5.890 5.589 5.924 7,787,048 5.8057 4.35%
2009-06-09 0 10.12 10.12 10.14 10.00 10.38 6,440,893 65,137,259 10.113 5.645 5.645 5.656 5.578 5.790 11,547,405 5.6409 -0.78%
2009-06-08 0 10.20 10.32 10.34 10.12 10.58 5,512,786 56,444,358 10.239 5.689 5.756 5.767 5.645 5.901 9,883,470 5.7110 -3.23%
2009-06-05 0 10.54 10.48 10.54 10.36 10.76 5,259,066 55,148,111 10.486 5.879 5.846 5.879 5.779 6.002 9,428,594 5.8490 -0.38%
2009-06-04 0 10.58 10.54 10.58 10.32 10.88 7,863,914 82,728,577 10.520 5.901 5.879 5.901 5.756 6.069 14,098,635 5.8678 -3.99%
2009-06-03 0 11.02 10.94 11.00 10.76 11.12 6,905,958 76,124,481 11.023 6.147 6.102 6.136 6.002 6.202 12,381,186 6.1484 3.57%
2009-06-02 0 10.64 10.60 10.62 10.44 11.22 6,140,014 66,255,060 10.791 5.935 5.912 5.924 5.823 6.258 11,007,981 6.0188 -3.97%
2009-06-01 0 11.08 11.08 11.10 10.86 11.28 7,144,287 78,897,832 11.043 6.180 6.180 6.191 6.057 6.292 12,808,468 6.1598 2.03%
2009-05-29 0 10.86 10.84 10.86 10.56 11.00 5,869,834 63,777,078 10.865 6.057 6.046 6.057 5.890 6.136 10,523,595 6.0604 0.56%
2009-05-27 0 10.80 10.76 10.80 10.40 11.04 8,913,103 95,790,549 10.747 6.024 6.002 6.024 5.801 6.158 15,979,649 5.9945 2.08%
2009-05-26 0 10.58 10.52 10.58 10.26 10.74 1,497,000 15,796,620 10.552 5.901 5.868 5.901 5.723 5.991 2,683,862 5.8858 -0.38%
2009-05-25 0 10.62 10.62 10.64 10.40 10.78 2,307,991 24,511,888 10.620 5.924 5.924 5.935 5.801 6.013 4,137,828 5.9239 0.19%
2009-05-22 0 10.60 10.54 10.60 10.32 11.04 3,545,292 37,780,849 10.657 5.912 5.879 5.912 5.756 6.158 6,356,094 5.9440 -2.93%
2009-05-21 0 10.92 10.90 10.92 10.80 11.30 4,416,814 48,488,443 10.978 6.091 6.080 6.091 6.024 6.303 7,918,582 6.1234 -3.36%
2009-05-20 0 11.30 11.20 11.40 10.80 11.40 10,959,702 122,049,525 11.136 6.303 6.247 6.359 6.024 6.359 19,648,846 6.2115 7.82%
2009-05-19 0 10.48 10.48 10.50 10.04 10.50 4,747,923 48,721,030 10.262 5.846 5.846 5.857 5.600 5.857 8,512,203 5.7237 3.56%
2009-05-18 0 10.12 10.06 10.16 9.700 10.20 3,232,281 32,247,579 9.9767 5.645 5.611 5.667 5.410 5.689 5,794,920 5.5648 -1.17%
2009-05-15 0 10.24 10.16 10.22 10.00 10.48 3,795,189 38,761,638 10.213 5.712 5.667 5.700 5.578 5.846 6,804,116 5.6968 0.79%
2009-05-14 0 10.16 10.14 10.16 10.00 10.70 6,108,293 62,307,198 10.200 5.667 5.656 5.667 5.578 5.968 10,951,111 5.6896 -5.93%
2009-05-13 0 10.80 10.74 10.80 10.66 10.94 5,960,625 64,531,307 10.826 6.024 5.991 6.024 5.946 6.102 10,686,368 6.0387 -1.10%
2009-05-12 0 10.92 10.90 10.92 10.50 11.40 8,746,129 95,912,719 10.966 6.091 6.080 6.091 5.857 6.359 15,680,294 6.1168 1.11%
2009-05-11 0 10.80 10.74 10.82 10.10 11.02 14,015,352 150,086,550 10.709 6.024 5.991 6.035 5.634 6.147 25,127,097 5.9731 7.78%
2009-05-08 0 10.02 10.06 10.10 9.500 10.10 5,745,229 56,713,635 9.8714 5.589 5.611 5.634 5.299 5.634 10,300,200 5.5061 1.31%
2009-05-07 0 9.890 9.830 9.870 9.700 10.20 10,102,684 100,645,657 9.9623 5.516 5.483 5.505 5.410 5.689 18,112,362 5.5567 -0.10%
2009-05-06 0 9.900 9.900 9.990 9.520 10.02 5,094,745 49,957,691 9.8057 5.522 5.522 5.572 5.310 5.589 9,133,995 5.4694 -1.00%
2009-05-05 0 10.00 9.980 10.00 9.900 10.16 5,268,724 52,805,213 10.022 5.578 5.567 5.578 5.522 5.667 9,445,909 5.5903 0.20%
2009-05-04 0 9.980 9.880 9.990 9.100 10.00 16,413,778 161,551,927 9.8425 5.567 5.511 5.572 5.076 5.578 29,427,059 5.4899 10.89%
2009-04-30 0 9.000 9.000 9.010 8.470 9.070 11,644,366 103,018,645 8.8471 5.020 5.020 5.026 4.724 5.059 20,876,330 4.9347 2.16%
2009-04-29 0 8.810 8.800 8.810 8.340 8.890 11,757,652 102,123,633 8.6857 4.914 4.908 4.914 4.652 4.959 21,079,432 4.8447 5.64%
2009-04-28 0 8.340 8.300 8.340 8.140 9.000 16,019,285 133,250,146 8.3181 4.652 4.630 4.652 4.540 5.020 28,719,802 4.6397 -0.95%
2009-04-27 0 8.420 8.400 8.410 8.370 8.900 16,605,547 140,809,022 8.4796 4.696 4.685 4.691 4.669 4.964 29,770,868 4.7298 -7.98%
2009-04-24 0 9.150 9.140 9.150 9.000 9.420 1,905,295 17,606,600 9.2409 5.104 5.098 5.104 5.020 5.254 3,415,864 5.1544 -1.93%
2009-04-23 0 9.330 9.330 9.340 8.830 9.390 4,894,817 45,234,682 9.2413 5.204 5.204 5.210 4.925 5.238 8,775,559 5.1546 5.78%
2009-04-22 0 8.820 8.800 8.820 8.780 9.200 2,993,637 26,686,387 8.9144 4.920 4.908 4.920 4.897 5.132 5,367,072 4.9722 -0.45%
2009-04-21 0 8.860 8.800 8.810 8.670 9.000 5,970,183 52,551,144 8.8023 4.942 4.908 4.914 4.836 5.020 10,703,503 4.9097 -2.42%
2009-04-20 0 9.080 9.060 9.100 8.950 9.350 5,249,294 47,786,472 9.1034 5.065 5.053 5.076 4.992 5.215 9,411,074 5.0777 -1.84%
2009-04-17 0 9.250 9.260 9.280 9.220 9.750 5,281,284 50,192,900 9.5039 5.159 5.165 5.176 5.143 5.438 9,468,427 5.3011 -3.44%
2009-04-16 0 9.580 9.570 9.580 9.440 9.700 5,001,815 47,850,430 9.5666 5.344 5.338 5.344 5.265 5.410 8,967,387 5.3361 -0.62%
2009-04-15 0 9.640 9.600 9.640 9.430 9.880 8,601,629 82,398,498 9.5794 5.377 5.355 5.377 5.260 5.511 15,421,230 5.3432 1.90%
2009-04-14 0 9.460 9.400 9.420 9.260 9.490 10,029,985 94,683,061 9.4400 5.277 5.243 5.254 5.165 5.293 17,982,025 5.2654 2.16%
2009-04-09 0 9.260 9.250 9.270 9.000 9.360 4,897,167 45,338,110 9.2580 5.165 5.159 5.171 5.020 5.221 8,779,772 5.1639 1.87%
2009-04-08 0 9.090 9.080 9.140 8.900 9.220 6,020,728 54,277,543 9.0151 5.070 5.065 5.098 4.964 5.143 10,794,122 5.0284 -2.15%
2009-04-07 0 9.290 9.210 9.290 9.070 9.400 4,500,011 41,417,844 9.2039 5.182 5.137 5.182 5.059 5.243 8,067,740 5.1338 0.98%
2009-04-06 0 9.200 9.190 9.230 8.720 9.300 23,375,198 210,316,704 8.9974 5.132 5.126 5.148 4.864 5.187 41,907,679 5.0186 5.63%
2009-04-03 0 8.710 8.640 8.660 8.060 8.720 20,815,643 172,842,478 8.3035 4.858 4.819 4.830 4.496 4.864 37,318,840 4.6315 6.87%
2009-04-02 0 8.150 8.100 8.150 7.740 8.200 9,490,756 75,936,800 8.0011 4.546 4.518 4.546 4.317 4.574 17,015,281 4.4629 6.26%
2009-04-01 0 7.670 7.660 7.700 7.550 7.840 12,172,925 93,986,340 7.7209 4.278 4.273 4.295 4.211 4.373 21,823,945 4.3066 -0.39%
2009-03-31 0 7.700 7.710 7.740 7.690 8.290 10,992,779 87,278,994 7.9397 4.295 4.300 4.317 4.289 4.624 19,708,148 4.4286 -6.33%
2009-03-30 0 8.220 8.220 8.260 8.140 8.550 7,243,393 59,593,249 8.2273 4.585 4.585 4.607 4.540 4.769 12,986,148 4.5890 -3.07%
2009-03-27 0 8.480 8.420 8.440 8.200 8.500 8,071,926 67,712,646 8.3887 4.730 4.696 4.708 4.574 4.741 14,471,564 4.6790 1.31%
2009-03-26 0 8.370 8.350 8.390 8.200 8.450 8,712,257 72,670,587 8.3412 4.669 4.657 4.680 4.574 4.713 15,619,567 4.6525 0.60%
2009-03-25 0 8.320 8.300 8.330 8.160 8.400 7,580,904 62,720,761 8.2735 4.641 4.630 4.646 4.551 4.685 13,591,247 4.6148 -1.42%
2009-03-24 0 8.440 8.330 8.360 8.190 8.500 6,895,177 57,016,435 8.2690 4.708 4.646 4.663 4.568 4.741 12,361,857 4.6123 2.80%
2009-03-23 0 8.210 8.190 8.200 7.790 8.270 7,371,005 59,413,551 8.0604 4.579 4.568 4.574 4.345 4.613 13,214,935 4.4959 6.35%
2009-03-20 0 7.720 7.720 7.770 7.700 7.810 2,999,094 23,240,414 7.7491 4.306 4.306 4.334 4.295 4.356 5,376,856 4.3223 0.26%
2009-03-19 0 7.700 7.700 7.730 7.440 7.750 2,281,660 17,433,836 7.6409 4.295 4.295 4.312 4.150 4.323 4,090,621 4.2619 1.32%
2009-03-18 0 7.600 7.540 7.600 7.400 7.700 2,752,229 20,810,034 7.5612 4.239 4.206 4.239 4.128 4.295 4,934,270 4.2174 0.13%
2009-03-17 0 7.590 7.570 7.590 7.280 7.630 5,497,652 41,236,570 7.5008 4.234 4.222 4.234 4.061 4.256 9,856,337 4.1838 2.43%
2009-03-16 0 7.410 7.380 7.410 7.100 7.500 6,847,780 50,091,485 7.3150 4.133 4.116 4.133 3.960 4.183 12,276,883 4.0801 0.68%
2009-03-13 0 7.360 7.360 7.410 7.330 7.800 10,378,013 78,390,906 7.5536 4.105 4.105 4.133 4.089 4.351 18,605,979 4.2132 -1.08%
2009-03-12 0 7.440 7.440 7.450 7.180 7.460 9,921,362 73,338,058 7.3919 4.150 4.150 4.155 4.005 4.161 17,787,283 4.1231 0.40%
2009-03-11 0 7.410 7.410 7.420 7.000 7.430 12,365,605 89,908,944 7.2709 4.133 4.133 4.139 3.904 4.144 22,169,387 4.0555 5.86%
2009-03-10 0 7.000 7.000 7.010 6.900 7.100 5,564,212 38,921,556 6.9950 3.904 3.904 3.910 3.849 3.960 9,975,668 3.9016 0.29%
2009-03-09 0 6.980 6.970 6.980 6.940 7.300 8,625,814 60,944,610 7.0654 3.893 3.888 3.893 3.871 4.072 15,464,590 3.9409 -1.83%
2009-03-06 0 7.110 7.110 7.250 7.110 7.700 10,921,299 79,750,208 7.3023 3.966 3.966 4.044 3.966 4.295 19,579,996 4.0730 -6.82%
2009-03-05 0 7.630 7.620 7.630 7.620 7.900 8,109,467 62,588,435 7.7179 4.256 4.250 4.256 4.250 4.406 14,538,869 4.3049 -3.17%
2009-03-04 0 7.880 7.880 7.930 7.670 7.940 5,086,349 39,684,316 7.8021 4.395 4.395 4.423 4.278 4.429 9,118,942 4.3519 -0.63%
2009-03-03 0 7.930 7.930 7.950 7.870 8.250 3,687,128 29,263,058 7.9365 4.423 4.423 4.434 4.390 4.602 6,610,382 4.4268 -0.88%
2009-03-02 0 8.000 7.990 8.000 7.990 8.280 2,661,101 21,571,882 8.1064 4.462 4.457 4.462 4.457 4.618 4,770,893 4.5216 -1.48%
2009-02-27 0 8.120 8.120 8.200 8.120 8.500 3,206,670 26,324,677 8.2094 4.529 4.529 4.574 4.529 4.741 5,749,004 4.5790 -3.45%
2009-02-26 0 8.410 8.410 8.450 8.240 8.450 4,008,479 33,617,696 8.3866 4.691 4.691 4.713 4.596 4.713 7,186,508 4.6779 -0.47%
2009-02-25 0 8.450 8.410 8.450 8.170 8.450 3,780,477 31,585,261 8.3548 4.713 4.691 4.713 4.557 4.713 6,777,740 4.6601 4.06%
2009-02-24 0 8.120 8.120 8.190 8.100 8.430 3,866,848 31,981,430 8.2707 4.529 4.529 4.568 4.518 4.702 6,932,588 4.6132 -6.24%
2009-02-23 0 8.660 8.600 8.660 8.050 8.660 6,104,366 51,471,377 8.4319 4.830 4.797 4.830 4.490 4.830 10,944,070 4.7031 6.91%
2009-02-20 0 8.100 8.060 8.100 7.960 8.140 2,216,344 17,892,029 8.0728 4.518 4.496 4.518 4.440 4.540 3,973,521 4.5028 -1.34%
2009-02-19 0 8.210 8.180 8.210 8.040 8.220 2,702,286 21,911,065 8.1083 4.579 4.563 4.579 4.485 4.585 4,844,730 4.5227 0.74%
2009-02-18 0 8.150 8.140 8.150 8.000 8.370 3,140,545 25,760,295 8.2025 4.546 4.540 4.546 4.462 4.669 5,630,453 4.5752 -0.12%
2009-02-17 0 8.160 8.150 8.160 8.150 8.310 4,362,748 35,866,174 8.2210 4.551 4.546 4.551 4.546 4.635 7,821,651 4.5855 -3.77%
2009-02-16 0 8.480 8.470 8.480 8.410 8.680 1,654,784 14,016,184 8.4701 4.730 4.724 4.730 4.691 4.842 2,966,741 4.7244 -1.51%
2009-02-13 0 8.610 8.610 8.630 8.370 8.660 2,075,899 17,695,514 8.5243 4.802 4.802 4.814 4.669 4.830 3,721,727 4.7547 1.89%
2009-02-12 0 8.450 8.450 8.490 8.400 8.550 1,998,788 16,933,759 8.4720 4.713 4.713 4.736 4.685 4.769 3,583,480 4.7255 -1.17%
2009-02-11 0 8.550 8.500 8.550 8.350 8.570 3,113,015 26,333,372 8.4591 4.769 4.741 4.769 4.657 4.780 5,581,096 4.7183 0.00%
2009-02-10 0 8.550 8.550 8.590 8.340 8.700 3,659,626 30,961,316 8.4602 4.769 4.769 4.791 4.652 4.853 6,561,075 4.7189 0.94%
2009-02-09 0 8.470 8.460 8.470 8.400 8.800 3,052,689 25,964,886 8.5056 4.724 4.719 4.724 4.685 4.908 5,472,942 4.7442 -0.35%
2009-02-06 0 8.500 8.500 8.520 8.380 8.650 4,935,735 41,775,830 8.4640 4.741 4.741 4.752 4.674 4.825 8,848,917 4.7210 2.29%
2009-02-05 0 8.310 8.300 8.310 8.300 8.570 3,480,416 29,190,718 8.3871 4.635 4.630 4.635 4.630 4.780 6,239,783 4.6782 -1.54%
2009-02-04 0 8.440 8.400 8.440 8.150 8.740 5,587,152 46,653,740 8.3502 4.708 4.685 4.708 4.546 4.875 10,016,795 4.6576 -1.63%
2009-02-03 0 8.580 8.580 8.670 8.520 8.890 1,978,164 17,232,232 8.7112 4.786 4.786 4.836 4.752 4.959 3,546,505 4.8589 -0.69%
2009-02-02 0 8.640 8.610 8.640 8.510 9.000 3,536,026 30,699,649 8.6820 4.819 4.802 4.819 4.747 5.020 6,339,482 4.8426 -5.47%
2009-01-30 0 9.140 9.090 9.140 8.600 9.140 4,671,171 41,751,103 8.9380 5.098 5.070 5.098 4.797 5.098 8,374,600 4.9854 3.28%
2009-01-29 0 8.850 8.800 8.850 8.620 9.280 4,472,836 39,610,956 8.8559 4.936 4.908 4.936 4.808 5.176 8,019,020 4.9396 4.12%
2009-01-23 0 8.500 8.500 8.610 8.320 8.680 1,483,540 12,586,351 8.4840 4.741 4.741 4.802 4.641 4.842 2,659,730 4.7322 -1.96%
2009-01-22 0 8.670 8.670 8.780 8.490 8.900 3,383,583 29,352,212 8.6749 4.836 4.836 4.897 4.736 4.964 6,066,178 4.8387 2.12%
2009-01-21 0 8.490 8.430 8.490 8.100 8.610 6,964,343 58,703,788 8.4292 4.736 4.702 4.736 4.518 4.802 12,485,860 4.7016 1.80%
2009-01-20 0 8.340 8.340 8.390 8.000 8.550 2,964,000 24,694,240 8.3314 4.652 4.652 4.680 4.462 4.769 5,313,938 4.6471 1.21%
2009-01-19 0 8.240 8.200 8.240 8.100 8.610 1,347,717 11,173,444 8.2906 4.596 4.574 4.596 4.518 4.802 2,416,223 4.6243 -0.36%
2009-01-16 0 8.270 8.270 8.330 8.270 8.610 3,055,827 25,608,060 8.3801 4.613 4.613 4.646 4.613 4.802 5,478,568 4.6742 -1.31%
2009-01-15 0 8.380 8.380 8.400 8.000 8.450 3,004,118 24,662,584 8.2096 4.674 4.674 4.685 4.462 4.713 5,385,863 4.5791 -2.44%
2009-01-14 0 8.590 8.590 8.600 8.580 8.870 3,936,038 33,931,670 8.6208 4.791 4.791 4.797 4.786 4.947 7,056,634 4.8085 0.47%
2009-01-13 0 8.550 8.550 8.600 8.550 8.840 8,740,750 75,348,637 8.6204 4.769 4.769 4.797 4.769 4.931 15,670,650 4.8083 -2.62%
2009-01-12 0 8.780 8.750 8.780 8.520 8.880 3,261,412 28,505,713 8.7403 4.897 4.881 4.897 4.752 4.953 5,847,146 4.8751 -1.35%
2009-01-09 0 8.900 8.900 8.950 8.800 9.100 9,175,828 81,664,593 8.9000 4.964 4.964 4.992 4.908 5.076 16,450,669 4.9642 -0.78%
2009-01-08 0 8.970 8.970 9.020 8.970 10.00 12,377,899 113,280,963 9.1519 5.003 5.003 5.031 5.003 5.578 22,191,428 5.1047 -7.62%
2009-01-07 0 9.710 9.710 9.750 9.700 10.26 10,901,896 109,210,101 10.018 5.416 5.416 5.438 5.410 5.723 19,545,210 5.5876 0.21%
2009-01-06 0 9.690 9.690 9.700 9.270 9.720 5,731,573 54,533,579 9.5146 5.405 5.405 5.410 5.171 5.422 10,275,717 5.3070 4.87%
2009-01-05 0 9.240 9.210 9.240 8.820 9.240 5,253,506 47,684,556 9.0767 5.154 5.137 5.154 4.920 5.154 9,418,626 5.0628 3.70%
2009-01-02 0 8.910 8.910 8.960 8.700 9.000 3,069,663 27,340,783 8.9068 4.970 4.970 4.998 4.853 5.020 5,503,374 4.9680 2.18%
2008-12-31 0 8.720 8.720 8.780 8.550 8.900 2,309,578 20,210,073 8.7505 4.864 4.864 4.897 4.769 4.964 4,140,673 4.8809 2.23%
2008-12-30 0 8.530 8.430 8.530 8.250 8.790 2,482,712 21,118,993 8.5064 4.758 4.702 4.758 4.602 4.903 4,451,072 4.7447 -0.81%
2008-12-29 0 8.600 8.590 8.600 8.250 8.650 2,082,080 17,766,327 8.5330 4.797 4.791 4.797 4.602 4.825 3,732,809 4.7595 -0.69%
2008-12-24 0 8.660 8.630 8.660 8.240 8.780 2,290,045 19,745,383 8.6223 4.830 4.814 4.830 4.596 4.897 4,105,654 4.8093 3.96%
2008-12-23 0 8.330 8.330 8.340 8.150 8.480 2,926,018 24,179,812 8.2637 4.646 4.646 4.652 4.546 4.730 5,245,843 4.6093 -1.88%
2008-12-22 0 8.490 8.480 8.490 8.320 9.000 6,607,905 57,126,744 8.6452 4.736 4.730 4.736 4.641 5.020 11,846,828 4.8221 -3.85%
2008-12-19 0 8.830 8.800 8.830 8.300 8.980 9,153,606 80,219,129 8.7637 4.925 4.908 4.925 4.630 5.009 16,410,829 4.8882 5.37%
2008-12-18 0 8.380 8.380 8.390 8.100 8.490 6,198,754 51,862,031 8.3665 4.674 4.674 4.680 4.518 4.736 11,113,292 4.6667 0.72%
2008-12-17 0 8.320 8.320 8.350 8.110 8.600 4,144,659 34,395,913 8.2989 4.641 4.641 4.657 4.524 4.797 7,430,655 4.6289 -0.60%
2008-12-16 0 8.370 8.370 8.400 8.000 8.600 3,482,004 29,339,477 8.4260 4.669 4.669 4.685 4.462 4.797 6,242,630 4.6999 -1.41%
2008-12-15 0 8.490 8.490 8.500 8.300 8.580 3,602,904 30,464,388 8.4555 4.736 4.736 4.741 4.630 4.786 6,459,382 4.7163 3.54%
2008-12-12 0 8.200 8.200 8.210 7.820 8.360 5,542,385 44,788,075 8.0810 4.574 4.574 4.579 4.362 4.663 9,936,536 4.5074 -2.84%
2008-12-11 0 8.440 8.440 8.450 8.150 8.620 4,492,030 37,698,057 8.3922 4.708 4.708 4.713 4.546 4.808 8,053,431 4.6810 -0.12%
2008-12-10 0 8.450 8.450 8.470 8.070 8.450 6,992,518 57,798,244 8.2657 4.713 4.713 4.724 4.501 4.713 12,536,373 4.6104 4.45%
2008-12-09 0 8.090 8.090 8.100 7.900 8.190 3,532,486 28,347,961 8.0249 4.512 4.512 4.518 4.406 4.568 6,333,135 4.4761 -1.82%
2008-12-08 0 8.240 8.240 8.250 7.890 8.510 6,685,330 54,634,093 8.1722 4.596 4.596 4.602 4.401 4.747 11,985,638 4.5583 6.46%
2008-12-05 0 7.740 7.740 7.800 7.630 7.840 3,194,305 24,768,042 7.7538 4.317 4.317 4.351 4.256 4.373 5,726,835 4.3249 2.38%
2008-12-04 0 7.560 7.560 7.580 7.460 7.770 3,394,880 25,684,170 7.5656 4.217 4.217 4.228 4.161 4.334 6,086,431 4.2199 -0.92%
2008-12-03 0 7.630 7.630 7.700 7.630 7.900 1,963,249 15,208,828 7.7468 4.256 4.256 4.295 4.256 4.406 3,519,765 4.3210 0.13%
2008-12-02 0 7.620 7.620 7.650 7.430 7.650 3,288,405 24,863,537 7.5610 4.250 4.250 4.267 4.144 4.267 5,895,540 4.2173 -3.54%
2008-12-01 0 7.900 7.900 7.930 7.450 7.950 5,111,684 39,858,042 7.7974 4.406 4.406 4.423 4.155 4.434 9,164,364 4.3492 5.05%
2008-11-28 0 7.520 7.520 7.680 7.450 7.840 3,502,000 26,832,290 7.6620 4.194 4.194 4.284 4.155 4.373 6,278,479 4.2737 -1.31%
2008-11-27 0 7.620 7.600 7.620 7.500 7.980 2,694,387 20,750,387 7.7013 4.250 4.239 4.250 4.183 4.451 4,830,569 4.2956 -0.65%
2008-11-26 0 7.670 7.670 7.680 7.450 7.790 2,835,473 21,681,606 7.6466 4.278 4.278 4.284 4.155 4.345 5,083,512 4.2651 1.59%
2008-11-25 0 7.550 7.550 7.570 7.500 7.750 3,662,511 28,009,372 7.6476 4.211 4.211 4.222 4.183 4.323 6,566,247 4.2657 2.03%
2008-11-24 0 7.400 7.400 7.410 7.220 7.490 2,672,128 19,642,859 7.3510 4.128 4.128 4.133 4.027 4.178 4,790,662 4.1002 -0.67%
2008-11-21 0 7.450 7.440 7.450 7.010 7.660 5,875,187 42,662,983 7.2616 4.155 4.150 4.155 3.910 4.273 10,533,192 4.0503 1.92%
2008-11-20 0 7.310 7.300 7.310 6.970 7.500 10,697,582 76,526,399 7.1536 4.077 4.072 4.077 3.888 4.183 19,178,911 3.9901 -6.88%
2008-11-19 0 7.850 7.750 7.850 7.630 7.900 3,523,639 27,363,624 7.7657 4.379 4.323 4.379 4.256 4.406 6,317,274 4.3316 1.68%
2008-11-18 0 7.720 7.720 7.730 7.490 8.050 3,307,114 25,474,793 7.7030 4.306 4.306 4.312 4.178 4.490 5,929,082 4.2966 -4.46%
2008-11-17 0 8.080 8.000 8.080 7.770 8.180 2,642,092 21,031,074 7.9600 4.507 4.462 4.507 4.334 4.563 4,736,813 4.4399 0.87%
2008-11-14 0 8.010 7.950 8.010 7.910 8.070 5,363,819 42,903,670 7.9987 4.468 4.434 4.468 4.412 4.501 9,616,398 4.4615 3.62%
2008-11-13 0 7.730 7.720 7.730 7.620 8.010 7,001,571 54,506,114 7.7848 4.312 4.306 4.312 4.250 4.468 12,552,603 4.3422 -3.74%
2008-11-12 0 8.030 8.020 8.040 8.000 8.300 4,526,214 36,889,339 8.1502 4.479 4.473 4.485 4.462 4.630 8,114,717 4.5460 0.37%
2008-11-11 0 8.000 8.000 8.050 8.000 8.500 5,481,431 44,825,180 8.1776 4.462 4.462 4.490 4.462 4.741 9,827,256 4.5613 -1.23%
2008-11-10 0 8.100 8.090 8.100 8.010 8.600 5,461,008 44,784,749 8.2008 4.518 4.512 4.518 4.468 4.797 9,790,641 4.5742 -1.46%
2008-11-07 0 8.220 8.040 8.220 7.980 8.220 10,989,243 88,090,822 8.0161 4.585 4.485 4.585 4.451 4.585 19,701,808 4.4712 1.73%
2008-11-06 0 8.080 8.070 8.080 7.850 8.800 15,680,257 127,620,214 8.1389 4.507 4.501 4.507 4.379 4.908 28,111,983 4.5397 -14.32%
2008-11-05 0 9.430 9.420 9.430 9.200 9.800 6,826,435 64,029,615 9.3797 5.260 5.254 5.260 5.132 5.466 12,238,615 5.2318 -1.26%
2008-11-04 0 9.550 9.520 9.550 9.200 9.900 4,264,954 41,052,973 9.6257 5.327 5.310 5.327 5.132 5.522 7,646,323 5.3690 -1.55%
2008-11-03 0 9.700 9.690 9.700 9.180 9.860 4,303,486 41,100,758 9.5506 5.410 5.405 5.410 5.120 5.500 7,715,405 5.3271 3.97%
2008-10-31 0 9.330 9.320 9.330 9.010 9.740 6,734,748 63,604,661 9.4443 5.204 5.198 5.204 5.026 5.433 12,074,236 5.2678 -5.47%
2008-10-30 0 9.870 9.870 9.880 8.600 9.870 9,715,848 91,007,030 9.3669 5.505 5.505 5.511 4.797 5.505 17,418,832 5.2246 12.16%
2008-10-29 0 8.800 8.690 8.800 8.500 9.600 7,487,820 66,330,019 8.8584 4.908 4.847 4.908 4.741 5.355 13,424,364 4.9410 -4.35%
2008-10-28 0 9.200 9.150 9.200 7.030 9.200 14,290,937 115,824,170 8.1047 5.132 5.104 5.132 3.921 5.132 25,621,173 4.5206 30.13%
2008-10-27 0 7.070 7.070 7.150 7.070 9.220 7,874,982 63,464,346 8.0590 3.943 3.943 3.988 3.943 5.143 14,118,478 4.4951 -19.48%
2008-10-24 0 8.780 8.780 8.800 8.770 9.750 6,380,447 57,511,720 9.0137 4.897 4.897 4.908 4.892 5.438 11,439,036 5.0277 -9.95%
2008-10-23 0 9.750 9.720 9.750 9.200 10.00 6,095,182 58,758,779 9.6402 5.438 5.422 5.438 5.132 5.578 10,927,605 5.3771 1.14%
2008-10-22 0 9.640 9.630 9.640 9.500 10.16 3,282,656 32,159,890 9.7969 5.377 5.371 5.377 5.299 5.667 5,885,233 5.4645 -3.50%
2008-10-21 0 9.990 9.980 9.990 9.840 10.26 4,018,148 40,275,348 10.023 5.572 5.567 5.572 5.489 5.723 7,203,843 5.5908 -2.06%
2008-10-20 0 10.20 10.20 10.26 9.800 10.38 6,295,367 63,804,752 10.135 5.689 5.689 5.723 5.466 5.790 11,286,502 5.6532 3.03%
2008-10-17 0 9.900 9.900 10.00 9.800 10.24 4,884,825 49,048,669 10.041 5.522 5.522 5.578 5.466 5.712 8,757,645 5.6007 -2.75%
2008-10-16 0 10.18 10.16 10.18 9.970 10.64 5,469,027 55,692,374 10.183 5.678 5.667 5.678 5.561 5.935 9,805,018 5.6800 -6.95%
2008-10-15 0 10.94 10.92 10.94 10.60 11.04 5,600,843 60,887,983 10.871 6.102 6.091 6.102 5.912 6.158 10,041,341 6.0637 -0.73%
2008-10-14 0 11.02 10.98 11.02 10.80 11.50 6,305,231 69,343,155 10.998 6.147 6.124 6.147 6.024 6.414 11,304,186 6.1343 3.96%
2008-10-13 0 10.60 10.60 10.62 9.700 11.04 11,766,298 121,878,446 10.358 5.912 5.912 5.924 5.410 6.158 21,094,933 5.7776 7.07%
2008-10-10 0 9.900 9.900 9.920 9.800 10.22 10,747,629 107,436,422 9.9963 5.522 5.522 5.533 5.466 5.700 19,268,636 5.5757 -7.65%
2008-10-09 0 10.72 10.72 10.92 10.62 11.40 6,713,440 73,281,235 10.916 5.979 5.979 6.091 5.924 6.359 12,036,034 6.0885 -1.65%
2008-10-08 0 10.90 10.90 10.92 10.80 12.00 11,956,961 134,135,648 11.218 6.080 6.080 6.091 6.024 6.693 21,436,759 6.2573 -3.54%
2008-10-06 0 11.30 11.30 11.38 11.20 12.14 7,161,138 82,935,868 11.581 6.303 6.303 6.348 6.247 6.771 12,838,679 6.4598 -7.22%
2008-10-03 0 12.18 12.18 12.28 12.02 12.80 14,202,322 174,448,821 12.283 6.794 6.794 6.850 6.704 7.140 25,462,302 6.8513 -6.16%
2008-10-02 0 12.98 12.98 13.12 12.60 13.12 6,387,329 82,195,680 12.869 7.240 7.240 7.318 7.028 7.318 11,451,374 7.1778 -0.92%
2008-09-30 0 13.10 13.08 13.10 12.36 13.28 12,820,898 165,106,857 12.878 7.307 7.296 7.307 6.894 7.407 22,985,648 7.1830 0.92%
2008-09-29 0 12.98 12.96 12.98 12.82 13.28 4,936,670 63,847,904 12.933 7.240 7.229 7.240 7.151 7.407 8,850,594 7.2140 -0.61%
2008-09-26 0 13.06 13.06 13.08 12.90 13.32 4,866,578 63,416,200 13.031 7.285 7.285 7.296 7.195 7.430 8,724,931 7.2684 -1.95%
2008-09-25 0 13.32 13.30 13.32 12.80 13.32 4,687,495 61,292,572 13.076 7.430 7.418 7.430 7.140 7.430 8,403,866 7.2934 1.68%
2008-09-24 0 13.10 13.08 13.10 12.96 13.22 4,905,996 64,388,966 13.125 7.307 7.296 7.307 7.229 7.374 8,795,601 7.3206 2.02%
2008-09-23 0 12.84 12.84 12.86 12.80 13.18 8,243,642 107,028,126 12.983 7.162 7.162 7.173 7.140 7.352 14,779,421 7.2417 -2.73%
2008-09-22 0 13.20 13.18 13.20 13.02 13.60 8,212,138 108,739,643 13.241 7.363 7.352 7.363 7.262 7.586 14,722,940 7.3857 -2.65%
2008-09-19 0 13.56 13.28 13.56 12.84 13.56 19,827,260 262,509,256 13.240 7.563 7.407 7.563 7.162 7.563 35,546,841 7.3849 2.88%
2008-09-18 0 13.18 13.14 13.18 12.80 13.44 20,333,375 265,941,189 13.079 7.352 7.329 7.352 7.140 7.497 36,454,217 7.2952 -3.37%
2008-09-17 0 13.64 13.64 13.74 13.64 14.48 25,385,333 353,105,522 13.910 7.608 7.608 7.664 7.608 8.077 45,511,503 7.7586 -4.35%
2008-09-16 0 14.26 14.26 14.30 14.20 15.30 24,321,613 352,349,481 14.487 7.954 7.954 7.976 7.920 8.534 43,604,437 8.0806 -3.39%
2008-09-12 0 14.76 14.74 14.76 14.62 15.10 4,826,440 71,191,555 14.750 8.233 8.222 8.233 8.155 8.422 8,652,970 8.2274 -0.27%
2008-09-11 0 14.80 14.78 14.80 14.70 15.20 12,522,049 187,198,204 14.949 8.255 8.244 8.255 8.199 8.478 22,449,864 8.3385 0.00%
2008-09-10 0 14.80 14.80 14.82 14.60 15.20 13,097,049 196,393,657 14.995 8.255 8.255 8.266 8.144 8.478 23,480,739 8.3640 0.68%
2008-09-09 0 14.70 14.62 14.70 14.28 14.78 5,096,374 74,419,912 14.603 8.199 8.155 8.199 7.965 8.244 9,136,915 8.1450 0.96%
2008-09-08 0 14.56 14.50 14.56 14.20 14.58 6,286,944 91,006,663 14.476 8.121 8.088 8.121 7.920 8.132 11,271,401 8.0741 2.97%
2008-09-05 0 14.14 14.14 14.16 13.86 14.40 3,887,028 54,566,437 14.038 7.887 7.887 7.898 7.731 8.032 6,968,768 7.8301 -0.56%
2008-09-04 0 14.22 14.22 14.28 14.22 14.88 6,644,605 95,270,232 14.338 7.932 7.932 7.965 7.932 8.300 11,912,625 7.9974 -3.53%
2008-09-03 0 14.74 14.74 14.76 14.70 15.08 13,360,726 198,852,811 14.883 8.222 8.222 8.233 8.199 8.411 23,953,466 8.3016 0.55%
2008-09-02 0 14.66 14.66 14.68 14.00 14.70 10,494,958 151,334,676 14.420 8.177 8.177 8.188 7.809 8.199 18,815,641 8.0430 3.53%
2008-09-01 0 14.16 14.16 14.18 14.04 14.56 7,418,327 105,280,197 14.192 7.898 7.898 7.909 7.831 8.121 13,299,775 7.9159 -2.75%
2008-08-29 0 14.56 14.54 14.56 14.52 15.00 5,727,604 84,539,396 14.760 8.121 8.110 8.121 8.099 8.367 10,268,601 8.2328 0.28%
2008-08-28 0 14.52 14.52 14.54 14.40 14.90 4,685,087 68,166,288 14.550 8.099 8.099 8.110 8.032 8.311 8,399,549 8.1155 -0.75%
2008-08-27 0 14.66 14.64 14.66 14.48 14.90 2,959,039 43,186,765 14.595 8.160 8.149 8.160 8.060 8.294 5,315,923 8.1240 -0.14%
2008-08-26 0 14.68 14.68 14.70 14.62 14.98 3,962,627 58,299,509 14.712 8.171 8.171 8.183 8.138 8.338 7,118,871 8.1894 -1.34%
2008-08-25 0 14.88 14.88 14.90 14.50 15.00 7,577,285 112,102,050 14.794 8.283 8.283 8.294 8.071 8.350 13,612,615 8.2352 5.23%
2008-08-21 0 14.14 14.12 14.14 13.98 14.40 3,233,028 45,512,374 14.077 7.871 7.860 7.871 7.782 8.016 5,808,145 7.8360 -1.81%
2008-08-20 0 14.40 14.32 14.40 14.00 14.48 4,409,986 62,934,233 14.271 8.016 7.971 8.016 7.793 8.060 7,922,553 7.9437 2.42%
2008-08-19 0 14.06 14.04 14.06 13.90 14.48 4,718,168 66,360,505 14.065 7.826 7.815 7.826 7.737 8.060 8,476,203 7.8290 -1.68%
2008-08-18 0 14.30 14.28 14.30 14.18 14.48 5,397,609 77,084,619 14.281 7.960 7.949 7.960 7.893 8.060 9,696,821 7.9495 -1.79%
2008-08-15 0 14.56 14.56 14.58 14.52 14.90 4,294,864 62,789,123 14.620 8.105 8.105 8.116 8.082 8.294 7,715,736 8.1378 0.41%
2008-08-14 0 14.50 14.50 14.52 14.44 14.80 8,418,366 123,134,393 14.627 8.071 8.071 8.082 8.038 8.238 15,123,620 8.1419 -1.49%
2008-08-13 0 14.72 14.72 14.74 14.60 15.18 8,075,068 120,491,764 14.921 8.194 8.194 8.205 8.127 8.450 14,506,884 8.3058 -2.13%
2008-08-12 0 15.04 14.86 15.04 14.06 15.20 21,432,309 318,263,023 14.850 8.372 8.272 8.372 7.826 8.461 38,503,208 8.2659 7.43%
2008-08-11 0 14.00 14.00 14.12 14.00 14.68 9,925,731 141,654,542 14.271 7.793 7.793 7.860 7.793 8.171 17,831,606 7.9440 -0.14%
2008-08-08 0 14.02 14.02 14.04 13.88 14.20 8,144,987 114,338,844 14.038 7.804 7.804 7.815 7.726 7.904 14,632,494 7.8140 -0.99%
2008-08-07 0 14.16 14.16 14.18 13.88 14.26 19,462,302 274,160,968 14.087 7.882 7.882 7.893 7.726 7.938 34,964,085 7.8412 -3.93%
2008-08-05 0 14.74 14.74 14.76 14.62 14.98 6,098,467 90,336,837 14.813 8.205 8.205 8.216 8.138 8.338 10,955,914 8.2455 0.41%
2008-08-04 0 14.68 14.66 14.68 14.60 14.96 4,510,490 66,298,903 14.699 8.171 8.160 8.171 8.127 8.327 8,103,109 8.1819 -1.87%
2008-08-01 0 14.96 14.96 14.98 14.72 15.10 6,383,000 95,085,760 14.897 8.327 8.327 8.338 8.194 8.405 11,467,079 8.2921 -0.66%
2008-07-31 0 15.06 15.06 15.08 14.72 15.20 5,984,488 89,215,931 14.908 8.383 8.383 8.394 8.194 8.461 10,751,151 8.2983 -0.66%
2008-07-30 0 15.16 15.14 15.18 15.10 15.46 4,659,020 71,043,319 15.249 8.439 8.427 8.450 8.405 8.606 8,369,944 8.4879 1.20%
2008-07-29 0 14.98 14.98 15.00 14.60 14.98 11,869,100 175,009,706 14.745 8.338 8.338 8.350 8.127 8.338 21,322,874 8.2076 -1.96%
2008-07-28 0 15.28 15.18 15.28 15.04 15.92 4,179,906 64,053,034 15.324 8.505 8.450 8.505 8.372 8.862 7,509,214 8.5299 -1.42%
2008-07-25 0 15.50 15.46 15.50 15.30 15.70 8,440,402 130,378,933 15.447 8.628 8.606 8.628 8.517 8.739 15,163,208 8.5984 -2.15%
2008-07-24 0 15.84 15.84 15.86 15.82 16.40 15,407,496 248,730,240 16.143 8.817 8.817 8.828 8.806 9.129 27,679,613 8.9860 1.28%
2008-07-23 0 15.64 15.60 15.64 15.18 15.78 15,383,097 238,518,017 15.505 8.706 8.684 8.706 8.450 8.784 27,635,780 8.6308 6.25%
2008-07-22 0 14.72 14.68 14.72 14.52 15.20 7,118,459 104,908,065 14.737 8.194 8.171 8.194 8.082 8.461 12,788,333 8.2034 -3.16%
2008-07-21 0 15.20 15.20 15.22 15.14 15.60 5,881,509 90,490,456 15.386 8.461 8.461 8.472 8.427 8.684 10,566,149 8.5642 0.40%
2008-07-18 0 15.14 15.10 15.14 14.70 15.22 17,254,855 260,589,452 15.102 8.427 8.405 8.427 8.183 8.472 30,998,399 8.4065 3.13%
2008-07-17 0 14.68 14.60 14.68 14.34 14.68 9,412,939 136,484,472 14.500 8.171 8.127 8.171 7.982 8.171 16,910,373 8.0711 4.56%
2008-07-16 0 14.04 13.94 14.04 13.84 14.42 8,615,493 121,823,953 14.140 7.815 7.760 7.815 7.704 8.027 15,477,759 7.8709 1.74%
2008-07-15 0 13.80 13.80 13.82 13.52 14.02 9,235,992 126,536,235 13.700 7.682 7.682 7.693 7.526 7.804 16,592,488 7.6261 -2.95%
2008-07-14 0 14.22 14.22 14.24 14.04 14.44 5,040,562 71,407,710 14.167 7.915 7.915 7.927 7.815 8.038 9,055,385 7.8857 -1.93%
2008-07-11 0 14.50 14.48 14.50 14.12 14.80 2,953,216 42,437,380 14.370 8.071 8.060 8.071 7.860 8.238 5,305,461 7.9988 0.28%
2008-07-10 0 14.46 14.46 14.48 14.34 14.78 2,925,331 42,496,705 14.527 8.049 8.049 8.060 7.982 8.227 5,255,366 8.0863 -0.41%
2008-07-09 0 14.52 14.50 14.52 14.18 14.92 18,520,150 269,896,342 14.573 8.082 8.071 8.082 7.893 8.305 33,271,506 8.1119 4.91%
2008-07-08 0 13.84 13.82 13.84 13.64 14.08 6,233,000 86,039,760 13.804 7.704 7.693 7.704 7.593 7.837 11,197,603 7.6838 -2.54%
2008-07-07 0 14.20 14.16 14.20 13.64 14.20 7,241,000 101,898,800 14.072 7.904 7.882 7.904 7.593 7.904 13,008,478 7.8333 1.57%
2008-07-04 0 13.98 13.92 13.98 13.40 14.00 8,059,492 109,609,590 13.600 7.782 7.748 7.782 7.459 7.793 14,478,902 7.5703 1.01%
2008-07-03 0 13.84 13.76 13.84 13.56 14.04 7,252,113 100,472,068 13.854 7.704 7.659 7.704 7.548 7.815 13,028,443 7.7117 -1.00%
2008-07-02 0 13.98 13.98 14.00 13.70 15.20 25,542,779 365,068,919 14.292 7.782 7.782 7.793 7.626 8.461 45,887,680 7.9557 -5.92%
2008-06-30 0 14.86 14.86 14.88 14.68 15.14 5,192,121 76,998,821 14.830 8.272 8.272 8.283 8.171 8.427 9,327,661 8.2549 0.54%
2008-06-27 0 14.78 14.76 14.78 14.42 14.92 12,091,072 177,282,645 14.662 8.227 8.216 8.227 8.027 8.305 21,721,647 8.1616 -1.73%
2008-06-26 0 15.04 15.04 15.14 15.02 15.48 7,968,021 120,850,720 15.167 8.372 8.372 8.427 8.361 8.617 14,314,574 8.4425 -1.70%
2008-06-25 0 15.30 15.24 15.30 15.10 15.70 3,948,233 60,327,530 15.280 8.517 8.483 8.517 8.405 8.739 7,093,013 8.5052 -0.39%
2008-06-24 0 15.36 15.30 15.36 15.26 15.50 4,695,018 72,063,176 15.349 8.550 8.517 8.550 8.494 8.628 8,434,614 8.5437 -1.41%
2008-06-23 0 15.58 15.54 15.58 15.30 15.70 5,103,919 79,331,458 15.543 8.672 8.650 8.672 8.517 8.739 9,169,206 8.6519 1.30%
2008-06-20 0 15.38 15.38 15.44 15.30 15.74 9,039,654 140,397,262 15.531 8.561 8.561 8.594 8.517 8.761 16,239,766 8.6453 1.85%
2008-06-19 0 15.10 15.10 15.12 15.00 15.26 6,093,837 92,332,152 15.152 8.405 8.405 8.416 8.350 8.494 10,947,597 8.4340 -1.69%
2008-06-18 0 15.36 15.34 15.36 15.12 15.46 4,011,264 61,252,013 15.270 8.550 8.539 8.550 8.416 8.606 7,206,248 8.4998 -0.13%
2008-06-17 0 15.38 15.36 15.38 15.20 15.50 5,947,306 91,015,920 15.304 8.561 8.550 8.561 8.461 8.628 10,684,353 8.5186 -1.41%
2008-06-16 0 15.60 15.58 15.60 15.20 15.78 5,533,028 86,358,178 15.608 8.684 8.672 8.684 8.461 8.784 9,940,102 8.6879 2.09%
2008-06-13 0 15.28 15.26 15.28 15.20 15.56 5,232,794 79,941,508 15.277 8.505 8.494 8.505 8.461 8.661 9,400,730 8.5038 -1.80%
2008-06-12 0 15.56 15.56 15.60 15.12 15.66 11,116,721 170,340,047 15.323 8.661 8.661 8.684 8.416 8.717 19,971,223 8.5293 -0.64%
2008-06-11 0 15.66 15.66 15.80 15.42 15.98 10,302,729 162,760,852 15.798 8.717 8.717 8.795 8.583 8.895 18,508,884 8.7937 1.42%
2008-06-10 0 15.44 15.44 15.58 15.02 15.84 19,663,639 303,798,501 15.450 8.594 8.594 8.672 8.361 8.817 35,325,787 8.5999 -5.04%
2008-06-06 0 16.26 16.24 16.26 16.24 16.86 12,352,450 202,215,009 16.370 9.051 9.040 9.051 9.040 9.385 22,191,214 9.1124 -3.21%
2008-06-05 0 16.80 16.78 16.80 16.48 17.00 8,229,449 137,632,505 16.724 9.352 9.340 9.352 9.173 9.463 14,784,230 9.3094 -0.12%
2008-06-04 0 16.82 16.80 16.82 16.52 17.20 17,319,175 293,495,259 16.946 9.363 9.352 9.363 9.196 9.574 31,113,950 9.4329 2.44%
2008-06-03 0 16.42 16.42 16.44 16.26 16.94 10,621,084 174,609,623 16.440 9.140 9.140 9.151 9.051 9.429 19,080,810 9.1511 -2.38%
2008-06-02 0 16.82 16.82 16.84 16.20 17.00 19,129,065 321,782,781 16.822 9.363 9.363 9.374 9.018 9.463 34,365,423 9.3636 2.56%
2008-05-30 0 16.40 16.40 16.50 16.14 16.60 26,455,360 434,209,570 16.413 9.129 9.129 9.185 8.984 9.240 47,527,134 9.1360 3.02%
2008-05-29 0 15.92 15.92 15.98 15.54 16.10 13,619,430 216,071,219 15.865 8.862 8.862 8.895 8.650 8.962 24,467,347 8.8310 2.71%
2008-05-28 0 15.50 15.40 15.50 15.20 15.50 13,257,038 203,418,781 15.344 8.628 8.572 8.628 8.461 8.628 23,816,309 8.5412 3.06%
2008-05-27 0 15.04 15.04 15.08 15.00 15.32 11,890,000 179,483,096 15.095 8.372 8.372 8.394 8.350 8.528 21,360,421 8.4026 0.80%
2008-05-26 0 14.92 14.90 14.92 14.90 15.38 10,146,416 151,888,785 14.970 8.305 8.294 8.305 8.294 8.561 18,228,067 8.3327 -1.84%
2008-05-23 0 15.20 15.20 15.22 15.10 15.46 10,575,315 160,781,789 15.203 8.461 8.461 8.472 8.405 8.606 18,998,585 8.4628 0.26%
2008-05-22 0 15.16 15.14 15.16 15.02 15.50 12,396,549 187,887,881 15.156 8.439 8.427 8.439 8.361 8.628 22,270,438 8.4366 -2.19%
2008-05-21 0 15.50 15.48 15.50 15.32 15.84 14,762,594 228,116,382 15.452 8.628 8.617 8.628 8.528 8.817 26,521,045 8.6013 -1.65%
2008-05-20 0 15.76 15.78 15.82 15.76 16.42 10,349,385 164,212,426 15.867 8.773 8.784 8.806 8.773 9.140 18,592,702 8.8321 -2.60%
2008-05-19 0 16.18 16.16 16.20 16.12 16.60 7,466,157 121,172,173 16.230 9.006 8.995 9.018 8.973 9.240 13,412,974 9.0340 -2.18%
2008-05-16 0 16.54 16.54 16.56 16.44 16.84 11,936,223 198,376,707 16.620 9.207 9.207 9.218 9.151 9.374 21,443,461 9.2512 -0.84%
2008-05-15 0 16.68 16.62 16.66 16.08 16.80 12,096,699 198,513,750 16.411 9.285 9.251 9.274 8.951 9.352 21,731,756 9.1347 4.25%
2008-05-14 0 16.00 15.96 16.02 15.56 16.06 7,543,489 119,624,294 15.858 8.906 8.884 8.917 8.661 8.940 13,551,901 8.8271 1.52%
2008-05-13 0 15.76 15.74 15.78 15.62 16.00 10,541,629 166,806,519 15.824 8.773 8.761 8.784 8.695 8.906 18,938,068 8.8080 1.29%
2008-05-09 0 15.56 15.54 15.56 15.40 16.30 14,434,685 227,251,478 15.743 8.661 8.650 8.661 8.572 9.073 25,931,955 8.7634 -4.19%
2008-05-08 0 16.24 16.20 16.26 16.00 16.40 6,152,687 99,533,445 16.177 9.040 9.018 9.051 8.906 9.129 11,053,321 9.0048 0.12%
2008-05-07 0 16.22 16.18 16.20 16.00 17.00 12,135,528 197,195,598 16.249 9.029 9.006 9.018 8.906 9.463 21,801,513 9.0450 -3.68%
2008-05-06 0 16.84 16.84 16.86 16.58 17.00 6,283,174 105,804,271 16.839 9.374 9.374 9.385 9.229 9.463 11,287,741 9.3734 -1.29%
2008-05-05 0 17.06 17.08 17.12 17.00 17.20 6,654,450 113,528,953 17.061 9.496 9.507 9.530 9.463 9.574 11,954,740 9.4966 0.47%
2008-05-02 0 16.98 16.98 17.00 16.52 17.00 16,747,129 282,698,001 16.880 9.452 9.452 9.463 9.196 9.463 30,086,268 9.3962 4.43%
2008-04-30 0 16.26 16.26 16.28 16.24 16.52 9,904,871 162,824,614 16.439 9.051 9.051 9.062 9.040 9.196 17,794,131 9.1505 -0.25%
2008-04-29 0 16.30 16.28 16.30 16.10 16.48 9,563,730 155,559,453 16.266 9.073 9.062 9.073 8.962 9.173 17,181,270 9.0540 0.68%
2008-04-28 0 16.78 16.76 16.78 16.52 16.88 9,764,827 162,363,192 16.627 9.012 9.001 9.012 8.872 9.066 18,181,831 8.9300 1.33%
2008-04-25 0 16.56 16.56 16.58 15.94 16.94 25,467,533 418,206,157 16.421 8.894 8.894 8.905 8.561 9.098 47,419,824 8.8192 4.81%
2008-04-24 0 15.80 15.76 15.80 15.74 16.14 8,478,051 134,848,876 15.906 8.486 8.464 8.486 8.453 8.668 15,785,891 8.5424 -0.13%
2008-04-23 0 15.82 15.80 15.82 15.60 15.86 8,486,045 133,798,748 15.767 8.496 8.486 8.496 8.378 8.518 15,800,775 8.4679 -0.13%
2008-04-22 0 15.84 15.86 15.88 15.60 15.98 4,704,698 74,034,127 15.736 8.507 8.518 8.529 8.378 8.582 8,760,014 8.4514 0.89%
2008-04-21 0 15.70 15.68 15.70 15.64 15.86 5,196,380 81,599,321 15.703 8.432 8.421 8.432 8.400 8.518 9,675,512 8.4336 1.82%
2008-04-18 0 15.42 15.38 15.42 15.22 15.60 6,256,229 96,261,467 15.386 8.282 8.260 8.282 8.174 8.378 11,648,921 8.2636 0.65%
2008-04-17 0 15.32 15.32 15.34 15.30 15.60 9,987,988 153,829,083 15.401 8.228 8.228 8.239 8.217 8.378 18,597,350 8.2716 -0.78%
2008-04-16 0 15.44 15.40 15.44 15.40 16.00 7,241,788 112,108,306 15.481 8.292 8.271 8.292 8.271 8.593 13,484,004 8.3142 -1.66%
2008-04-15 0 15.70 15.68 15.70 15.58 16.12 10,916,498 172,409,467 15.793 8.432 8.421 8.432 8.367 8.657 20,326,210 8.4821 1.29%
2008-04-14 0 15.50 15.50 15.52 15.50 15.80 7,967,598 124,308,583 15.602 8.325 8.325 8.335 8.325 8.486 14,835,442 8.3792 -3.00%
2008-04-11 0 15.98 15.92 15.98 15.44 16.10 10,483,097 165,754,851 15.812 8.582 8.550 8.582 8.292 8.647 19,519,229 8.4919 4.04%
2008-04-10 0 15.36 15.36 15.38 15.12 15.50 23,023,967 351,271,625 15.257 8.249 8.249 8.260 8.120 8.325 42,869,974 8.1939 -2.29%
2008-04-09 0 15.72 15.74 15.78 15.70 16.04 10,822,984 171,550,530 15.851 8.443 8.453 8.475 8.432 8.615 20,152,089 8.5128 -1.75%
2008-04-08 0 16.00 15.98 16.00 15.90 16.34 6,765,512 108,861,086 16.091 8.593 8.582 8.593 8.539 8.776 12,597,191 8.6417 -2.08%
2008-04-07 0 16.34 16.22 16.36 16.14 16.46 7,142,825 116,720,110 16.341 8.776 8.711 8.786 8.668 8.840 13,299,738 8.7761 0.99%
2008-04-03 0 16.18 16.12 16.22 16.00 16.28 4,460,214 71,923,583 16.126 8.690 8.657 8.711 8.593 8.743 8,304,792 8.6605 -0.86%
2008-04-02 0 16.32 16.26 16.30 15.94 16.46 23,624,793 382,454,545 16.189 8.765 8.733 8.754 8.561 8.840 43,988,695 8.6944 4.62%
2008-04-01 0 15.60 15.58 15.60 15.44 15.96 9,957,572 155,947,693 15.661 8.378 8.367 8.378 8.292 8.572 18,540,717 8.4111 1.96%
2008-03-31 0 15.30 15.26 15.30 14.98 15.38 7,545,481 114,768,791 15.210 8.217 8.196 8.217 8.045 8.260 14,049,472 8.1689 1.73%
2008-03-28 0 15.04 15.02 15.08 14.90 15.16 8,830,000 132,548,700 15.011 8.077 8.067 8.099 8.002 8.142 16,441,210 8.0620 0.80%
2008-03-27 0 14.92 14.90 14.92 14.90 15.60 10,819,674 162,941,456 15.060 8.013 8.002 8.013 8.002 8.378 20,145,926 8.0881 -3.62%
2008-03-26 0 15.48 15.46 15.50 15.14 15.60 6,392,292 98,480,954 15.406 8.314 8.303 8.325 8.131 8.378 11,902,266 8.2741 0.26%
2008-03-25 0 15.44 15.48 15.52 15.06 15.56 10,672,057 163,024,557 15.276 8.292 8.314 8.335 8.088 8.357 19,871,067 8.2041 3.07%
2008-03-20 0 14.98 14.86 14.98 14.24 15.18 8,724,000 128,739,060 14.757 8.045 7.981 8.045 7.648 8.153 16,243,841 7.9254 1.90%
2008-03-19 0 14.70 14.64 14.70 14.56 14.80 8,486,604 124,550,148 14.676 7.895 7.863 7.895 7.820 7.949 15,801,816 7.8820 3.67%
2008-03-18 0 14.18 14.12 14.18 13.82 14.58 9,352,364 131,547,289 14.066 7.616 7.583 7.616 7.422 7.830 17,413,837 7.5542 0.00%
2008-03-17 0 14.18 14.16 14.20 14.14 14.70 11,612,762 165,511,716 14.253 7.616 7.605 7.626 7.594 7.895 21,622,634 7.6546 -4.45%
2008-03-14 0 14.84 14.84 14.86 14.80 15.16 7,790,197 115,865,980 14.873 7.970 7.970 7.981 7.949 8.142 14,505,126 7.9879 -1.07%
2008-03-13 0 15.00 14.96 14.98 14.66 15.26 19,673,761 293,112,532 14.899 8.056 8.034 8.045 7.873 8.196 36,631,985 8.0015 -4.46%
2008-03-12 0 15.70 15.68 15.70 15.66 16.20 10,888,566 172,495,607 15.842 8.432 8.421 8.432 8.410 8.700 20,274,201 8.5081 1.03%
2008-03-11 0 15.54 15.52 15.54 15.30 15.72 7,137,249 110,700,361 15.510 8.346 8.335 8.346 8.217 8.443 13,289,355 8.3300 0.52%
2008-03-10 0 15.46 15.44 15.46 15.24 15.54 9,090,512 140,046,691 15.406 8.303 8.292 8.303 8.185 8.346 16,926,276 8.2739 -0.26%
2008-03-07 0 15.50 15.44 15.56 15.24 15.62 16,915,886 259,898,294 15.364 8.325 8.292 8.357 8.185 8.389 31,496,900 8.2516 -2.52%
2008-03-06 0 15.90 15.88 15.92 15.80 16.68 26,010,703 417,617,478 16.056 8.539 8.529 8.550 8.486 8.958 48,431,191 8.6229 -2.57%
2008-03-05 0 16.32 16.30 16.32 16.10 17.02 27,030,416 445,940,956 16.498 8.765 8.754 8.765 8.647 9.141 50,329,868 8.8604 0.74%
2008-03-04 0 16.20 16.10 16.24 15.88 16.26 11,207,011 180,083,234 16.069 8.700 8.647 8.722 8.529 8.733 20,867,137 8.6300 1.89%
2008-03-03 0 15.90 15.90 15.98 15.72 16.22 8,468,220 134,536,077 15.887 8.539 8.539 8.582 8.443 8.711 15,767,585 8.5324 -2.09%
2008-02-29 0 16.24 16.20 16.24 16.02 16.38 5,856,353 94,428,836 16.124 8.722 8.700 8.722 8.604 8.797 10,904,363 8.6597 -1.69%
2008-02-28 0 16.52 16.48 16.58 16.30 16.64 8,320,509 137,498,566 16.525 8.872 8.851 8.905 8.754 8.937 15,492,552 8.8751 -0.84%
2008-02-27 0 16.66 16.54 16.66 15.92 16.80 11,274,532 185,955,666 16.493 8.948 8.883 8.948 8.550 9.023 20,992,859 8.8580 4.65%
2008-02-26 0 15.92 15.94 15.96 15.64 16.14 6,741,823 106,872,233 15.852 8.550 8.561 8.572 8.400 8.668 12,553,083 8.5136 0.13%
2008-02-25 0 15.90 15.76 15.90 15.66 16.10 6,982,003 110,146,004 15.776 8.539 8.464 8.539 8.410 8.647 13,000,292 8.4726 0.63%
2008-02-22 0 15.80 15.74 15.80 15.52 15.98 13,455,535 212,343,459 15.781 8.486 8.453 8.486 8.335 8.582 25,053,825 8.4755 -2.35%
2008-02-21 0 16.18 16.14 16.18 16.02 16.88 11,028,924 179,889,283 16.311 8.690 8.668 8.690 8.604 9.066 20,535,544 8.7599 -2.18%
2008-02-20 0 16.54 16.54 16.58 16.30 17.02 9,170,982 151,965,971 16.570 8.883 8.883 8.905 8.754 9.141 17,076,108 8.8993 -2.71%
2008-02-19 0 17.00 17.00 17.08 16.88 17.16 3,511,999 59,779,391 17.021 9.130 9.130 9.173 9.066 9.216 6,539,243 9.1416 1.19%
2008-02-18 0 16.80 16.80 16.86 16.74 17.00 4,082,510 68,801,555 16.853 9.023 9.023 9.055 8.990 9.130 7,601,518 9.0510 -0.59%
2008-02-15 0 16.90 16.86 16.90 16.58 16.92 4,675,560 78,342,728 16.756 9.076 9.055 9.076 8.905 9.087 8,705,760 8.9990 0.84%
2008-02-14 0 16.76 16.74 16.76 16.52 17.02 15,407,730 257,253,298 16.696 9.001 8.990 9.001 8.872 9.141 28,688,756 8.9670 0.48%
2008-02-13 0 16.68 16.66 16.68 16.66 17.16 12,261,866 206,960,414 16.878 8.958 8.948 8.958 8.948 9.216 22,831,247 9.0648 -3.02%
2008-02-12 0 17.20 17.18 17.20 17.18 17.38 3,364,603 58,324,531 17.335 9.238 9.227 9.238 9.227 9.334 6,264,795 9.3099 1.06%
2008-02-11 0 17.02 17.02 17.04 17.00 17.68 5,973,268 103,214,405 17.279 9.141 9.141 9.152 9.130 9.495 11,122,056 9.2802 -1.16%
2008-02-06 0 17.22 17.20 17.22 17.20 17.78 6,362,794 110,191,981 17.318 9.248 9.238 9.248 9.238 9.549 11,847,342 9.3010 -3.04%
2008-02-05 0 17.76 17.74 17.76 17.74 18.00 3,695,649 65,955,880 17.847 9.538 9.528 9.538 9.528 9.667 6,881,194 9.5849 -0.34%
2008-02-04 0 17.82 17.82 17.88 17.62 17.90 6,894,734 122,674,191 17.792 9.571 9.571 9.603 9.463 9.613 12,837,799 9.5557 2.06%
2008-02-01 0 17.46 17.44 17.46 17.26 17.60 7,861,803 136,881,382 17.411 9.377 9.366 9.377 9.270 9.452 14,638,454 9.3508 0.92%
2008-01-31 0 17.30 17.28 17.34 17.26 17.82 4,868,334 84,813,549 17.421 9.291 9.280 9.313 9.270 9.571 9,064,700 9.3565 -1.26%
2008-01-30 0 17.52 17.50 17.52 17.50 17.90 5,589,743 98,669,231 17.652 9.409 9.399 9.409 9.399 9.613 10,407,943 9.4802 -0.23%
2008-01-29 0 17.56 17.60 17.70 17.50 18.06 6,977,694 122,958,736 17.622 9.431 9.452 9.506 9.399 9.699 12,992,268 9.4640 0.34%
2008-01-28 0 17.50 17.48 17.50 17.44 18.30 5,297,888 93,177,717 17.588 9.399 9.388 9.399 9.366 9.828 9,864,517 9.4457 -3.21%
2008-01-25 0 18.08 18.02 18.16 17.98 18.32 5,539,545 100,661,510 18.171 9.710 9.678 9.753 9.656 9.839 10,314,476 9.7592 3.67%
2008-01-24 0 17.44 17.50 17.60 17.22 18.50 10,200,684 180,432,276 17.688 9.366 9.399 9.452 9.248 9.936 18,993,384 9.4997 -2.79%
2008-01-23 0 17.94 17.86 17.88 17.50 17.96 13,845,863 245,379,237 17.722 9.635 9.592 9.603 9.399 9.646 25,780,604 9.5180 5.53%
2008-01-22 0 17.00 16.98 17.00 16.70 17.70 15,876,470 270,881,593 17.062 9.130 9.119 9.130 8.969 9.506 29,561,537 9.1633 -6.18%
2008-01-21 0 18.12 18.10 18.12 18.00 18.44 7,099,904 129,526,237 18.243 9.732 9.721 9.732 9.667 9.903 13,219,820 9.7979 -3.41%
2008-01-18 0 18.76 18.72 18.76 18.00 18.90 6,829,709 125,615,510 18.393 10.08 10.05 10.08 9.667 10.15 12,716,724 9.8780 0.64%
2008-01-17 0 18.64 18.64 18.66 18.32 19.10 7,477,587 140,121,005 18.739 10.01 10.01 10.02 9.839 10.26 13,923,055 10.064 0.22%
2008-01-16 0 18.60 18.60 18.64 18.40 19.42 13,270,764 248,354,250 18.714 9.989 9.989 10.01 9.882 10.43 24,709,786 10.051 -5.30%
2008-01-15 0 19.64 19.64 19.76 19.62 20.25 5,846,781 115,588,022 19.770 10.55 10.55 10.61 10.54 10.88 10,886,540 10.618 -2.29%
2008-01-14 0 20.10 20.00 20.15 19.94 20.20 8,743,402 175,359,122 20.056 10.80 10.74 10.82 10.71 10.85 16,279,967 10.771 0.70%
2008-01-11 0 19.96 19.96 19.98 19.88 20.50 11,917,013 239,176,142 20.070 10.72 10.72 10.73 10.68 11.01 22,189,140 10.779 1.01%
2008-01-10 0 19.76 19.74 19.76 19.64 20.00 7,058,059 139,487,064 19.763 10.61 10.60 10.61 10.55 10.74 13,141,906 10.614 -1.69%
2008-01-09 0 20.10 20.10 20.15 19.84 20.20 6,741,961 134,481,339 19.947 10.80 10.80 10.82 10.66 10.85 12,553,340 10.713 -0.74%
2008-01-08 0 20.25 20.25 20.30 19.94 20.35 8,634,577 174,234,727 20.179 10.88 10.88 10.90 10.71 10.93 16,077,337 10.837 1.25%
2008-01-07 0 20.00 19.98 20.00 19.64 20.15 11,506,877 228,686,662 19.874 10.74 10.73 10.74 10.55 10.82 21,425,479 10.674 0.10%
2008-01-04 0 19.98 19.96 19.98 19.68 20.15 8,145,675 162,654,643 19.968 10.73 10.72 10.73 10.57 10.82 15,167,016 10.724 1.52%
2008-01-03 0 19.68 19.66 19.68 19.66 20.30 7,999,700 158,562,928 19.821 10.57 10.56 10.57 10.56 10.90 14,895,215 10.645 -3.05%
2008-01-02 0 20.30 20.30 20.35 19.98 20.50 3,091,349 62,548,407 20.233 10.90 10.90 10.93 10.73 11.01 5,756,004 10.867 -0.49%
2007-12-31 0 20.40 20.30 20.35 19.96 20.45 3,375,920 68,437,461 20.272 10.96 10.90 10.93 10.72 10.98 6,285,867 10.888 2.00%
2007-12-28 0 20.00 19.98 20.00 19.92 20.30 7,828,761 156,587,586 20.002 10.74 10.73 10.74 10.70 10.90 14,576,931 10.742 -0.99%
2007-12-27 0 20.20 20.20 20.25 20.00 20.50 2,982,179 60,105,030 20.155 10.85 10.85 10.88 10.74 11.01 5,552,733 10.824 0.00%
2007-12-24 0 20.20 20.10 20.15 20.10 20.60 4,898,514 99,622,738 20.337 10.85 10.80 10.82 10.80 11.06 9,120,894 10.922 0.25%
2007-12-21 0 20.15 20.10 20.15 19.80 20.20 4,451,470 89,279,515 20.056 10.82 10.80 10.82 10.63 10.85 8,288,511 10.771 1.77%
2007-12-20 0 19.80 19.68 19.70 19.60 19.96 3,479,747 68,884,575 19.796 10.63 10.57 10.58 10.53 10.72 6,479,190 10.632 0.61%
2007-12-19 0 19.68 19.62 19.68 19.50 19.90 2,868,882 56,370,051 19.649 10.57 10.54 10.57 10.47 10.69 5,341,777 10.553 -1.20%
2007-12-18 0 19.92 19.90 19.92 19.30 20.00 4,894,917 97,394,737 19.897 10.70 10.69 10.70 10.37 10.74 9,114,197 10.686 1.01%
2007-12-17 0 19.72 19.72 19.78 19.54 20.25 6,302,410 124,540,282 19.761 10.59 10.59 10.62 10.49 10.88 11,734,909 10.613 -2.62%
2007-12-14 0 20.25 20.20 20.25 19.82 20.30 4,530,999 91,116,116 20.109 10.88 10.85 10.88 10.64 10.90 8,436,592 10.800 0.50%
2007-12-13 0 20.15 20.05 20.10 20.00 20.45 6,019,373 121,655,589 20.211 10.82 10.77 10.80 10.74 10.98 11,207,902 10.854 -0.98%
2007-12-12 0 20.35 20.30 20.35 20.20 20.50 4,658,243 94,688,551 20.327 10.93 10.90 10.93 10.85 11.01 8,673,516 10.917 0.00%
2007-12-11 0 20.35 20.15 20.20 20.00 20.60 4,863,124 97,997,312 20.151 10.93 10.82 10.85 10.74 11.06 9,054,999 10.822 0.99%
2007-12-10 0 20.15 20.40 20.45 20.10 20.80 6,792,907 138,679,638 20.415 10.82 10.96 10.98 10.80 11.17 12,648,200 10.964 0.00%
2007-12-07 0 20.15 20.05 20.10 19.96 20.80 7,144,547 146,034,139 20.440 10.82 10.77 10.80 10.72 11.17 13,302,944 10.978 -1.47%
2007-12-06 0 20.45 20.40 20.55 20.15 20.95 6,291,071 129,329,954 20.558 10.98 10.96 11.04 10.82 11.25 11,713,796 11.041 -0.73%
2007-12-05 0 20.60 20.60 20.70 19.88 20.75 7,733,683 157,727,017 20.395 11.06 11.06 11.12 10.68 11.14 14,399,898 10.953 1.73%
2007-12-04 0 20.25 20.20 20.30 20.15 20.40 5,876,496 119,118,720 20.270 10.88 10.85 10.90 10.82 10.96 10,941,869 10.887 -0.74%
2007-12-03 0 20.40 20.45 20.50 20.10 20.85 8,174,163 166,453,721 20.363 10.96 10.98 11.01 10.80 11.20 15,220,060 10.936 -0.24%
2007-11-30 0 20.45 20.40 20.45 20.00 20.50 8,973,348 181,835,355 20.264 10.98 10.96 10.98 10.74 11.01 16,708,119 10.883 2.25%
2007-11-29 0 20.00 19.92 20.00 19.92 20.60 15,202,998 307,083,950 20.199 10.74 10.70 10.74 10.70 11.06 28,307,551 10.848 2.04%
2007-11-28 0 19.60 19.62 19.64 18.82 20.00 8,958,176 174,265,821 19.453 10.53 10.54 10.55 10.11 10.74 16,679,870 10.448 3.05%
2007-11-27 0 19.02 19.00 19.02 18.46 19.20 5,370,202 101,325,223 18.868 10.21 10.20 10.21 9.914 10.31 9,999,164 10.133 0.11%
2007-11-26 0 19.00 18.96 19.00 18.80 19.20 6,016,152 114,612,092 19.051 10.20 10.18 10.20 10.10 10.31 11,201,904 10.231 1.71%
2007-11-23 0 18.68 18.60 18.68 18.40 18.76 3,930,798 73,178,007 18.617 10.03 9.989 10.03 9.882 10.08 7,319,034 9.9983 1.63%
2007-11-22 0 18.38 18.34 18.38 18.02 18.62 5,452,685 100,224,055 18.381 9.871 9.850 9.871 9.678 10.00 10,152,745 9.8716 0.66%
2007-11-21 0 18.26 18.22 18.24 18.02 18.38 9,317,904 169,654,341 18.207 9.807 9.785 9.796 9.678 9.871 17,349,673 9.7785 -0.76%
2007-11-20 0 18.40 18.40 18.46 18.02 18.60 9,005,877 164,468,942 18.262 9.882 9.882 9.914 9.678 9.989 16,768,688 9.8081 -2.02%
2007-11-19 0 18.78 18.78 18.80 17.98 18.94 14,781,480 272,074,671 18.406 10.09 10.09 10.10 9.656 10.17 27,522,697 9.8855 -0.32%
2007-11-16 0 18.84 18.86 18.88 18.76 19.40 17,791,237 338,371,870 19.019 10.12 10.13 10.14 10.08 10.42 33,126,779 10.214 -3.19%
2007-11-15 0 19.46 19.46 19.52 19.42 20.20 7,442,893 146,740,900 19.716 10.45 10.45 10.48 10.43 10.85 13,858,456 10.589 -1.72%
2007-11-14 0 19.80 19.78 19.80 19.78 20.10 18,769,840 373,642,733 19.907 10.63 10.62 10.63 10.62 10.80 34,948,910 10.691 2.06%
2007-11-13 0 19.40 19.38 19.40 19.04 19.84 11,099,276 215,603,101 19.425 10.42 10.41 10.42 10.23 10.66 20,666,537 10.432 -1.62%
2007-11-12 0 19.72 19.68 19.72 19.42 20.10 12,806,334 252,293,417 19.701 10.59 10.57 10.59 10.43 10.80 23,845,031 10.581 -3.10%
2007-11-09 0 20.35 20.30 20.40 20.10 20.65 9,870,247 200,675,644 20.331 10.93 10.90 10.96 10.80 11.09 18,378,120 10.919 -0.25%
2007-11-08 0 20.40 20.35 20.40 20.00 20.90 13,017,185 264,496,704 20.319 10.96 10.93 10.96 10.74 11.22 24,237,629 10.913 -2.86%
2007-11-07 0 21.00 20.95 21.00 20.50 21.80 10,015,292 211,335,887 21.101 11.28 11.25 11.28 11.01 11.71 18,648,190 11.333 -0.71%
2007-11-06 0 21.15 21.10 21.15 20.80 21.70 7,719,621 164,504,290 21.310 11.36 11.33 11.36 11.17 11.65 14,373,715 11.445 -1.40%
2007-11-05 0 21.45 21.35 21.45 21.30 22.40 7,053,008 153,138,428 21.712 11.52 11.47 11.52 11.44 12.03 13,132,501 11.661 -3.81%
2007-11-02 0 22.30 22.30 22.35 21.80 22.80 7,484,538 165,965,726 22.174 11.98 11.98 12.00 11.71 12.25 13,935,997 11.909 -3.04%
2007-11-01 0 23.00 22.80 22.95 22.75 23.35 3,834,126 88,038,510 22.962 12.35 12.25 12.33 12.22 12.54 7,139,034 12.332 0.22%
2007-10-31 0 22.95 22.90 23.00 22.80 23.40 5,243,710 121,072,911 23.089 12.33 12.30 12.35 12.25 12.57 9,763,639 12.400 -0.22%
2007-10-30 0 23.00 23.10 23.15 22.75 23.40 4,985,025 115,104,388 23.090 12.35 12.41 12.43 12.22 12.57 9,281,975 12.401 1.32%
2007-10-29 0 22.70 22.55 22.60 22.55 24.00 6,869,108 159,216,345 23.179 12.19 12.11 12.14 12.11 12.89 12,790,084 12.448 -1.30%
2007-10-26 0 23.00 23.00 23.10 22.80 23.40 6,376,901 147,610,457 23.148 12.35 12.35 12.41 12.25 12.57 11,873,609 12.432 0.66%
2007-10-25 0 22.85 22.70 22.75 22.60 23.35 7,536,896 172,736,575 22.919 12.27 12.19 12.22 12.14 12.54 14,033,487 12.309 0.88%
2007-10-24 0 22.65 22.60 22.65 22.05 23.50 6,132,300 139,505,599 22.749 12.16 12.14 12.16 11.84 12.62 11,418,169 12.218 0.89%
2007-10-23 0 22.45 22.45 22.50 22.10 22.80 6,897,955 154,989,241 22.469 12.06 12.06 12.08 11.87 12.25 12,843,797 12.067 2.98%
2007-10-22 0 21.80 21.85 21.95 21.10 22.50 7,700,322 169,100,390 21.960 11.71 11.73 11.79 11.33 12.08 14,337,781 11.794 -4.80%
2007-10-18 0 22.90 22.70 22.75 22.65 23.50 9,904,413 228,713,887 23.092 12.30 12.19 12.22 12.16 12.62 18,441,736 12.402 0.88%
2007-10-17 0 22.70 22.60 22.65 22.10 22.75 8,010,503 180,151,190 22.489 12.19 12.14 12.16 11.87 12.22 14,915,329 12.078 2.25%
2007-10-16 0 22.20 22.10 22.30 21.90 23.00 19,521,150 437,348,524 22.404 11.92 11.87 11.98 11.76 12.35 36,347,828 12.032 2.07%
2007-10-15 0 21.75 21.65 21.70 21.50 22.15 7,522,613 163,649,740 21.754 11.68 11.63 11.65 11.55 11.90 14,006,892 11.684 -0.68%
2007-10-12 0 21.90 21.95 22.00 21.25 22.00 13,089,082 283,358,290 21.648 11.76 11.79 11.82 11.41 11.82 24,371,499 11.627 1.15%
2007-10-11 0 21.65 21.65 21.80 21.55 22.05 9,723,085 212,092,309 21.813 11.63 11.63 11.71 11.57 11.84 18,104,109 11.715 0.93%
2007-10-10 0 21.45 21.40 21.45 21.05 22.70 19,418,662 421,112,779 21.686 11.52 11.49 11.52 11.31 12.19 36,156,998 11.647 -1.83%
2007-10-09 0 21.85 21.85 21.90 20.60 21.90 14,916,115 320,428,200 21.482 11.73 11.73 11.76 11.06 11.76 27,773,383 11.537 6.07%
2007-10-08 0 20.60 20.55 20.60 20.10 21.60 9,166,941 191,304,959 20.869 11.06 11.04 11.06 10.80 11.60 17,068,584 11.208 -0.72%
2007-10-05 0 20.75 20.60 20.80 20.20 20.75 10,682,999 219,120,086 20.511 11.14 11.06 11.17 10.85 11.14 19,891,441 11.016 1.72%
2007-10-04 0 20.40 20.30 20.50 20.10 21.40 10,449,236 218,302,853 20.892 10.96 10.90 11.01 10.80 11.49 19,456,181 11.220 -1.69%
2007-10-03 0 20.75 20.75 20.95 20.40 22.35 16,208,413 341,547,111 21.072 11.14 11.14 11.25 10.96 12.00 30,179,605 11.317 -3.49%
2007-10-02 0 21.50 21.50 21.55 21.40 21.90 8,694,237 188,016,296 21.625 11.55 11.55 11.57 11.49 11.76 16,188,423 11.614 1.18%
2007-09-28 0 21.25 21.20 21.25 21.20 21.75 5,704,120 121,444,380 21.291 11.41 11.39 11.41 11.39 11.68 10,620,910 11.434 0.47%
2007-09-27 0 21.15 21.10 21.15 21.05 21.45 9,570,735 203,368,888 21.249 11.36 11.33 11.36 11.31 11.52 17,820,437 11.412 -2.31%
2007-09-25 0 21.65 21.60 21.65 20.70 21.75 21,016,645 443,542,123 21.104 11.63 11.60 11.63 11.12 11.68 39,132,397 11.334 -4.63%
2007-09-24 1 - - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2007-09-21 1 22.70 22.65 22.75 20.50 23.05 29,028,764 640,683,922 22.071 12.19 12.16 12.22 11.01 12.38 54,050,735 11.853 10.73%
2007-09-20 0 20.50 20.45 20.50 20.05 20.75 19,258,597 391,825,694 20.345 11.01 10.98 11.01 10.77 11.14 35,858,961 10.927 2.50%
2007-09-19 0 20.00 19.98 20.00 19.90 20.25 7,874,877 157,648,005 20.019 10.74 10.73 10.74 10.69 10.88 14,662,798 10.752 1.32%
2007-09-18 0 19.74 19.80 19.82 19.68 20.05 2,427,000 48,348,120 19.921 10.60 10.63 10.64 10.57 10.77 4,519,005 10.699 -0.90%
2007-09-17 0 19.92 19.90 19.92 19.90 20.25 3,989,215 79,901,288 20.029 10.70 10.69 10.70 10.69 10.88 7,427,805 10.757 -1.39%
2007-09-14 0 20.20 20.10 20.30 19.88 20.30 7,346,670 147,082,917 20.020 10.85 10.80 10.90 10.68 10.90 13,679,291 10.752 2.23%
2007-09-13 0 19.76 19.72 19.76 19.48 20.15 5,422,663 107,034,393 19.738 10.61 10.59 10.61 10.46 10.82 10,096,845 10.601 0.10%
2007-09-12 0 19.74 19.74 19.80 19.44 19.92 6,579,334 129,592,328 19.697 10.60 10.60 10.63 10.44 10.70 12,250,533 10.579 1.54%
2007-09-11 0 19.44 19.42 19.46 19.32 19.76 6,539,624 127,537,010 19.502 10.44 10.43 10.45 10.38 10.61 12,176,594 10.474 -0.92%
2007-09-10 0 19.62 19.60 19.62 19.48 19.76 7,812,597 153,686,549 19.672 10.54 10.53 10.54 10.46 10.61 14,546,834 10.565 -1.11%
2007-09-07 0 19.84 19.82 19.84 19.60 20.45 16,576,000 329,857,096 19.900 10.66 10.64 10.66 10.53 10.98 30,864,042 10.687 -1.54%
2007-09-06 0 20.15 20.15 20.20 19.80 20.20 6,991,000 140,382,070 20.080 10.82 10.82 10.85 10.63 10.85 13,017,044 10.784 0.00%
2007-09-05 0 20.15 20.10 20.15 20.00 20.70 6,350,903 128,558,152 20.242 10.82 10.80 10.82 10.74 11.12 11,825,201 10.872 -0.98%
2007-09-04 0 20.35 20.35 20.60 20.35 20.70 4,078,515 83,986,506 20.592 10.93 10.93 11.06 10.93 11.12 7,594,079 11.059 -1.21%
2007-09-03 0 20.60 20.55 20.65 20.10 20.75 4,545,000 93,611,550 20.597 11.06 11.04 11.09 10.80 11.14 8,462,661 11.062 0.73%
2007-08-31 0 20.45 20.45 20.50 19.92 20.75 10,819,000 220,412,060 20.373 10.98 10.98 11.01 10.70 11.14 20,144,671 10.941 2.25%
2007-08-30 0 20.00 19.98 20.00 19.62 20.45 11,038,171 219,604,562 19.895 10.74 10.73 10.74 10.54 10.98 20,552,761 10.685 0.00%
2007-08-29 0 20.25 20.20 20.25 20.15 21.40 7,533,000 153,553,750 20.384 10.74 10.71 10.74 10.69 11.35 14,201,560 10.812 -5.37%
2007-08-28 0 21.40 21.30 21.40 20.75 21.50 4,816,571 101,937,454 21.164 11.35 11.30 11.35 11.01 11.40 9,080,423 11.226 -0.47%
2007-08-27 0 21.50 21.45 21.50 21.00 21.50 3,923,153 83,276,594 21.227 11.40 11.38 11.40 11.14 11.40 7,396,110 11.260 3.12%
2007-08-24 0 20.85 20.85 20.90 20.50 21.05 3,456,140 72,119,792 20.867 11.06 11.06 11.09 10.87 11.17 6,515,675 11.069 0.48%
2007-08-23 0 20.75 20.75 20.80 20.70 21.45 14,837,631 307,673,903 20.736 11.01 11.01 11.03 10.98 11.38 27,972,589 10.999 0.97%
2007-08-22 0 20.55 20.45 20.50 19.98 20.55 4,904,589 99,768,189 20.342 10.90 10.85 10.87 10.60 10.90 9,246,358 10.790 2.96%
2007-08-21 0 19.96 19.90 19.92 19.90 21.00 11,925,000 243,385,340 20.410 10.59 10.56 10.57 10.56 11.14 22,481,562 10.826 -0.45%
2007-08-20 0 20.05 19.88 19.90 19.66 20.20 9,343,163 186,101,366 19.918 10.64 10.55 10.56 10.43 10.71 17,614,163 10.565 2.09%
2007-08-17 0 19.64 19.64 19.70 18.50 20.05 20,318,000 393,812,550 19.382 10.42 10.42 10.45 9.813 10.64 38,304,434 10.281 -0.41%
2007-08-16 0 19.72 19.56 19.60 19.44 20.30 14,177,939 280,136,957 19.759 10.46 10.38 10.40 10.31 10.77 26,728,907 10.481 -3.33%
2007-08-15 0 20.40 20.35 20.45 20.00 20.95 15,242,727 311,077,892 20.408 10.82 10.79 10.85 10.61 11.11 28,736,294 10.825 -1.92%
2007-08-14 0 20.80 20.75 20.85 20.55 20.90 15,271,200 316,582,840 20.731 11.03 11.01 11.06 10.90 11.09 28,789,973 10.996 0.24%
2007-08-13 0 20.75 20.65 20.75 20.35 21.05 8,477,288 175,084,365 20.653 11.01 10.95 11.01 10.79 11.17 15,981,776 10.955 0.73%
2007-08-10 0 20.60 20.60 20.70 20.15 21.00 12,526,747 259,073,592 20.682 10.93 10.93 10.98 10.69 11.14 23,616,003 10.970 -4.41%
2007-08-09 0 21.55 21.45 21.50 21.40 22.15 12,171,233 263,300,521 21.633 11.43 11.38 11.40 11.35 11.75 22,945,772 11.475 -1.60%
2007-08-08 0 21.90 21.85 21.90 21.20 22.20 18,423,956 400,028,175 21.712 11.62 11.59 11.62 11.25 11.78 34,733,695 11.517 3.06%
2007-08-07 0 21.25 21.10 21.15 21.00 21.85 23,944,595 511,311,248 21.354 11.27 11.19 11.22 11.14 11.59 45,141,459 11.327 3.41%
2007-08-06 0 20.55 20.45 20.55 20.10 20.85 8,531,113 174,239,758 20.424 10.90 10.85 10.90 10.66 11.06 16,083,249 10.834 0.74%
2007-08-03 0 20.40 20.45 20.55 20.25 21.00 4,281,108 88,211,142 20.605 10.82 10.85 10.90 10.74 11.14 8,070,943 10.929 -0.73%
2007-08-02 0 20.55 20.50 20.60 19.96 20.80 5,161,766 104,745,122 20.292 10.90 10.87 10.93 10.59 11.03 9,731,200 10.764 1.73%
2007-08-01 0 20.20 20.20 20.55 19.94 20.60 9,227,223 186,314,853 20.192 10.71 10.71 10.90 10.58 10.93 17,395,588 10.710 -1.94%
2007-07-31 0 20.60 20.65 20.70 20.25 21.05 5,710,060 117,314,134 20.545 10.93 10.95 10.98 10.74 11.17 10,764,869 10.898 -0.72%
2007-07-30 0 20.75 20.75 20.90 20.45 20.95 7,249,827 149,893,545 20.675 11.01 11.01 11.09 10.85 11.11 13,667,709 10.967 0.00%
2007-07-27 0 20.75 20.75 20.80 20.50 21.20 14,017,197 291,473,284 20.794 11.01 11.01 11.03 10.87 11.25 26,425,869 11.030 -0.72%
2007-07-26 0 20.90 20.90 20.95 20.40 21.25 32,516,338 680,329,855 20.923 11.09 11.09 11.11 10.82 11.27 61,301,305 11.098 3.98%
2007-07-25 0 20.10 20.10 20.15 19.80 20.30 15,590,199 313,582,970 20.114 10.66 10.66 10.69 10.50 10.77 29,391,365 10.669 1.93%
2007-07-24 0 19.72 19.68 19.74 19.28 19.78 9,898,723 194,112,527 19.610 10.46 10.44 10.47 10.23 10.49 18,661,531 10.402 2.28%
2007-07-23 0 19.28 19.26 19.28 19.22 19.34 3,638,801 70,163,171 19.282 10.23 10.22 10.23 10.19 10.26 6,860,036 10.228 0.31%
2007-07-20 0 19.22 19.20 19.22 19.16 19.38 5,189,840 99,948,177 19.258 10.19 10.18 10.19 10.16 10.28 9,784,127 10.215 -0.31%
2007-07-19 0 19.28 19.24 19.30 19.20 19.40 3,815,037 73,550,647 19.279 10.23 10.21 10.24 10.18 10.29 7,192,284 10.226 0.84%
2007-07-18 0 19.12 19.10 19.12 19.06 19.34 7,870,318 151,242,308 19.217 10.14 10.13 10.14 10.11 10.26 14,837,488 10.193 0.10%
2007-07-17 0 19.10 19.10 19.14 19.08 19.30 5,831,705 111,622,211 19.141 10.13 10.13 10.15 10.12 10.24 10,994,200 10.153 -0.62%
2007-07-16 0 19.22 19.20 19.22 19.12 19.36 3,806,461 73,324,762 19.263 10.19 10.18 10.19 10.14 10.27 7,176,116 10.218 0.73%
2007-07-13 0 19.08 19.10 19.12 19.06 19.30 5,519,971 105,612,470 19.133 10.12 10.13 10.14 10.11 10.24 10,406,505 10.149 -0.10%
2007-07-12 0 19.10 19.08 19.10 19.06 19.32 9,319,025 178,985,914 19.207 10.13 10.12 10.13 10.11 10.25 17,568,657 10.188 -0.52%
2007-07-11 0 19.20 19.18 19.20 19.18 19.42 7,623,255 147,042,656 19.289 10.18 10.17 10.18 10.17 10.30 14,371,713 10.231 -1.13%
2007-07-10 0 19.42 19.40 19.42 19.30 19.48 7,011,155 135,880,790 19.381 10.30 10.29 10.30 10.24 10.33 13,217,754 10.280 0.10%
2007-07-09 0 19.40 19.40 19.46 19.28 19.70 11,900,088 230,667,090 19.384 10.29 10.29 10.32 10.23 10.45 22,434,597 10.282 -1.52%
2007-07-06 0 19.70 19.66 19.70 19.22 19.70 6,157,074 119,809,334 19.459 10.45 10.43 10.45 10.19 10.45 11,607,601 10.322 1.13%
2007-07-05 0 19.48 19.42 19.48 19.30 19.70 4,330,700 84,315,244 19.469 10.33 10.30 10.33 10.24 10.45 8,164,436 10.327 0.93%
2007-07-04 0 19.30 19.30 19.36 19.10 19.40 5,878,625 112,994,255 19.221 10.24 10.24 10.27 10.13 10.29 11,082,656 10.196 0.52%
2007-07-03 0 19.20 19.20 19.32 19.08 19.46 10,460,410 200,991,267 19.214 10.18 10.18 10.25 10.12 10.32 19,720,449 10.192 -1.34%
2007-06-29 0 19.46 19.46 19.48 19.26 19.50 9,618,266 186,494,897 19.390 10.32 10.32 10.33 10.22 10.34 18,132,800 10.285 0.00%
2007-06-28 0 19.46 19.44 19.46 19.22 19.50 6,273,817 121,752,712 19.406 10.32 10.31 10.32 10.19 10.34 11,827,690 10.294 -0.21%
2007-06-27 0 19.50 19.50 19.54 19.10 19.54 5,850,600 113,166,400 19.343 10.34 10.34 10.36 10.13 10.36 11,029,822 10.260 -0.10%
2007-06-26 0 19.52 19.64 19.66 19.44 19.76 4,023,900 78,911,790 19.611 10.35 10.42 10.43 10.31 10.48 7,586,043 10.402 -0.71%
2007-06-25 0 19.66 19.54 19.66 19.46 19.70 3,098,419 60,548,251 19.542 10.43 10.36 10.43 10.32 10.45 5,841,283 10.366 0.41%
2007-06-22 0 19.58 19.56 19.58 19.52 19.80 4,917,740 96,425,299 19.608 10.39 10.38 10.39 10.35 10.50 9,271,151 10.401 -1.11%
2007-06-21 0 19.80 19.76 19.82 19.46 19.86 6,156,066 121,526,740 19.741 10.50 10.48 10.51 10.32 10.53 11,605,701 10.471 0.20%
2007-06-20 0 19.76 19.76 19.78 19.60 20.15 13,006,100 258,066,379 19.842 10.48 10.48 10.49 10.40 10.69 24,519,702 10.525 -1.45%
2007-06-18 0 20.05 20.00 20.05 19.92 20.10 5,294,924 105,884,924 19.997 10.64 10.61 10.64 10.57 10.66 9,982,236 10.607 0.25%
2007-06-15 0 20.00 19.96 19.98 19.98 20.25 6,064,194 122,204,594 20.152 10.61 10.59 10.60 10.60 10.74 11,432,499 10.689 -0.74%
2007-06-14 0 20.15 20.05 20.15 19.90 20.30 4,768,146 95,435,199 20.015 10.69 10.64 10.69 10.56 10.77 8,989,130 10.617 1.26%
2007-06-13 0 19.90 19.82 19.88 19.60 20.00 3,763,843 74,656,540 19.835 10.56 10.51 10.55 10.40 10.61 7,095,771 10.521 -0.40%
2007-06-12 0 19.98 19.96 19.98 19.54 20.00 4,128,447 81,356,079 19.706 10.60 10.59 10.60 10.36 10.61 7,783,139 10.453 0.10%
2007-06-11 0 19.96 19.94 19.98 19.90 20.25 1,848,847 36,951,976 19.986 10.59 10.58 10.60 10.56 10.74 3,485,532 10.602 0.20%
2007-06-08 0 19.92 19.82 19.92 19.82 20.20 15,224,280 304,109,266 19.975 10.57 10.51 10.57 10.51 10.71 28,701,517 10.596 -1.39%
2007-06-07 0 20.20 20.15 20.25 19.94 20.25 7,168,503 144,000,935 20.088 10.71 10.69 10.74 10.58 10.74 13,514,394 10.655 -0.74%
2007-06-06 0 20.35 20.25 20.30 20.15 20.70 3,141,220 63,823,147 20.318 10.79 10.74 10.77 10.69 10.98 5,921,973 10.777 -0.49%
2007-06-05 0 20.45 20.35 20.40 19.94 20.70 3,833,088 78,109,508 20.378 10.85 10.79 10.82 10.58 10.98 7,226,315 10.809 0.49%
2007-06-04 0 20.35 20.20 20.30 20.05 20.55 1,901,280 38,497,810 20.248 10.79 10.71 10.77 10.64 10.90 3,584,381 10.740 1.24%
2007-06-01 0 20.10 20.10 20.15 20.10 20.80 10,001,646 204,758,204 20.472 10.66 10.66 10.69 10.66 11.03 18,855,566 10.859 -3.37%
2007-05-31 0 20.80 20.75 20.85 20.10 20.90 18,298,704 377,245,001 20.616 11.03 11.01 11.06 10.66 11.09 34,497,564 10.935 2.21%
2007-05-30 0 20.35 20.35 20.40 20.00 20.40 10,377,623 209,861,428 20.222 10.79 10.79 10.82 10.61 10.82 19,564,375 10.727 0.99%
2007-05-29 0 20.15 20.00 20.15 19.76 20.25 2,194,700 43,880,814 19.994 10.69 10.61 10.69 10.48 10.74 4,137,550 10.606 0.75%
2007-05-28 0 20.00 19.96 20.00 19.76 20.25 4,935,966 99,130,577 20.083 10.61 10.59 10.61 10.48 10.74 9,305,512 10.653 0.00%
2007-05-25 0 20.00 20.20 20.25 19.60 20.20 4,992,898 99,125,538 19.853 10.61 10.71 10.74 10.40 10.71 9,412,842 10.531 0.81%
2007-05-23 0 19.84 19.80 19.92 19.78 20.00 3,560,324 70,791,811 19.884 10.52 10.50 10.57 10.49 10.61 6,712,088 10.547 -0.50%
2007-05-22 0 19.94 19.94 19.98 19.86 20.00 7,106,500 141,783,000 19.951 10.58 10.58 10.60 10.53 10.61 13,397,503 10.583 -0.30%
2007-05-21 0 20.00 19.94 20.00 19.94 20.25 4,886,750 97,993,700 20.053 10.61 10.58 10.61 10.58 10.74 9,212,727 10.637 0.00%
2007-05-18 0 20.00 19.92 20.00 19.90 20.05 3,644,545 72,733,900 19.957 10.61 10.57 10.61 10.56 10.64 6,870,865 10.586 -0.25%
2007-05-17 0 20.05 20.00 20.10 20.00 20.25 2,977,000 59,695,250 20.052 10.64 10.61 10.66 10.61 10.74 5,612,378 10.636 -0.25%
2007-05-16 0 20.10 20.10 20.20 20.05 20.35 3,368,534 68,161,719 20.235 10.66 10.66 10.71 10.64 10.79 6,350,516 10.733 0.25%
2007-05-15 0 20.05 20.00 20.05 19.80 20.20 8,535,928 170,921,073 20.024 10.64 10.61 10.64 10.50 10.71 16,092,327 10.621 2.19%
2007-05-14 0 19.62 19.60 19.74 19.56 19.90 6,288,801 124,593,224 19.812 10.41 10.40 10.47 10.38 10.56 11,855,939 10.509 0.31%
2007-05-11 0 19.56 19.56 19.58 19.52 19.88 7,472,362 146,628,223 19.623 10.38 10.38 10.39 10.35 10.55 14,087,243 10.409 -1.71%
2007-05-10 0 19.90 19.94 19.96 19.90 20.10 3,404,122 67,965,231 19.966 10.56 10.58 10.59 10.56 10.66 6,417,608 10.590 -0.30%
2007-05-09 0 19.96 19.86 19.96 19.80 20.05 5,607,690 111,803,080 19.937 10.59 10.53 10.59 10.50 10.64 10,571,877 10.576 0.40%
2007-05-08 0 19.88 19.88 19.90 19.84 20.25 5,553,000 110,850,446 19.962 10.55 10.55 10.56 10.52 10.74 10,468,773 10.589 -1.34%
2007-05-07 0 20.15 20.15 20.20 19.90 20.30 5,179,000 104,295,250 20.138 10.69 10.69 10.71 10.56 10.77 9,763,691 10.682 0.00%
2007-05-04 0 20.15 20.10 20.15 20.00 20.40 2,423,000 48,836,933 20.156 10.69 10.66 10.69 10.61 10.82 4,567,952 10.691 -0.49%
2007-05-03 0 20.25 20.25 20.30 20.05 20.50 2,282,993 46,123,637 20.203 10.74 10.74 10.77 10.64 10.87 4,304,004 10.716 0.00%
2007-05-02 0 20.25 20.20 20.25 20.00 20.40 1,995,302 40,419,551 20.257 10.74 10.71 10.74 10.61 10.82 3,761,636 10.745 1.10%
2007-04-30 0 20.35 20.50 20.55 20.10 20.55 2,310,000 46,917,600 20.311 10.62 10.70 10.73 10.49 10.73 4,424,493 10.604 -0.73%
2007-04-27 0 20.50 20.50 20.55 20.35 20.75 3,528,250 72,566,750 20.567 10.70 10.70 10.73 10.62 10.83 6,757,887 10.738 -1.44%
2007-04-26 0 20.80 20.60 20.65 20.55 20.90 2,889,620 59,983,776 20.758 10.86 10.76 10.78 10.73 10.91 5,534,677 10.838 1.22%
2007-04-25 0 20.55 20.55 20.60 20.00 20.75 1,322,540 27,109,578 20.498 10.73 10.73 10.76 10.44 10.83 2,533,147 10.702 0.49%
2007-04-24 0 20.45 20.40 20.50 20.40 20.90 1,273,541 26,181,553 20.558 10.68 10.65 10.70 10.65 10.91 2,439,296 10.733 0.00%
2007-04-23 0 20.45 20.40 20.45 20.35 21.00 2,502,513 51,642,763 20.636 10.68 10.65 10.68 10.62 10.96 4,793,226 10.774 -0.49%
2007-04-20 0 20.55 20.45 20.50 20.10 20.65 1,658,200 33,977,710 20.491 10.73 10.68 10.70 10.49 10.78 3,176,058 10.698 1.73%
2007-04-19 0 20.20 20.10 20.15 20.15 20.80 4,352,000 88,684,475 20.378 10.55 10.49 10.52 10.52 10.86 8,335,669 10.639 -2.65%
2007-04-18 0 20.75 20.80 20.85 20.55 20.90 3,580,628 74,201,917 20.723 10.83 10.86 10.89 10.73 10.91 6,858,210 10.819 1.22%
2007-04-17 0 20.50 20.55 20.70 20.40 20.80 3,466,910 71,290,371 20.563 10.70 10.73 10.81 10.65 10.86 6,640,398 10.736 -0.73%
2007-04-16 0 20.65 20.65 20.70 20.50 21.00 3,198,953 66,636,924 20.831 10.78 10.78 10.81 10.70 10.96 6,127,163 10.876 0.49%
2007-04-13 0 20.55 20.55 20.60 20.50 20.90 2,390,596 49,369,378 20.651 10.73 10.73 10.76 10.70 10.91 4,578,864 10.782 -0.96%
2007-04-12 0 20.75 20.70 20.75 20.50 21.00 3,186,855 66,464,407 20.856 10.83 10.81 10.83 10.70 10.96 6,103,991 10.889 0.24%
2007-04-11 0 20.70 20.70 20.80 20.45 21.10 4,818,727 99,566,204 20.662 10.81 10.81 10.86 10.68 11.02 9,229,621 10.788 -1.19%
2007-04-10 0 20.95 20.75 20.80 20.70 21.50 7,667,640 160,519,443 20.935 10.94 10.83 10.86 10.81 11.23 14,686,330 10.930 2.44%
2007-04-04 0 20.45 20.40 20.45 20.25 20.65 6,440,587 131,803,266 20.464 10.68 10.65 10.68 10.57 10.78 12,336,075 10.684 2.25%
2007-04-03 0 20.00 19.96 20.00 19.82 20.20 6,565,136 131,342,635 20.006 10.44 10.42 10.44 10.35 10.55 12,574,632 10.445 2.04%
2007-04-02 0 19.60 19.54 19.60 19.34 20.25 5,798,025 114,281,925 19.710 10.23 10.20 10.23 10.10 10.57 11,105,334 10.291 -1.41%
2007-03-30 0 19.88 19.72 19.84 19.64 20.00 4,231,000 83,669,485 19.775 10.38 10.30 10.36 10.25 10.44 8,103,910 10.325 -0.10%
2007-03-29 0 19.90 19.84 19.86 19.68 20.25 6,487,187 128,869,017 19.865 10.39 10.36 10.37 10.27 10.57 12,425,331 10.371 0.61%
2007-03-28 0 19.78 19.74 19.80 19.52 20.30 4,894,800 96,790,944 19.774 10.33 10.31 10.34 10.19 10.60 9,375,329 10.324 -2.08%
2007-03-27 0 20.20 20.20 20.30 20.00 20.35 3,393,383 68,452,791 20.172 10.55 10.55 10.60 10.44 10.62 6,499,567 10.532 -0.98%
2007-03-26 0 20.40 20.25 20.40 20.05 20.45 1,847,690 37,402,544 20.243 10.65 10.57 10.65 10.47 10.68 3,539,001 10.569 -0.24%
2007-03-23 0 20.45 20.30 20.45 19.64 20.50 3,936,000 79,304,940 20.149 10.68 10.60 10.68 10.25 10.70 7,538,877 10.519 1.74%
2007-03-22 0 20.10 19.98 20.00 19.50 20.30 7,695,372 154,533,704 20.081 10.49 10.43 10.44 10.18 10.60 14,739,447 10.484 2.97%
2007-03-21 0 19.52 19.50 19.56 19.20 19.68 3,547,800 69,032,882 19.458 10.19 10.18 10.21 10.02 10.27 6,795,332 10.159 0.51%
2007-03-20 0 19.42 19.26 19.30 19.18 19.58 5,159,800 100,110,895 19.402 10.14 10.06 10.08 10.01 10.22 9,882,901 10.130 1.46%
2007-03-19 0 19.14 19.12 19.14 18.76 19.20 3,710,667 70,779,786 19.075 9.993 9.982 9.993 9.794 10.02 7,107,282 9.9588 1.16%
2007-03-16 0 18.92 18.92 18.94 18.84 19.30 4,851,000 92,781,631 19.126 9.878 9.878 9.888 9.836 10.08 9,291,436 9.9857 -1.77%
2007-03-15 0 19.26 19.20 19.24 19.18 19.44 4,804,328 92,438,066 19.241 10.06 10.02 10.05 10.01 10.15 9,202,042 10.045 0.21%
2007-03-14 0 19.22 19.14 19.22 18.80 19.30 5,612,231 107,246,424 19.109 10.03 9.993 10.03 9.815 10.08 10,749,471 9.9769 -2.24%
2007-03-13 0 19.66 19.62 19.64 19.50 19.72 7,203,109 141,330,068 19.621 10.26 10.24 10.25 10.18 10.30 13,796,583 10.244 0.72%
2007-03-12 0 19.52 19.52 19.56 19.44 19.64 6,756,548 131,937,266 19.527 10.19 10.19 10.21 10.15 10.25 12,941,256 10.195 0.41%
2007-03-09 0 19.44 19.36 19.38 19.10 19.72 15,733,485 307,643,368 19.553 10.15 10.11 10.12 9.972 10.30 30,135,367 10.209 -0.31%
2007-03-08 0 19.50 19.50 19.54 19.00 19.90 12,571,000 245,433,693 19.524 10.18 10.18 10.20 9.920 10.39 24,078,054 10.193 1.56%
2007-03-07 0 19.20 19.20 19.22 18.88 19.60 12,444,527 238,308,165 19.150 10.02 10.02 10.03 9.857 10.23 23,835,812 9.9979 1.80%
2007-03-06 0 18.86 18.84 18.86 18.48 19.00 11,865,025 222,709,393 18.770 9.847 9.836 9.847 9.648 9.920 22,725,854 9.7998 2.17%
2007-03-05 0 18.46 18.42 18.46 18.40 19.10 12,423,000 232,478,340 18.714 9.638 9.617 9.638 9.607 9.972 23,794,580 9.7702 -4.35%
2007-03-02 0 19.30 19.30 19.36 19.22 19.52 8,831,044 170,898,267 19.352 10.08 10.08 10.11 10.03 10.19 16,914,673 10.104 -0.41%
2007-03-01 0 19.38 19.38 19.40 19.24 19.60 6,370,974 123,576,443 19.397 10.12 10.12 10.13 10.05 10.23 12,202,741 10.127 -0.51%
2007-02-28 0 19.48 19.46 19.50 19.16 19.60 13,948,754 270,087,218 19.363 10.17 10.16 10.18 10.00 10.23 26,716,956 10.109 -2.60%
2007-02-27 0 20.00 19.98 20.00 19.94 20.75 10,599,391 213,051,734 20.100 10.44 10.43 10.44 10.41 10.83 20,301,703 10.494 -3.15%
2007-02-26 0 20.65 20.65 20.70 20.50 21.10 5,540,000 114,385,100 20.647 10.78 10.78 10.81 10.70 11.02 10,611,122 10.780 -2.59%
2007-02-23 0 21.20 21.20 21.35 20.95 21.65 4,698,127 99,986,617 21.282 11.07 11.07 11.15 10.94 11.30 8,998,628 11.111 -2.30%
2007-02-22 0 21.70 21.40 21.70 21.40 21.75 4,277,663 92,306,304 21.579 11.33 11.17 11.33 11.17 11.36 8,193,286 11.266 1.64%
2007-02-21 0 21.35 21.40 21.50 21.10 21.65 3,419,136 72,859,170 21.309 11.15 11.17 11.23 11.02 11.30 6,548,894 11.125 -0.23%
2007-02-16 0 21.40 21.30 21.40 21.20 21.75 2,069,480 44,355,175 21.433 11.17 11.12 11.17 11.07 11.36 3,963,810 11.190 -0.70%
2007-02-15 0 21.55 21.45 21.50 21.40 21.85 3,049,942 65,947,809 21.623 11.25 11.20 11.23 11.17 11.41 5,841,752 11.289 0.70%
2007-02-14 0 21.40 21.35 21.40 21.30 21.80 2,873,000 61,701,750 21.476 11.17 11.15 11.17 11.12 11.38 5,502,844 11.213 0.23%
2007-02-13 0 21.35 21.40 21.50 21.15 21.95 4,187,918 89,833,381 21.451 11.15 11.17 11.23 11.04 11.46 8,021,392 11.199 -2.06%
2007-02-12 0 21.80 21.80 21.90 21.25 21.95 3,941,670 85,379,245 21.661 11.38 11.38 11.43 11.09 11.46 7,549,737 11.309 0.93%
2007-02-09 0 21.60 21.55 21.60 21.00 21.75 2,727,400 58,618,256 21.492 11.28 11.25 11.28 10.96 11.36 5,223,967 11.221 -0.69%
2007-02-08 0 21.75 21.60 21.75 21.00 22.10 7,738,965 167,045,001 21.585 11.36 11.28 11.36 10.96 11.54 14,822,943 11.269 0.46%
2007-02-07 0 21.65 21.55 21.60 20.85 21.75 4,696,419 100,113,218 21.317 11.30 11.25 11.28 10.89 11.36 8,995,357 11.129 4.34%
2007-02-06 0 20.75 20.65 20.75 20.45 20.90 3,388,908 70,524,742 20.810 10.83 10.78 10.83 10.68 10.91 6,490,996 10.865 1.47%
2007-02-05 0 20.45 20.40 20.45 20.20 20.55 3,992,000 81,523,600 20.422 10.68 10.65 10.68 10.55 10.73 7,646,137 10.662 -0.49%
2007-02-02 0 20.55 20.65 20.80 20.45 21.15 4,651,650 96,478,559 20.741 10.73 10.78 10.86 10.68 11.04 8,909,608 10.829 -1.67%
2007-02-01 0 20.90 20.80 20.90 20.00 20.95 6,327,766 130,315,087 20.594 10.91 10.86 10.91 10.44 10.94 12,119,982 10.752 3.98%
2007-01-31 0 20.10 20.05 20.15 19.60 20.80 5,903,257 119,281,014 20.206 10.49 10.47 10.52 10.23 10.86 11,306,892 10.549 -3.37%
2007-01-30 0 20.80 20.80 20.90 20.80 21.20 2,667,132 55,843,388 20.938 10.86 10.86 10.91 10.86 11.07 5,108,531 10.931 0.24%
2007-01-29 0 20.75 20.55 20.75 20.40 21.10 3,968,049 82,684,809 20.838 10.83 10.73 10.83 10.65 11.02 7,600,262 10.879 0.97%
2007-01-26 0 20.55 20.55 20.60 19.66 20.60 10,582,493 213,663,882 20.190 10.73 10.73 10.76 10.26 10.76 20,269,337 10.541 0.98%
2007-01-25 0 20.35 20.35 20.40 19.92 20.40 8,329,690 168,208,127 20.194 10.62 10.62 10.65 10.40 10.65 15,954,397 10.543 0.00%
2007-01-24 0 20.35 20.35 20.40 19.94 20.85 10,097,796 203,423,370 20.145 10.62 10.62 10.65 10.41 10.89 19,340,966 10.518 -3.10%
2007-01-23 0 21.00 21.00 21.20 20.80 21.35 5,297,953 111,393,273 21.026 10.96 10.96 11.07 10.86 11.15 10,147,514 10.977 -2.78%
2007-01-22 0 21.60 21.55 21.60 21.10 21.60 7,140,315 152,229,035 21.320 11.28 11.25 11.28 11.02 11.28 13,676,310 11.131 0.93%
2007-01-19 0 21.40 21.25 21.40 20.75 22.10 11,156,255 237,418,555 21.281 11.17 11.09 11.17 10.83 11.54 21,368,301 11.111 3.13%
2007-01-18 0 20.75 20.70 20.75 20.30 21.00 11,593,488 238,234,216 20.549 10.83 10.81 10.83 10.60 10.96 22,205,762 10.728 -0.48%
2007-01-17 0 20.85 20.80 20.85 20.15 21.15 17,924,580 372,154,006 20.762 10.89 10.86 10.89 10.52 11.04 34,332,114 10.840 2.46%
2007-01-16 0 20.35 20.35 20.40 20.20 20.70 8,408,841 170,620,938 20.291 10.62 10.62 10.65 10.55 10.81 16,106,000 10.594 -2.40%
2007-01-15 0 20.85 20.85 20.90 20.50 21.35 11,906,671 250,253,872 21.018 10.89 10.89 10.91 10.70 11.15 22,805,621 10.973 2.71%
2007-01-12 0 20.30 20.25 20.30 19.60 20.55 19,746,431 398,199,480 20.166 10.60 10.57 10.60 10.23 10.73 37,821,624 10.528 5.51%
2007-01-11 0 19.24 19.18 19.22 19.00 19.34 17,096,715 328,032,043 19.187 10.05 10.01 10.03 9.920 10.10 32,746,450 10.017 1.69%
2007-01-10 0 18.92 18.90 18.94 18.22 18.94 14,126,536 261,226,408 18.492 9.878 9.868 9.888 9.513 9.888 27,057,473 9.6545 2.05%
2007-01-09 0 18.54 18.52 18.54 18.32 18.56 18,258,157 336,817,176 18.447 9.680 9.669 9.680 9.565 9.690 34,971,036 9.6313 1.42%
2007-01-08 0 18.28 18.28 18.36 18.26 18.80 8,489,932 156,077,191 18.384 9.544 9.544 9.586 9.533 9.815 16,261,319 9.5981 -2.66%
2007-01-05 0 18.78 18.76 18.78 18.50 18.92 19,221,346 358,662,969 18.660 9.805 9.794 9.805 9.659 9.878 36,815,894 9.7421 -0.21%
2007-01-04 0 18.82 18.80 18.82 18.70 19.04 10,940,458 206,263,477 18.853 9.826 9.815 9.826 9.763 9.941 20,954,971 9.8432 0.97%
2007-01-03 0 18.64 18.62 18.66 18.30 19.44 27,217,000 506,583,960 18.613 9.732 9.721 9.742 9.554 10.15 52,130,491 9.7176 -4.02%
2007-01-02 0 19.42 19.42 19.44 19.16 19.42 3,928,438 75,920,859 19.326 10.14 10.14 10.15 10.00 10.14 7,524,393 10.090 1.25%
2006-12-29 0 19.18 19.18 19.20 18.90 19.20 2,394,313 45,462,138 18.988 10.01 10.01 10.02 9.868 10.02 4,585,983 9.9133 -0.72%
2006-12-28 0 19.32 19.26 19.32 18.82 19.34 7,683,105 146,605,375 19.082 10.09 10.06 10.09 9.826 10.10 14,715,951 9.9623 3.21%
2006-12-27 0 18.72 18.76 18.78 18.44 18.78 1,835,665 34,068,783 18.559 9.774 9.794 9.805 9.627 9.805 3,515,969 9.6897 -0.43%
2006-12-22 0 18.80 18.78 18.82 18.70 19.00 1,560,068 29,303,565 18.784 9.815 9.805 9.826 9.763 9.920 2,988,100 9.8068 0.53%
2006-12-21 0 18.70 18.68 18.76 18.68 19.00 1,783,000 33,425,760 18.747 9.763 9.753 9.794 9.753 9.920 3,415,096 9.7876 -0.53%
2006-12-20 0 18.80 18.80 18.84 18.44 18.88 3,279,406 61,374,110 18.715 9.815 9.815 9.836 9.627 9.857 6,281,260 9.7710 1.29%
2006-12-19 0 18.56 18.56 18.58 18.52 19.00 4,475,206 83,366,941 18.629 9.690 9.690 9.701 9.669 9.920 8,571,653 9.7259 -2.21%
2006-12-18 0 18.98 18.96 18.98 18.96 19.20 3,529,381 67,128,459 19.020 9.909 9.899 9.909 9.899 10.02 6,760,053 9.9302 -1.25%
2006-12-15 0 19.22 19.20 19.22 18.88 19.30 6,623,335 126,728,305 19.134 10.03 10.02 10.03 9.857 10.08 12,686,104 9.9895 1.26%
2006-12-14 0 18.98 18.94 18.98 18.68 19.04 3,353,571 63,064,889 18.805 9.909 9.888 9.909 9.753 9.941 6,423,313 9.8181 1.61%
2006-12-13 0 18.68 18.66 18.68 18.60 18.98 1,915,706 35,932,992 18.757 9.753 9.742 9.753 9.711 9.909 3,669,276 9.7929 -0.64%
2006-12-12 0 18.80 18.80 18.82 18.64 19.26 6,194,751 117,256,303 18.928 9.815 9.815 9.826 9.732 10.06 11,865,210 9.8824 -1.98%
2006-12-11 0 19.18 19.16 19.20 18.74 19.30 7,049,291 134,619,032 19.097 10.01 10.00 10.02 9.784 10.08 13,501,966 9.9703 2.79%
2006-12-08 0 18.66 18.66 18.68 18.58 18.92 2,625,490 49,012,554 18.668 9.742 9.742 9.753 9.701 9.878 5,028,772 9.7464 -0.21%
2006-12-07 0 18.70 18.66 18.70 18.66 18.92 3,286,608 61,932,167 18.844 9.763 9.742 9.763 9.742 9.878 6,295,054 9.8382 -0.53%
2006-12-06 0 18.80 18.70 18.80 18.64 19.00 2,930,063 55,156,252 18.824 9.815 9.763 9.815 9.732 9.920 5,612,140 9.8280 -0.21%
2006-12-05 0 18.84 18.84 18.86 18.52 18.92 5,678,887 106,635,715 18.778 9.836 9.836 9.847 9.669 9.878 10,877,142 9.8037 3.29%
2006-12-04 0 18.24 18.04 18.18 17.60 18.34 6,975,403 125,892,489 18.048 9.523 9.419 9.492 9.189 9.575 13,360,443 9.4228 3.28%
2006-12-01 0 17.66 17.68 17.70 17.60 18.46 4,814,400 86,336,932 17.933 9.220 9.231 9.241 9.189 9.638 9,221,333 9.3627 -4.54%
2006-11-30 0 18.50 18.38 18.52 18.00 18.66 5,950,062 109,231,602 18.358 9.659 9.596 9.669 9.398 9.742 11,396,541 9.5846 1.65%
2006-11-29 0 18.20 18.22 18.28 17.92 18.40 5,196,678 94,609,331 18.206 9.502 9.513 9.544 9.356 9.607 9,953,535 9.5051 1.00%
2006-11-28 0 18.02 18.02 18.08 17.96 18.48 8,648,844 156,453,698 18.090 9.408 9.408 9.439 9.377 9.648 16,565,694 9.4444 -3.43%
2006-11-27 0 18.66 18.68 18.70 18.64 18.94 2,216,842 41,536,697 18.737 9.742 9.753 9.763 9.732 9.888 4,246,062 9.7824 -1.48%
2006-11-24 0 18.94 18.92 18.94 18.50 19.20 4,980,943 94,340,503 18.940 9.888 9.878 9.888 9.659 10.02 9,540,324 9.8886 0.85%
2006-11-23 0 18.78 18.84 18.86 18.62 18.84 3,213,000 60,199,420 18.736 9.805 9.836 9.847 9.721 9.836 6,154,068 9.7821 0.00%
2006-11-22 0 18.78 18.78 18.80 18.50 18.80 4,549,228 85,229,843 18.735 9.805 9.805 9.815 9.659 9.815 8,713,432 9.7814 2.07%
2006-11-21 0 18.40 18.40 18.42 18.38 18.68 2,990,700 55,340,929 18.504 9.607 9.607 9.617 9.596 9.753 5,728,282 9.6610 0.11%
2006-11-20 0 18.38 18.34 18.40 18.34 18.96 6,745,953 124,979,991 18.527 9.596 9.575 9.607 9.575 9.899 12,920,963 9.6727 -3.16%
2006-11-17 0 18.98 18.94 18.98 18.80 19.46 7,558,411 143,477,568 18.983 9.909 9.888 9.909 9.815 10.16 14,477,116 9.9106 1.71%
2006-11-16 0 18.66 18.58 18.60 18.34 19.14 11,253,676 211,109,849 18.759 9.742 9.701 9.711 9.575 9.993 21,554,898 9.7941 2.30%
2006-11-15 0 18.24 18.22 18.24 17.64 18.50 9,550,865 173,039,236 18.118 9.523 9.513 9.523 9.210 9.659 18,293,393 9.4591 3.87%
2006-11-14 0 17.56 17.54 17.60 17.26 17.60 5,028,395 88,016,037 17.504 9.168 9.158 9.189 9.011 9.189 9,631,212 9.1386 1.74%
2006-11-13 0 17.26 17.26 17.30 17.02 17.30 3,001,611 51,623,626 17.199 9.011 9.011 9.032 8.886 9.032 5,749,181 8.9793 0.47%
2006-11-10 0 17.18 17.02 17.18 17.00 17.20 3,092,219 52,769,650 17.065 8.970 8.886 8.970 8.876 8.980 5,922,728 8.9097 0.23%
2006-11-09 0 17.14 17.12 17.14 17.06 17.28 2,907,253 50,020,931 17.206 8.949 8.938 8.949 8.907 9.022 5,568,451 8.9829 0.82%
2006-11-08 0 17.00 17.02 17.08 17.00 17.28 6,254,975 107,375,446 17.166 8.876 8.886 8.917 8.876 9.022 11,980,560 8.9625 1.07%
2006-11-07 0 16.82 16.82 16.84 16.80 17.10 4,271,778 72,461,709 16.963 8.782 8.782 8.792 8.771 8.928 8,182,014 8.8562 -1.29%
2006-11-06 0 17.04 17.00 17.04 16.96 17.16 3,041,659 51,856,490 17.049 8.896 8.876 8.896 8.855 8.959 5,825,887 8.9010 0.35%
2006-11-03 0 16.98 16.98 17.00 16.92 17.20 2,590,606 44,072,553 17.012 8.865 8.865 8.876 8.834 8.980 4,961,956 8.8821 -1.28%
2006-11-02 0 17.20 17.14 17.20 16.88 17.20 5,770,863 98,414,851 17.054 8.980 8.949 8.980 8.813 8.980 11,053,309 8.9037 0.58%
2006-11-01 0 17.10 17.10 17.12 16.98 17.26 9,509,434 162,567,521 17.095 8.928 8.928 8.938 8.865 9.011 18,214,038 8.9254 0.71%
2006-10-31 0 16.98 16.96 16.98 16.90 17.02 8,776,850 149,005,431 16.977 8.865 8.855 8.865 8.823 8.886 16,810,872 8.8636 0.95%
2006-10-27 0 16.82 16.76 16.84 16.68 17.00 10,086,900 170,771,514 16.930 8.782 8.750 8.792 8.709 8.876 19,320,096 8.8391 0.84%
2006-10-26 0 16.68 16.68 16.70 16.56 17.02 9,213,000 154,102,860 16.727 8.709 8.709 8.719 8.646 8.886 17,646,258 8.7329 -1.30%
2006-10-25 0 16.90 16.90 16.92 16.84 17.28 5,747,033 97,501,997 16.966 8.823 8.823 8.834 8.792 9.022 11,007,666 8.8576 -1.29%
2006-10-24 0 17.12 17.10 17.12 16.96 17.26 7,771,703 133,128,321 17.130 8.938 8.928 8.938 8.855 9.011 14,885,648 8.9434 1.30%
2006-10-23 0 16.90 16.86 16.92 16.70 16.92 6,270,998 105,701,426 16.856 8.823 8.802 8.834 8.719 8.834 12,011,250 8.8002 1.32%
2006-10-20 0 16.68 16.66 16.68 16.56 16.78 5,563,000 92,645,824 16.654 8.709 8.698 8.709 8.646 8.761 10,655,176 8.6949 0.12%
2006-10-19 0 16.66 16.66 16.68 16.42 16.80 5,268,553 87,566,989 16.621 8.698 8.698 8.709 8.573 8.771 10,091,202 8.6776 2.33%
2006-10-18 0 16.60 16.60 16.66 16.38 16.78 6,662,400 110,487,400 16.584 8.500 8.500 8.530 8.387 8.592 13,011,757 8.4914 -0.12%
2006-10-17 0 16.62 16.60 16.62 16.54 16.80 9,714,235 161,579,967 16.633 8.510 8.500 8.510 8.469 8.602 18,972,032 8.5167 -1.19%
2006-10-16 0 16.82 16.82 16.84 16.74 16.98 3,241,115 54,640,561 16.859 8.612 8.612 8.623 8.571 8.694 6,329,941 8.6321 -0.59%
2006-10-13 0 16.92 16.92 16.94 16.86 17.26 3,542,434 60,286,709 17.018 8.664 8.664 8.674 8.633 8.838 6,918,421 8.7139 -0.94%
2006-10-12 0 17.08 16.98 17.00 17.00 17.34 6,761,580 116,399,525 17.215 8.745 8.694 8.704 8.704 8.879 13,205,457 8.8145 0.23%
2006-10-11 0 17.04 17.00 17.02 16.70 17.04 6,902,365 117,089,311 16.964 8.725 8.704 8.715 8.551 8.725 13,480,412 8.6859 2.16%
2006-10-10 0 16.68 16.68 16.70 16.50 16.84 3,925,800 65,623,768 16.716 8.541 8.541 8.551 8.448 8.623 7,667,140 8.5591 1.34%
2006-10-09 0 16.46 16.36 16.46 16.22 16.70 8,544,500 141,079,600 16.511 8.428 8.377 8.428 8.305 8.551 16,687,524 8.4542 -1.67%
2006-10-06 0 16.74 16.74 16.76 16.22 16.76 13,563,614 224,345,881 16.540 8.571 8.571 8.582 8.305 8.582 26,489,921 8.4691 3.33%
2006-10-05 0 16.20 16.16 16.20 16.16 16.44 4,904,684 80,334,918 16.379 8.295 8.274 8.295 8.274 8.418 9,578,914 8.3866 -0.25%
2006-10-04 0 16.24 16.24 16.28 16.20 16.50 6,664,603 108,776,353 16.322 8.315 8.315 8.336 8.295 8.448 13,016,060 8.3571 1.25%
2006-10-03 0 16.04 15.98 16.06 15.74 16.14 5,563,664 88,542,128 15.914 8.213 8.182 8.223 8.059 8.264 10,865,911 8.1486 0.50%
2006-09-29 0 15.96 15.98 16.00 15.66 16.10 5,709,460 90,356,929 15.826 8.172 8.182 8.192 8.018 8.244 11,150,652 8.1033 -0.25%
2006-09-28 0 16.00 16.00 16.02 15.98 16.32 7,252,209 116,320,243 16.039 8.192 8.192 8.203 8.182 8.356 14,163,662 8.2126 -1.60%
2006-09-27 0 16.26 16.24 16.26 16.20 16.30 5,394,819 87,762,734 16.268 8.326 8.315 8.326 8.295 8.346 10,536,154 8.3297 1.12%
2006-09-26 0 16.08 16.08 16.10 15.92 16.16 8,888,945 142,565,320 16.038 8.233 8.233 8.244 8.152 8.274 17,360,230 8.2122 1.26%
2006-09-25 0 15.88 15.84 15.90 15.74 16.04 4,119,763 65,579,909 15.918 8.131 8.111 8.141 8.059 8.213 8,045,953 8.1507 0.76%
2006-09-22 0 15.76 15.78 15.80 15.64 16.20 7,197,971 114,380,223 15.891 8.070 8.080 8.090 8.008 8.295 14,057,735 8.1365 -2.35%
2006-09-21 0 16.14 16.04 16.10 15.98 16.38 10,433,147 169,852,127 16.280 8.264 8.213 8.244 8.182 8.387 20,376,077 8.3359 1.00%
2006-09-20 0 15.98 15.96 15.98 15.60 16.02 8,899,280 141,212,307 15.868 8.182 8.172 8.182 7.988 8.203 17,380,414 8.1248 2.04%
2006-09-19 0 15.66 15.64 15.66 15.62 15.74 8,563,237 134,208,150 15.673 8.018 8.008 8.018 7.998 8.059 16,724,117 8.0248 0.38%
2006-09-18 0 15.60 15.58 15.62 15.20 15.68 12,450,420 193,598,016 15.550 7.988 7.977 7.998 7.783 8.029 24,315,838 7.9618 2.90%
2006-09-15 0 15.16 15.16 15.18 14.86 15.30 7,259,061 110,087,256 15.165 7.762 7.762 7.773 7.609 7.834 14,177,044 7.7652 1.07%
2006-09-14 0 15.00 15.00 15.02 14.80 15.10 4,614,429 69,139,161 14.983 7.680 7.680 7.691 7.578 7.732 9,012,042 7.6719 0.00%
2006-09-13 0 15.00 14.96 15.00 14.88 15.04 7,607,053 113,999,331 14.986 7.680 7.660 7.680 7.619 7.701 14,856,677 7.6733 1.21%
2006-09-12 0 14.82 14.78 14.84 14.60 14.92 6,448,190 95,545,511 14.817 7.588 7.568 7.599 7.476 7.639 12,593,402 7.5869 1.51%
2006-09-11 0 14.60 14.60 14.64 14.52 14.76 3,963,012 58,059,658 14.650 7.476 7.476 7.496 7.435 7.558 7,739,816 7.5014 -0.54%
2006-09-08 0 14.68 14.62 14.68 14.50 14.70 3,756,447 54,960,061 14.631 7.517 7.486 7.517 7.424 7.527 7,336,392 7.4914 1.10%
2006-09-07 0 14.52 14.50 14.52 14.40 14.70 3,321,250 48,261,120 14.531 7.435 7.424 7.435 7.373 7.527 6,486,446 7.4403 -1.22%
2006-09-06 0 14.70 14.62 14.70 14.54 14.80 3,567,971 52,104,710 14.603 7.527 7.486 7.527 7.445 7.578 6,968,296 7.4774 -0.27%
2006-09-05 0 14.74 14.74 14.76 14.68 14.90 3,735,589 55,120,036 14.755 7.547 7.547 7.558 7.517 7.629 7,295,656 7.5552 -0.81%
2006-09-04 0 14.86 14.86 14.88 14.84 14.94 11,455,500 170,673,850 14.899 7.609 7.609 7.619 7.599 7.650 22,372,746 7.6287 1.23%
2006-09-01 0 14.68 14.66 14.70 14.48 14.74 15,295,155 224,000,497 14.645 7.517 7.506 7.527 7.414 7.547 29,871,644 7.4988 1.10%
2006-08-31 0 14.52 14.50 14.52 14.42 14.58 11,649,230 169,012,985 14.509 7.435 7.424 7.435 7.383 7.465 22,751,103 7.4288 1.82%
2006-08-30 0 14.46 14.46 14.50 14.34 14.50 6,162,385 89,063,557 14.453 7.302 7.302 7.322 7.241 7.322 12,204,018 7.2979 0.56%
2006-08-29 0 14.38 14.36 14.38 14.10 14.40 3,738,450 53,635,391 14.347 7.261 7.251 7.261 7.120 7.271 7,403,645 7.2445 0.84%
2006-08-28 0 14.26 14.24 14.28 14.24 14.36 2,761,208 39,462,673 14.292 7.201 7.190 7.211 7.190 7.251 5,468,310 7.2166 -0.28%
2006-08-25 0 14.30 14.30 14.32 14.26 14.34 3,636,670 52,023,144 14.305 7.221 7.221 7.231 7.201 7.241 7,202,079 7.2234 0.42%
2006-08-24 0 14.24 14.24 14.26 14.18 14.28 5,488,149 78,185,481 14.246 7.190 7.190 7.201 7.160 7.211 10,868,758 7.1936 -0.28%
2006-08-23 0 14.28 14.26 14.30 14.12 14.30 2,905,585 41,301,422 14.214 7.211 7.201 7.221 7.130 7.221 5,754,235 7.1776 0.00%
2006-08-22 0 14.28 14.24 14.26 14.12 14.30 2,981,837 42,479,345 14.246 7.211 7.190 7.201 7.130 7.221 5,905,245 7.1935 -0.14%
2006-08-21 0 14.30 14.20 14.30 14.14 14.44 3,062,451 43,545,766 14.219 7.221 7.170 7.221 7.140 7.291 6,064,893 7.1800 -0.14%
2006-08-18 0 14.32 14.30 14.32 14.20 14.40 4,968,760 71,132,219 14.316 7.231 7.221 7.231 7.170 7.271 9,840,157 7.2288 0.28%
2006-08-17 0 14.28 14.26 14.30 14.20 14.30 3,778,593 53,908,662 14.267 7.211 7.201 7.221 7.170 7.221 7,483,144 7.2040 0.00%
2006-08-16 0 14.28 14.28 14.30 14.20 14.40 7,300,202 104,351,954 14.294 7.211 7.211 7.221 7.170 7.271 14,457,357 7.2179 0.71%
2006-08-15 0 14.18 14.18 14.20 14.10 14.20 4,365,336 61,819,329 14.161 7.160 7.160 7.170 7.120 7.170 8,645,133 7.1508 0.14%
2006-08-14 0 14.16 14.14 14.16 14.00 14.20 3,704,900 52,342,052 14.128 7.150 7.140 7.150 7.069 7.170 7,337,202 7.1338 -0.14%
2006-08-11 0 14.18 14.16 14.18 13.90 14.24 15,546,473 220,024,328 14.153 7.160 7.150 7.160 7.019 7.190 30,788,313 7.1464 1.87%
2006-08-10 0 13.92 13.92 13.94 13.80 14.02 4,997,500 69,720,460 13.951 7.029 7.029 7.039 6.968 7.079 9,897,074 7.0446 -0.71%
2006-08-09 0 14.02 14.02 14.04 13.78 14.10 6,357,080 88,892,769 13.983 7.079 7.079 7.089 6.958 7.120 12,589,593 7.0608 0.86%
2006-08-08 0 13.90 13.88 13.90 13.76 14.00 4,041,826 56,019,613 13.860 7.019 7.009 7.019 6.948 7.069 8,004,452 6.9986 -0.14%
2006-08-07 0 13.92 13.90 13.92 13.84 14.00 1,670,000 23,237,930 13.915 7.029 7.019 7.029 6.988 7.069 3,307,276 7.0263 0.29%
2006-08-04 0 13.88 13.86 13.92 13.84 14.02 4,533,188 63,275,718 13.958 7.009 6.999 7.029 6.988 7.079 8,977,548 7.0482 -0.86%
2006-08-03 0 14.00 13.98 14.00 13.94 14.00 4,441,566 62,056,262 13.972 7.069 7.059 7.069 7.039 7.069 8,796,099 7.0550 0.14%
2006-08-02 0 13.98 13.98 14.00 13.90 14.00 3,851,189 53,792,311 13.968 7.059 7.059 7.069 7.019 7.069 7,626,914 7.0530 0.43%
2006-08-01 0 13.92 13.92 13.94 13.92 14.00 3,268,924 45,593,691 13.948 7.029 7.029 7.039 7.029 7.069 6,473,793 7.0428 0.00%
2006-07-31 0 13.92 13.92 13.94 13.90 14.00 4,033,500 56,255,586 13.947 7.029 7.029 7.039 7.019 7.069 7,987,964 7.0425 0.00%
2006-07-28 0 13.92 13.94 13.96 13.88 13.96 6,062,304 84,395,840 13.921 7.029 7.039 7.049 7.009 7.049 12,005,817 7.0296 0.29%
2006-07-27 0 13.88 13.88 13.90 13.70 13.90 4,265,084 59,077,556 13.851 7.009 7.009 7.019 6.918 7.019 8,446,594 6.9942 0.58%
2006-07-26 0 13.80 13.82 13.84 13.70 13.86 5,593,449 77,252,011 13.811 6.968 6.978 6.988 6.918 6.999 11,077,294 6.9739 0.15%
2006-07-25 0 13.78 13.72 13.78 13.70 13.84 7,403,421 102,059,360 13.785 6.958 6.928 6.958 6.918 6.988 14,661,772 6.9609 0.73%
2006-07-24 0 13.68 13.66 13.68 13.52 13.68 3,065,666 41,833,978 13.646 6.908 6.898 6.908 6.827 6.908 6,071,260 6.8905 -0.15%
2006-07-21 0 13.70 13.65 13.70 13.55 13.75 977,600 13,357,200 13.663 6.918 6.893 6.918 6.842 6.943 1,936,044 6.8992 1.11%
2006-07-20 0 13.55 13.55 13.65 13.55 13.75 4,006,000 54,749,850 13.667 6.842 6.842 6.893 6.842 6.943 7,933,502 6.9011 0.37%
2006-07-19 0 13.50 13.50 13.55 13.45 13.60 2,915,022 39,370,050 13.506 6.817 6.817 6.842 6.792 6.867 5,772,924 6.8198 0.00%
2006-07-18 0 13.50 13.40 13.55 13.25 13.55 5,766,668 77,032,872 13.358 6.817 6.766 6.842 6.691 6.842 11,420,338 6.7452 1.12%
2006-07-17 0 13.35 13.35 13.45 13.30 13.50 9,309,500 124,431,125 13.366 6.741 6.741 6.792 6.716 6.817 18,436,580 6.7491 -1.84%
2006-07-14 0 13.60 13.50 13.60 13.50 13.70 8,075,214 109,394,998 13.547 6.867 6.817 6.867 6.817 6.918 15,992,194 6.8405 -0.73%
2006-07-13 0 13.70 13.70 13.75 13.65 13.90 7,128,917 98,189,397 13.773 6.918 6.918 6.943 6.893 7.019 14,118,143 6.9548 -0.72%
2006-07-12 0 13.80 13.75 13.80 13.75 13.90 7,304,634 100,926,389 13.817 6.968 6.943 6.968 6.943 7.019 14,466,134 6.9767 0.36%
2006-07-11 0 13.75 13.70 13.75 13.60 13.80 2,565,000 35,176,150 13.714 6.943 6.918 6.943 6.867 6.968 5,079,739 6.9248 0.00%
2006-07-10 0 13.75 13.70 13.75 13.60 13.80 1,417,300 19,407,660 13.693 6.943 6.918 6.943 6.867 6.968 2,806,828 6.9144 0.36%
2006-07-07 0 13.70 13.70 13.75 13.60 13.75 2,964,440 40,572,518 13.686 6.918 6.918 6.943 6.867 6.943 5,870,792 6.9109 0.00%
2006-07-06 0 13.70 13.65 13.70 13.50 13.70 5,406,708 73,760,406 13.642 6.918 6.893 6.918 6.817 6.918 10,707,472 6.8887 0.00%
2006-07-05 0 13.70 13.65 13.75 13.50 13.80 6,755,950 92,084,890 13.630 6.918 6.893 6.943 6.817 6.968 13,379,517 6.8825 0.00%
2006-07-04 0 13.70 13.65 13.70 13.55 13.90 8,285,800 113,940,220 13.751 6.918 6.893 6.918 6.842 7.019 16,409,240 6.9437 1.11%
2006-07-03 0 13.55 13.45 13.60 13.35 13.60 4,118,260 55,532,364 13.484 6.842 6.792 6.867 6.741 6.867 8,155,823 6.8089 -0.37%
2006-06-30 0 13.60 13.55 13.60 13.40 13.60 9,706,012 131,305,221 13.528 6.867 6.842 6.867 6.766 6.867 19,221,835 6.8310 1.87%
2006-06-29 0 13.35 13.30 13.35 13.20 13.35 10,523,897 139,407,461 13.247 6.741 6.716 6.741 6.665 6.741 20,841,578 6.6889 0.75%
2006-06-28 0 13.25 13.20 13.25 13.05 13.25 8,649,736 113,570,422 13.130 6.691 6.665 6.691 6.590 6.691 17,129,980 6.6299 0.76%
2006-06-27 0 13.15 13.15 13.20 13.15 13.50 7,799,163 103,602,399 13.284 6.640 6.640 6.665 6.640 6.817 15,445,501 6.7076 -1.50%
2006-06-26 0 13.35 13.20 13.35 13.15 13.35 11,945,489 158,187,911 13.242 6.741 6.665 6.741 6.640 6.741 23,656,906 6.6868 0.75%
2006-06-23 0 13.25 13.25 13.35 13.20 13.35 3,719,363 49,429,705 13.290 6.691 6.691 6.741 6.665 6.741 7,365,845 6.7107 -0.38%
2006-06-22 0 13.30 13.35 13.40 13.20 13.55 16,219,538 216,579,583 13.353 6.716 6.741 6.766 6.665 6.842 32,121,254 6.7426 -1.12%
2006-06-21 0 13.45 13.40 13.45 13.40 13.60 5,883,600 79,314,510 13.481 6.792 6.766 6.792 6.766 6.867 11,651,911 6.8070 -0.37%
2006-06-20 0 13.50 13.45 13.50 13.35 13.55 6,566,197 88,442,675 13.469 6.817 6.792 6.817 6.741 6.842 13,003,729 6.8013 0.00%
2006-06-19 0 13.50 13.45 13.50 13.45 13.65 8,752,800 118,305,750 13.516 6.817 6.792 6.817 6.792 6.893 17,334,089 6.8250 -0.37%
2006-06-16 0 13.55 13.50 13.55 13.45 13.70 6,085,365 82,516,486 13.560 6.842 6.817 6.842 6.792 6.918 12,051,487 6.8470 0.37%
2006-06-15 0 13.50 13.45 13.55 13.45 13.80 8,441,918 114,444,118 13.557 6.817 6.792 6.842 6.792 6.968 16,718,417 6.8454 -1.46%
2006-06-14 0 13.70 13.70 13.75 13.50 13.80 6,331,414 86,692,211 13.692 6.918 6.918 6.943 6.817 6.968 12,538,764 6.9139 0.74%
2006-06-13 0 13.60 13.55 13.60 13.45 14.00 10,260,704 140,129,475 13.657 6.867 6.842 6.867 6.792 7.069 20,320,349 6.8960 -2.51%
2006-06-12 0 13.95 13.95 14.00 13.85 14.20 25,668,586 360,176,710 14.032 7.044 7.044 7.069 6.994 7.170 50,834,196 7.0853 0.72%
2006-06-09 0 13.85 13.80 13.85 13.00 14.25 63,128,206 866,199,650 13.721 6.994 6.968 6.994 6.564 7.195 125,019,414 6.9285 6.95%
2006-06-08 1 - - - - - 0 0 - 6.539 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 6.539 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 6.539 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 6.539 - - - - 0 - 0.00%
2006-06-02 0 12.95 12.95 13.00 12.85 13.05 4,543,705 58,804,658 12.942 6.539 6.539 6.564 6.489 6.590 8,998,376 6.5350 1.57%
2006-06-01 0 12.75 12.65 12.75 12.65 13.10 7,852,448 101,298,367 12.900 6.438 6.388 6.438 6.388 6.615 15,551,027 6.5139 -0.39%
2006-05-30 0 12.80 12.75 12.80 12.75 13.00 2,735,100 35,257,970 12.891 6.463 6.438 6.463 6.438 6.564 5,416,606 6.5092 -1.16%
2006-05-29 0 12.95 12.95 13.00 12.90 13.00 2,751,482 35,652,671 12.958 6.539 6.539 6.564 6.514 6.564 5,449,049 6.5429 0.39%
2006-05-26 0 12.90 12.85 12.90 12.85 13.00 4,963,000 64,055,750 12.907 6.514 6.489 6.514 6.489 6.564 9,828,750 6.5172 0.39%
2006-05-25 0 12.85 12.80 12.85 12.80 12.90 11,514,069 148,102,512 12.863 6.489 6.463 6.489 6.463 6.514 22,802,520 6.4950 -1.15%
2006-05-24 0 13.00 13.00 13.05 12.90 13.15 9,171,196 119,201,908 12.997 6.564 6.564 6.590 6.514 6.640 18,162,682 6.5630 0.00%
2006-05-23 0 13.00 13.05 13.10 12.90 13.10 10,102,177 131,253,413 12.993 6.564 6.590 6.615 6.514 6.615 20,006,402 6.5606 0.78%
2006-05-22 0 12.90 12.80 12.85 12.85 13.20 11,048,470 143,915,326 13.026 6.514 6.463 6.489 6.489 6.665 21,880,445 6.5773 -1.90%
2006-05-19 0 13.15 13.15 13.20 13.15 13.30 8,458,760 111,675,595 13.202 6.640 6.640 6.665 6.640 6.716 16,751,771 6.6665 -0.38%
2006-05-18 0 13.20 13.20 13.25 13.20 13.30 7,303,450 96,688,982 13.239 6.665 6.665 6.691 6.665 6.716 14,463,789 6.6849 -0.38%
2006-05-17 0 13.25 13.20 13.25 13.25 13.45 12,395,499 164,734,494 13.290 6.691 6.665 6.691 6.691 6.792 24,548,108 6.7107 -0.75%
2006-05-16 0 13.35 13.35 13.40 13.25 13.45 9,152,581 122,560,150 13.391 6.741 6.741 6.766 6.691 6.792 18,125,817 6.7616 -0.37%
2006-05-15 0 13.40 13.35 13.40 13.35 13.50 9,990,595 134,157,403 13.428 6.766 6.741 6.766 6.741 6.817 19,785,424 6.7806 -0.74%
2006-05-12 0 13.50 13.50 13.55 13.45 13.60 6,566,102 88,894,190 13.538 6.817 6.817 6.842 6.792 6.867 13,003,541 6.8362 -1.10%
2006-05-11 0 13.65 13.65 13.70 13.55 13.70 9,597,637 130,636,386 13.611 6.893 6.893 6.918 6.842 6.918 19,007,208 6.8730 0.37%
2006-05-10 0 13.60 13.55 13.60 13.55 13.70 6,207,006 84,597,794 13.629 6.867 6.842 6.867 6.842 6.918 12,292,386 6.8821 0.00%
2006-05-09 0 13.60 13.60 13.70 13.55 13.70 6,834,690 93,205,390 13.637 6.867 6.867 6.918 6.842 6.918 13,535,454 6.8860 -0.73%
2006-05-08 0 13.70 13.65 13.70 13.60 13.75 6,482,860 88,721,077 13.685 6.918 6.893 6.918 6.867 6.943 12,838,688 6.9104 0.37%
2006-05-04 0 13.65 13.60 13.65 13.60 13.70 3,758,676 51,303,432 13.649 6.893 6.867 6.893 6.867 6.918 7,443,701 6.8922 0.00%
2006-05-03 0 13.65 13.65 13.70 13.60 13.80 9,002,200 123,063,158 13.670 6.893 6.893 6.918 6.867 6.968 17,828,002 6.9028 0.22%
2006-05-02 0 13.90 13.90 13.95 13.85 14.00 7,065,590 98,359,333 13.921 6.877 6.877 6.902 6.853 6.927 14,280,392 6.8877 0.36%
2006-04-28 0 13.85 13.90 13.95 13.70 13.95 5,191,883 71,811,132 13.831 6.853 6.877 6.902 6.778 6.902 10,493,409 6.8435 0.00%
2006-04-27 0 13.85 13.85 13.90 13.70 13.95 9,394,862 129,840,975 13.820 6.853 6.853 6.877 6.778 6.902 18,988,126 6.8380 0.73%
2006-04-26 0 13.75 13.70 13.75 13.65 13.75 4,086,062 56,066,287 13.721 6.803 6.778 6.803 6.754 6.803 8,258,414 6.7890 0.73%
2006-04-25 0 13.65 13.65 13.70 13.65 13.80 8,459,314 115,876,786 13.698 6.754 6.754 6.778 6.754 6.828 17,097,273 6.7775 0.00%
2006-04-24 0 13.65 13.60 13.65 13.60 13.80 8,675,000 118,830,850 13.698 6.754 6.729 6.754 6.729 6.828 17,533,200 6.7775 -1.09%
2006-04-21 0 13.80 13.80 13.85 13.75 13.90 6,647,800 91,769,270 13.804 6.828 6.828 6.853 6.803 6.877 13,435,989 6.8301 0.00%
2006-04-20 0 13.80 13.80 13.85 13.80 13.95 4,566,243 63,150,755 13.830 6.828 6.828 6.853 6.828 6.902 9,228,917 6.8427 -0.72%
2006-04-19 0 13.90 13.85 13.90 13.70 13.95 7,841,986 108,452,762 13.830 6.877 6.853 6.877 6.778 6.902 15,849,580 6.8426 0.72%
2006-04-18 0 13.80 13.80 13.85 13.65 13.95 5,616,172 77,247,844 13.755 6.828 6.828 6.853 6.754 6.902 11,350,947 6.8054 0.36%
2006-04-13 0 13.75 13.70 13.75 13.70 13.85 4,145,903 56,973,779 13.742 6.803 6.778 6.803 6.778 6.853 8,379,360 6.7993 1.10%
2006-04-12 0 13.60 13.60 13.65 13.60 13.85 9,095,125 124,970,390 13.740 6.729 6.729 6.754 6.729 6.853 18,382,322 6.7984 -1.45%
2006-04-11 0 13.80 13.75 13.85 13.70 13.90 3,556,235 49,072,652 13.799 6.828 6.803 6.853 6.778 6.877 7,187,571 6.8274 -0.36%
2006-04-10 0 13.85 13.80 13.85 13.75 14.10 10,115,042 139,778,898 13.819 6.853 6.828 6.853 6.803 6.976 20,443,695 6.8373 -0.72%
2006-04-07 0 13.95 13.95 14.00 13.80 14.05 3,179,572 44,259,446 13.920 6.902 6.902 6.927 6.828 6.952 6,426,291 6.8872 -0.36%
2006-04-06 0 14.00 13.95 14.00 13.70 14.25 15,171,791 212,581,843 14.012 6.927 6.902 6.927 6.778 7.051 30,663,982 6.9326 2.19%
2006-04-04 0 13.70 13.65 13.70 13.65 13.80 6,419,840 88,158,458 13.732 6.778 6.754 6.778 6.754 6.828 12,975,255 6.7944 0.00%
2006-04-03 0 13.70 13.65 13.70 13.60 13.75 7,700,481 105,446,544 13.694 6.778 6.754 6.778 6.729 6.803 15,563,582 6.7752 0.74%
2006-03-31 0 13.60 13.60 13.65 13.60 13.90 6,509,025 89,069,253 13.684 6.729 6.729 6.754 6.729 6.877 13,155,509 6.7705 -1.09%
2006-03-30 0 13.75 13.75 13.80 13.75 13.90 5,475,843 75,607,454 13.807 6.803 6.803 6.828 6.803 6.877 11,067,326 6.8316 0.00%
2006-03-29 0 13.75 13.75 13.80 13.75 13.85 5,064,824 69,926,778 13.806 6.803 6.803 6.828 6.803 6.853 10,236,608 6.8310 -1.43%
2006-03-28 0 13.95 13.85 13.90 13.80 14.00 4,626,350 64,422,233 13.925 6.902 6.853 6.877 6.828 6.927 9,350,400 6.8898 0.00%
2006-03-27 0 13.95 13.95 14.00 13.85 14.00 3,955,967 54,999,300 13.903 6.902 6.902 6.927 6.853 6.927 7,995,477 6.8788 0.72%
2006-03-24 0 13.85 13.80 13.85 13.70 13.85 3,664,052 50,563,321 13.800 6.853 6.828 6.853 6.778 6.853 7,405,482 6.8278 0.36%
2006-03-23 0 13.80 13.80 13.85 13.70 13.90 3,941,865 54,439,089 13.810 6.828 6.828 6.853 6.778 6.877 7,966,975 6.8331 0.36%
2006-03-22 0 13.75 13.70 13.75 13.65 14.00 6,637,779 91,671,406 13.811 6.803 6.778 6.803 6.754 6.927 13,415,736 6.8331 -1.43%
2006-03-21 0 13.95 13.95 14.00 13.85 14.05 6,965,709 97,421,078 13.986 6.902 6.902 6.927 6.853 6.952 14,078,521 6.9198 0.36%
2006-03-20 0 13.90 13.90 13.95 13.80 13.95 2,953,123 41,109,014 13.921 6.877 6.877 6.902 6.828 6.902 5,968,611 6.8875 0.72%
2006-03-17 0 13.80 13.75 13.80 13.70 13.85 3,596,894 49,586,226 13.786 6.828 6.803 6.828 6.778 6.853 7,269,748 6.8209 0.36%
2006-03-16 0 13.75 13.70 13.80 13.65 13.85 4,222,643 58,085,198 13.756 6.803 6.778 6.828 6.754 6.853 8,534,460 6.8060 -0.36%
2006-03-15 0 13.80 13.75 13.80 13.65 13.85 11,001,916 151,504,664 13.771 6.828 6.803 6.828 6.754 6.853 22,236,172 6.8134 1.47%
2006-03-14 0 13.60 13.60 13.65 13.60 13.90 7,686,748 105,020,545 13.663 6.729 6.729 6.754 6.729 6.877 15,535,826 6.7599 -1.09%
2006-03-13 0 13.75 13.70 13.75 13.70 13.85 3,195,646 44,052,062 13.785 6.803 6.778 6.803 6.778 6.853 6,458,778 6.8205 0.36%
2006-03-10 0 13.70 13.65 13.70 13.70 13.90 4,468,166 61,428,855 13.748 6.778 6.754 6.778 6.778 6.877 9,030,691 6.8022 -0.72%
2006-03-09 0 13.80 13.75 13.80 13.60 13.90 7,417,587 101,811,477 13.726 6.828 6.803 6.828 6.729 6.877 14,991,820 6.7911 1.10%
2006-03-08 0 13.65 13.65 13.70 13.55 14.25 18,530,650 254,994,748 13.761 6.754 6.754 6.778 6.704 7.051 37,452,633 6.8085 -3.19%
2006-03-07 0 14.10 14.10 14.15 14.05 14.35 6,412,158 90,625,376 14.133 6.976 6.976 7.001 6.952 7.100 12,959,729 6.9928 -0.70%
2006-03-06 0 14.20 14.15 14.20 14.10 14.40 4,074,264 57,808,662 14.189 7.026 7.001 7.026 6.976 7.125 8,234,569 7.0202 0.00%
2006-03-03 0 14.20 14.15 14.20 14.15 14.40 5,903,897 84,305,664 14.280 7.026 7.001 7.026 7.001 7.125 11,932,473 7.0652 -1.05%
2006-03-02 0 14.35 14.35 14.40 14.35 14.50 4,687,881 67,680,888 14.437 7.100 7.100 7.125 7.100 7.174 9,474,761 7.1433 -0.35%
2006-03-01 0 14.40 14.35 14.45 14.35 14.45 3,627,262 52,234,868 14.401 7.125 7.100 7.150 7.100 7.150 7,331,125 7.1251 -0.35%
2006-02-28 0 14.45 14.40 14.50 14.35 14.50 6,087,101 87,854,246 14.433 7.150 7.125 7.174 7.100 7.174 12,302,750 7.1410 0.00%
2006-02-27 0 14.45 14.40 14.45 14.30 14.50 5,652,580 81,580,233 14.432 7.150 7.125 7.150 7.075 7.174 11,424,532 7.1408 1.05%
2006-02-24 0 14.30 14.30 14.40 14.25 14.50 2,335,750 33,595,954 14.383 7.075 7.075 7.125 7.051 7.174 4,720,827 7.1165 -1.04%
2006-02-23 0 14.45 14.35 14.45 14.25 14.50 7,400,729 106,519,127 14.393 7.150 7.100 7.150 7.051 7.174 14,957,748 7.1213 0.35%
2006-02-22 0 14.40 14.35 14.40 14.30 14.40 5,042,428 72,368,460 14.352 7.125 7.100 7.125 7.075 7.125 10,191,343 7.1010 0.70%
2006-02-21 0 14.30 14.30 14.35 14.20 14.45 5,294,832 75,799,284 14.316 7.075 7.075 7.100 7.026 7.150 10,701,481 7.0831 0.70%
2006-02-20 0 14.20 14.20 14.25 14.20 14.35 4,244,000 60,547,348 14.267 7.026 7.026 7.051 7.026 7.100 8,577,625 7.0588 0.00%
2006-02-17 0 14.20 14.15 14.20 14.10 14.35 4,098,768 58,192,290 14.198 7.026 7.001 7.026 6.976 7.100 8,284,094 7.0246 0.00%
2006-02-16 0 14.20 14.15 14.20 14.20 14.45 11,136,211 159,279,527 14.303 7.026 7.001 7.026 7.026 7.150 22,507,598 7.0767 -0.35%
2006-02-15 0 14.25 14.25 14.30 14.20 14.40 14,725,879 211,015,866 14.330 7.051 7.051 7.075 7.026 7.125 29,762,742 7.0899 1.06%
2006-02-14 0 14.10 14.10 14.15 14.00 14.15 7,091,741 99,999,572 14.101 6.976 6.976 7.001 6.927 7.001 14,333,247 6.9768 1.08%
2006-02-13 0 13.95 13.95 14.00 13.85 14.00 5,884,514 82,220,456 13.972 6.902 6.902 6.927 6.853 6.927 11,893,298 6.9132 0.00%
2006-02-10 0 13.95 13.95 14.00 13.85 14.00 3,421,965 47,651,950 13.925 6.902 6.902 6.927 6.853 6.927 6,916,196 6.8899 0.36%
2006-02-09 0 13.90 13.85 13.90 13.85 14.05 3,768,823 52,465,275 13.921 6.877 6.853 6.877 6.853 6.952 7,617,237 6.8877 0.00%
2006-02-08 0 13.90 13.85 13.90 13.85 14.25 4,044,111 56,569,934 13.988 6.877 6.853 6.877 6.853 7.051 8,173,626 6.9210 -1.42%
2006-02-07 0 14.10 13.95 14.10 13.85 14.10 4,492,782 62,725,254 13.961 6.976 6.902 6.976 6.853 6.976 9,080,443 6.9077 1.44%
2006-02-06 0 13.90 13.85 13.90 13.85 14.00 5,171,440 72,013,727 13.925 6.877 6.853 6.877 6.853 6.927 10,452,091 6.8899 -0.36%
2006-02-03 0 13.95 13.95 14.00 13.90 14.25 7,328,137 102,614,960 14.003 6.902 6.902 6.927 6.877 7.051 14,811,031 6.9283 -1.76%
2006-02-02 0 14.20 14.15 14.25 14.10 14.30 5,229,618 74,106,782 14.171 7.026 7.001 7.051 6.976 7.075 10,569,676 7.0113 0.35%
2006-02-01 0 14.15 14.10 14.15 14.10 14.45 5,676,233 80,835,272 14.241 7.001 6.976 7.001 6.976 7.150 11,472,338 7.0461 -0.35%
2006-01-27 0 14.20 14.15 14.20 14.10 14.30 7,519,344 106,863,480 14.212 7.026 7.001 7.026 6.976 7.075 15,197,483 7.0317 0.35%
2006-01-26 0 14.15 14.10 14.15 14.05 14.20 5,271,314 74,383,784 14.111 7.001 6.976 7.001 6.952 7.026 10,653,948 6.9818 1.43%
2006-01-25 0 13.95 13.90 13.95 13.90 14.10 2,544,761 35,653,410 14.011 6.902 6.877 6.902 6.877 6.976 5,143,263 6.9321 0.72%
2006-01-24 0 13.85 13.85 13.90 13.85 14.10 1,955,281 27,261,962 13.943 6.853 6.853 6.877 6.853 6.976 3,951,854 6.8985 0.00%
2006-01-23 0 13.85 13.80 13.85 13.75 14.15 7,555,290 104,848,521 13.877 6.853 6.828 6.853 6.803 7.001 15,270,134 6.8662 -2.12%
2006-01-20 0 14.15 14.15 14.20 13.95 14.25 3,739,401 52,652,239 14.080 7.001 7.001 7.026 6.902 7.051 7,557,771 6.9666 0.00%
2006-01-19 0 14.15 14.10 14.15 13.95 14.20 3,674,367 51,778,315 14.092 7.001 6.976 7.001 6.902 7.026 7,426,330 6.9723 1.43%
2006-01-18 0 13.95 13.90 13.95 13.90 14.05 5,181,636 72,327,589 13.958 6.902 6.877 6.902 6.877 6.952 10,472,699 6.9063 -1.06%
2006-01-17 0 14.10 14.10 14.15 14.05 14.30 6,213,301 87,886,112 14.145 6.976 6.976 7.001 6.952 7.075 12,557,816 6.9985 -0.35%
2006-01-16 0 14.15 14.15 14.20 14.15 14.30 2,465,965 34,969,661 14.181 7.001 7.001 7.026 7.001 7.075 4,984,007 7.0164 -1.05%
2006-01-13 0 14.30 14.25 14.30 14.10 14.30 5,084,987 72,171,344 14.193 7.075 7.051 7.075 6.976 7.075 10,277,360 7.0224 0.70%
2006-01-12 0 14.20 14.15 14.20 14.15 14.45 4,279,820 61,059,374 14.267 7.026 7.001 7.026 7.001 7.150 8,650,022 7.0589 0.71%
2006-01-11 0 14.10 14.05 14.10 14.10 14.40 3,571,503 50,987,850 14.276 6.976 6.952 6.976 6.976 7.125 7,218,430 7.0636 -1.05%
2006-01-10 0 14.25 14.15 14.25 14.10 14.50 4,931,555 70,335,576 14.262 7.051 7.001 7.051 6.976 7.174 9,967,255 7.0567 -0.70%
2006-01-09 0 14.35 14.30 14.40 14.15 14.40 11,611,999 165,879,672 14.285 7.100 7.075 7.125 7.001 7.125 23,469,222 7.0680 0.70%
2006-01-06 0 14.25 14.20 14.25 14.10 14.35 13,505,987 192,034,661 14.218 7.051 7.026 7.051 6.976 7.100 27,297,196 7.0350 0.71%
2006-01-05 0 14.15 14.10 14.20 14.10 14.30 9,208,784 130,518,173 14.173 7.001 6.976 7.026 6.976 7.075 18,612,041 7.0126 0.35%
2006-01-04 0 14.10 14.05 14.10 13.90 14.20 22,186,374 311,403,509 14.036 6.976 6.952 6.976 6.877 7.026 44,841,284 6.9446 2.92%
2006-01-03 0 13.70 13.60 13.70 13.55 13.80 8,176,965 112,221,561 13.724 6.778 6.729 6.778 6.704 6.828 16,526,613 6.7904 1.11%
2005-12-30 0 13.55 13.50 13.60 13.30 13.65 3,988,500 53,822,225 13.494 6.704 6.679 6.729 6.581 6.754 8,061,230 6.6767 -0.73%
2005-12-29 0 13.65 13.60 13.70 13.55 13.75 2,352,696 32,072,961 13.632 6.754 6.729 6.778 6.704 6.803 4,755,077 6.7450 0.37%
2005-12-28 0 13.60 13.55 13.65 13.55 13.75 2,196,822 29,960,269 13.638 6.729 6.704 6.754 6.704 6.803 4,440,037 6.7478 -0.73%
2005-12-23 0 13.70 13.70 13.75 13.55 13.75 2,790,400 38,293,320 13.723 6.778 6.778 6.803 6.704 6.803 5,639,728 6.7899 0.74%
2005-12-22 0 13.60 13.60 13.70 13.60 13.80 1,575,513 21,565,699 13.688 6.729 6.729 6.778 6.729 6.828 3,184,298 6.7725 -0.73%
2005-12-21 0 13.70 13.75 13.80 13.65 13.80 5,683,009 78,082,477 13.740 6.778 6.803 6.828 6.754 6.828 11,486,033 6.7980 0.74%
2005-12-20 0 13.60 13.60 13.65 13.55 13.70 1,821,831 24,788,274 13.606 6.729 6.729 6.754 6.704 6.778 3,682,136 6.7320 0.37%
2005-12-19 0 13.55 13.55 13.60 13.40 13.65 3,525,223 47,765,376 13.550 6.704 6.704 6.729 6.630 6.754 7,124,892 6.7040 1.50%
2005-12-16 0 13.35 13.30 13.35 13.30 13.50 5,785,200 77,591,734 13.412 6.605 6.581 6.605 6.581 6.679 11,692,573 6.6360 0.00%
2005-12-15 0 13.35 13.30 13.35 13.20 13.35 3,823,201 50,867,148 13.305 6.605 6.581 6.605 6.531 6.605 7,727,141 6.5829 0.75%
2005-12-14 0 13.25 13.20 13.25 13.15 13.45 1,860,268 24,605,270 13.227 6.556 6.531 6.556 6.506 6.655 3,759,821 6.5443 -0.38%
2005-12-13 0 13.30 13.30 13.35 13.20 13.40 2,540,932 33,777,819 13.293 6.581 6.581 6.605 6.531 6.630 5,135,524 6.5773 -0.37%
2005-12-12 0 13.35 13.35 13.40 13.30 13.50 3,257,860 43,752,966 13.430 6.605 6.605 6.630 6.581 6.679 6,584,520 6.6448 0.38%
2005-12-09 0 13.30 13.25 13.30 13.25 13.45 1,795,515 23,991,195 13.362 6.581 6.556 6.581 6.556 6.655 3,628,948 6.6111 0.38%
2005-12-08 0 13.25 13.30 13.35 13.25 13.55 4,886,006 65,318,922 13.369 6.556 6.581 6.605 6.556 6.704 9,875,195 6.6144 -1.49%
2005-12-07 0 13.45 13.35 13.45 13.25 13.50 4,857,707 64,838,024 13.347 6.655 6.605 6.655 6.556 6.679 9,818,000 6.6040 1.13%
2005-12-06 0 13.30 13.20 13.25 13.25 13.55 7,539,016 100,450,038 13.324 6.581 6.531 6.556 6.556 6.704 15,237,242 6.5924 -2.21%
2005-12-05 0 13.60 13.55 13.60 13.50 13.70 2,794,849 37,925,559 13.570 6.729 6.704 6.729 6.679 6.778 5,648,720 6.7140 -0.37%
2005-12-02 0 13.65 13.60 13.65 13.50 13.65 4,290,440 58,309,225 13.591 6.754 6.729 6.754 6.679 6.754 8,671,486 6.7242 0.74%
2005-12-01 0 13.55 13.50 13.55 13.30 13.55 3,771,186 50,739,794 13.455 6.704 6.679 6.704 6.581 6.704 7,622,013 6.6570 0.74%
2005-11-30 0 13.45 13.40 13.45 13.30 13.60 3,010,109 40,542,657 13.469 6.655 6.630 6.655 6.581 6.729 6,083,786 6.6641 -0.37%
2005-11-29 0 13.50 13.45 13.50 13.45 13.55 2,273,135 30,657,468 13.487 6.679 6.655 6.679 6.655 6.704 4,594,274 6.6730 -0.37%
2005-11-28 0 13.55 13.55 13.60 13.30 13.60 4,151,306 55,937,762 13.475 6.704 6.704 6.729 6.581 6.729 8,390,280 6.6670 1.50%
2005-11-25 0 13.35 13.35 13.40 13.25 13.45 871,000 11,623,863 13.345 6.605 6.605 6.630 6.556 6.655 1,760,394 6.6030 -0.37%
2005-11-24 0 13.40 13.35 13.40 13.35 13.50 2,632,018 35,314,998 13.417 6.630 6.605 6.630 6.605 6.679 5,319,619 6.6386 -0.37%
2005-11-23 0 13.45 13.35 13.45 13.30 13.45 4,227,470 56,503,542 13.366 6.655 6.605 6.655 6.581 6.655 8,544,216 6.6131 1.13%
2005-11-22 0 13.30 13.25 13.30 13.20 13.35 3,268,810 43,549,061 13.323 6.581 6.556 6.581 6.531 6.605 6,606,651 6.5917 -0.37%
2005-11-21 0 13.35 13.30 13.35 13.25 13.50 9,824,875 131,273,658 13.361 6.605 6.581 6.605 6.556 6.679 19,857,233 6.6109 1.14%
2005-11-18 0 13.20 13.15 13.20 13.05 13.25 6,160,619 81,202,144 13.181 6.531 6.506 6.531 6.457 6.556 12,451,339 6.5216 1.93%
2005-11-17 0 12.95 12.90 12.95 12.80 13.00 3,915,394 50,418,349 12.877 6.407 6.383 6.407 6.333 6.432 7,913,474 6.3712 0.39%
2005-11-16 0 12.90 12.85 12.90 12.85 13.05 3,129,929 40,574,127 12.963 6.383 6.358 6.383 6.358 6.457 6,325,956 6.4139 0.00%
2005-11-15 0 12.90 12.85 12.90 12.90 13.10 6,871,382 89,898,172 13.083 6.383 6.358 6.383 6.383 6.482 13,887,875 6.4731 -1.15%
2005-11-14 0 13.05 13.00 13.10 13.05 13.45 8,071,110 107,242,920 13.287 6.457 6.432 6.482 6.457 6.655 16,312,667 6.5742 -0.76%
2005-11-11 0 13.15 13.05 13.10 12.90 13.15 6,185,001 81,048,928 13.104 6.506 6.457 6.482 6.383 6.506 12,500,618 6.4836 1.94%
2005-11-10 0 12.90 12.90 12.95 12.85 13.00 2,039,947 26,369,096 12.926 6.383 6.383 6.407 6.358 6.432 4,122,974 6.3956 -0.39%
2005-11-09 0 12.95 12.85 12.95 12.75 13.00 4,393,935 56,687,727 12.901 6.407 6.358 6.407 6.308 6.432 8,880,662 6.3833 2.37%
2005-11-08 0 12.65 12.60 12.70 12.60 12.80 5,225,539 66,296,549 12.687 6.259 6.234 6.284 6.234 6.333 10,561,432 6.2772 0.80%
2005-11-07 0 12.55 12.55 12.60 12.55 12.85 3,941,675 49,741,974 12.620 6.209 6.209 6.234 6.209 6.358 7,966,591 6.2438 -2.33%
2005-11-04 0 12.85 12.85 12.90 12.85 13.15 6,570,308 84,981,600 12.934 6.358 6.358 6.383 6.358 6.506 13,279,369 6.3995 -2.28%
2005-11-03 0 13.15 13.10 13.15 13.00 13.20 10,685,000 139,282,850 13.035 6.506 6.482 6.506 6.432 6.531 21,595,648 6.4496 1.54%
2005-11-02 0 12.95 12.90 12.95 12.70 13.00 12,043,000 155,019,960 12.872 6.407 6.383 6.407 6.284 6.432 24,340,326 6.3689 2.37%
2005-11-01 0 12.65 12.55 12.60 12.20 12.65 10,664,798 132,908,196 12.462 6.259 6.209 6.234 6.036 6.259 21,554,817 6.1661 4.12%
2005-10-31 0 12.15 12.10 12.20 12.05 12.30 5,715,500 69,343,425 12.133 6.012 5.987 6.036 5.962 6.086 11,551,701 6.0029 0.83%
2005-10-28 0 12.05 12.00 12.05 11.95 12.30 13,353,057 161,472,940 12.093 5.962 5.937 5.962 5.913 6.086 26,988,106 5.9831 -2.03%
2005-10-27 0 12.30 12.25 12.30 12.20 12.70 15,538,827 192,048,869 12.359 6.086 6.061 6.086 6.036 6.284 31,405,806 6.1151 -3.53%
2005-10-26 0 12.75 12.70 12.75 12.65 12.90 4,591,034 58,407,599 12.722 6.308 6.284 6.308 6.259 6.383 9,279,022 6.2946 -0.39%
2005-10-25 0 12.80 12.80 12.85 12.80 12.95 3,080,266 39,608,995 12.859 6.333 6.333 6.358 6.333 6.407 6,225,582 6.3623 0.00%
2005-10-24 0 12.80 12.75 12.80 12.75 12.95 3,191,548 40,853,063 12.800 6.333 6.308 6.333 6.308 6.407 6,450,496 6.3333 -0.78%
2005-10-21 0 12.90 12.85 12.90 12.80 12.90 3,102,521 39,885,019 12.856 6.383 6.358 6.383 6.333 6.383 6,270,562 6.3607 0.78%
2005-10-20 0 12.80 12.75 12.80 12.70 12.90 5,336,000 68,426,700 12.824 6.333 6.308 6.333 6.284 6.383 10,784,687 6.3448 0.00%
2005-10-19 0 12.80 12.75 12.80 12.75 13.05 6,772,132 87,208,234 12.878 6.333 6.308 6.333 6.308 6.457 13,687,279 6.3715 -2.29%
2005-10-18 0 13.10 13.05 13.10 13.05 13.20 2,778,626 36,468,485 13.125 6.482 6.457 6.482 6.457 6.531 5,615,931 6.4938 -0.38%
2005-10-17 0 13.15 13.10 13.20 13.05 13.25 4,475,846 58,844,268 13.147 6.506 6.482 6.531 6.457 6.556 9,046,214 6.5049 0.38%
2005-10-14 0 13.10 13.10 13.15 12.85 13.25 7,105,058 92,810,377 13.063 6.482 6.482 6.506 6.358 6.556 14,360,162 6.4630 0.77%
2005-10-13 0 13.00 12.95 13.00 12.80 13.10 18,834,733 243,915,925 12.950 6.432 6.407 6.432 6.333 6.482 38,067,221 6.4075 -0.76%
2005-10-12 0 13.10 13.10 13.15 13.05 13.50 10,015,330 132,100,090 13.190 6.482 6.482 6.506 6.457 6.679 20,242,165 6.5260 -2.24%
2005-10-10 0 13.40 13.35 13.40 13.30 13.50 2,157,344 28,864,323 13.380 6.630 6.605 6.630 6.581 6.679 4,360,247 6.6199 0.37%
2005-10-07 0 13.35 13.30 13.35 13.25 13.50 8,436,812 112,725,164 13.361 6.605 6.581 6.605 6.556 6.679 17,051,794 6.6108 -1.11%
2005-10-06 0 13.50 13.45 13.50 13.45 13.60 7,010,616 94,573,489 13.490 6.679 6.655 6.679 6.655 6.729 14,169,283 6.6745 -1.10%
2005-10-05 0 13.65 13.60 13.65 13.55 13.85 4,512,000 61,583,812 13.649 6.754 6.729 6.754 6.704 6.853 9,119,285 6.7531 -0.36%
2005-10-04 0 13.70 13.70 13.75 13.70 13.80 2,808,016 38,583,659 13.741 6.778 6.778 6.803 6.778 6.828 5,675,332 6.7985 0.00%
2005-10-03 0 13.70 13.70 13.75 13.65 13.85 5,061,347 69,606,302 13.753 6.778 6.778 6.803 6.754 6.853 10,229,580 6.8044 -0.72%
2005-09-30 0 13.80 13.80 13.85 13.70 13.85 12,247,755 169,064,851 13.804 6.828 6.828 6.853 6.778 6.853 24,754,160 6.8298 -0.36%
2005-09-29 0 13.85 13.80 13.85 13.70 13.85 5,406,707 74,409,187 13.762 6.853 6.828 6.853 6.778 6.853 10,927,594 6.8093 0.73%
2005-09-28 0 13.75 13.70 13.75 13.65 13.75 6,905,446 94,682,060 13.711 6.803 6.778 6.803 6.754 6.803 13,956,722 6.7840 0.73%
2005-09-27 0 13.65 13.55 13.60 13.60 13.70 14,965,145 204,845,838 13.688 6.754 6.704 6.729 6.729 6.778 30,246,326 6.7726 0.37%
2005-09-26 0 13.60 13.55 13.65 13.50 13.65 2,241,270 30,390,434 13.559 6.729 6.704 6.754 6.679 6.754 4,529,872 6.7089 0.37%
2005-09-23 0 13.55 13.50 13.55 13.45 13.60 1,973,125 26,731,931 13.548 6.704 6.679 6.704 6.655 6.729 3,987,919 6.7032 0.00%
2005-09-22 0 13.55 13.50 13.55 13.45 13.60 3,857,438 52,218,007 13.537 6.704 6.679 6.704 6.655 6.729 7,796,338 6.6978 0.00%
2005-09-21 0 13.55 13.55 13.65 13.55 13.75 3,814,799 52,071,050 13.650 6.704 6.704 6.754 6.704 6.803 7,710,160 6.7536 -0.73%
2005-09-20 0 13.65 13.65 13.70 13.50 13.75 3,109,120 42,327,499 13.614 6.754 6.754 6.778 6.679 6.803 6,283,899 6.7359 0.74%
2005-09-16 0 13.55 13.55 13.60 13.50 13.65 2,720,945 36,847,222 13.542 6.704 6.704 6.729 6.679 6.754 5,499,351 6.7003 -0.37%
2005-09-15 0 13.60 13.60 13.65 13.55 13.70 2,089,852 28,467,022 13.622 6.729 6.729 6.754 6.704 6.778 4,223,838 6.7396 -0.73%
2005-09-14 0 13.70 13.65 13.70 13.45 13.85 13,075,460 177,646,192 13.586 6.778 6.754 6.778 6.655 6.853 26,427,050 6.7221 -0.72%
2005-09-13 0 13.80 13.75 13.80 13.75 13.90 4,686,542 64,854,078 13.838 6.828 6.803 6.828 6.803 6.877 9,472,055 6.8469 -0.72%
2005-09-12 0 13.90 13.85 13.90 13.85 13.95 2,730,924 37,980,911 13.908 6.877 6.853 6.877 6.853 6.902 5,519,520 6.8812 0.00%
2005-09-09 0 13.90 13.90 13.95 13.85 14.00 2,616,842 36,375,046 13.900 6.877 6.877 6.902 6.853 6.927 5,288,947 6.8776 0.00%
2005-09-08 0 13.90 13.85 13.90 13.85 14.00 3,281,192 45,575,154 13.890 6.877 6.853 6.877 6.853 6.927 6,631,677 6.8723 0.36%
2005-09-07 0 13.85 13.85 13.95 13.80 14.00 7,820,200 108,479,170 13.872 6.853 6.853 6.902 6.828 6.927 15,805,548 6.8634 0.00%
2005-09-06 0 13.85 13.85 13.90 13.85 14.05 4,299,000 59,860,511 13.924 6.853 6.853 6.877 6.853 6.952 8,688,787 6.8894 0.00%
2005-09-05 0 13.85 13.80 13.85 13.80 13.90 3,679,000 50,892,192 13.833 6.853 6.828 6.853 6.828 6.877 7,435,694 6.8443 0.00%
2005-09-02 0 13.85 13.85 13.90 13.85 14.15 2,589,000 36,038,651 13.920 6.853 6.853 6.877 6.853 7.001 5,232,675 6.8872 -1.07%
2005-09-01 0 14.00 13.95 14.00 13.95 14.20 6,415,080 89,945,119 14.021 6.927 6.902 6.927 6.902 7.026 12,965,635 6.9372 -1.41%
2005-08-31 0 14.40 14.30 14.35 13.85 14.45 5,285,372 74,178,946 14.035 7.026 6.977 7.001 6.757 7.050 10,832,817 6.8476 3.23%
2005-08-30 0 13.95 13.95 14.00 13.85 14.00 5,379,105 74,917,710 13.928 6.806 6.806 6.831 6.757 6.831 11,024,931 6.7953 0.72%
2005-08-29 0 13.85 13.90 13.95 13.65 13.90 12,984,381 178,730,994 13.765 6.757 6.782 6.806 6.660 6.782 26,612,588 6.7160 -0.72%
2005-08-26 0 13.95 13.95 14.00 13.95 14.05 5,061,386 70,857,773 14.000 6.806 6.806 6.831 6.806 6.855 10,373,739 6.8305 0.00%
2005-08-25 0 13.95 13.95 14.00 13.90 14.05 5,573,243 77,843,252 13.967 6.806 6.806 6.831 6.782 6.855 11,422,833 6.8147 -0.71%
2005-08-24 0 14.05 14.00 14.05 14.00 14.10 3,602,274 50,570,413 14.038 6.855 6.831 6.855 6.831 6.879 7,383,165 6.8494 -0.35%
2005-08-23 0 14.10 14.10 14.15 14.05 14.25 2,525,764 35,705,049 14.136 6.879 6.879 6.904 6.855 6.953 5,176,767 6.8972 -0.70%
2005-08-22 0 14.20 14.20 14.25 14.05 14.25 3,870,927 54,725,230 14.137 6.928 6.928 6.953 6.855 6.953 7,933,792 6.8977 1.07%
2005-08-19 0 14.05 14.05 14.15 14.05 14.25 4,176,000 58,947,500 14.116 6.855 6.855 6.904 6.855 6.953 8,559,065 6.8871 -0.71%
2005-08-18 0 14.15 14.10 14.15 14.10 14.50 8,612,500 122,675,050 14.244 6.904 6.879 6.904 6.879 7.075 17,652,048 6.9496 -1.05%
2005-08-17 0 14.30 14.25 14.30 14.15 14.30 4,944,172 70,459,178 14.251 6.977 6.953 6.977 6.904 6.977 10,133,499 6.9531 0.70%
2005-08-16 0 14.20 14.20 14.25 14.20 14.30 3,762,077 53,540,352 14.232 6.928 6.928 6.953 6.928 6.977 7,710,695 6.9436 0.00%
2005-08-15 0 14.20 14.15 14.20 14.15 14.25 3,654,527 51,768,683 14.166 6.928 6.904 6.928 6.904 6.953 7,490,262 6.9115 -0.70%
2005-08-12 0 14.30 14.20 14.35 14.10 14.35 8,417,783 119,497,942 14.196 6.977 6.928 7.001 6.879 7.001 17,252,959 6.9262 0.35%
2005-08-11 0 14.25 14.20 14.25 14.15 14.35 10,906,491 155,116,195 14.222 6.953 6.928 6.953 6.904 7.001 22,353,776 6.9391 -1.72%
2005-08-10 0 14.50 14.45 14.50 14.40 14.60 8,408,635 121,978,213 14.506 7.075 7.050 7.075 7.026 7.123 17,234,209 7.0777 1.05%
2005-08-09 0 14.35 14.30 14.35 14.30 14.50 4,550,619 65,595,290 14.415 7.001 6.977 7.001 6.977 7.075 9,326,879 7.0329 -1.03%
2005-08-08 0 14.50 14.45 14.50 14.30 14.55 4,717,206 68,278,053 14.474 7.075 7.050 7.075 6.977 7.099 9,668,313 7.0620 1.05%
2005-08-05 0 14.35 14.30 14.35 14.25 14.40 4,986,059 71,380,700 14.316 7.001 6.977 7.001 6.953 7.026 10,219,350 6.9849 -0.35%
2005-08-04 0 14.40 14.40 14.45 14.40 14.55 1,547,051 22,372,555 14.461 7.026 7.026 7.050 7.026 7.099 3,170,812 7.0558 0.00%
2005-08-03 0 14.40 14.40 14.45 14.40 14.60 3,425,801 49,492,055 14.447 7.026 7.026 7.050 7.026 7.123 7,021,469 7.0487 -1.03%
2005-08-02 0 14.55 14.50 14.55 14.50 14.65 3,399,229 49,433,182 14.542 7.099 7.075 7.099 7.075 7.148 6,967,007 7.0953 0.00%
2005-08-01 0 14.55 14.50 14.55 14.40 14.55 3,060,000 44,227,715 14.454 7.099 7.075 7.099 7.026 7.099 6,271,729 7.0519 0.69%
2005-07-29 0 14.45 14.40 14.45 14.40 14.50 3,579,233 51,697,693 14.444 7.050 7.026 7.050 7.026 7.075 7,335,941 7.0472 0.00%
2005-07-28 0 14.45 14.40 14.50 14.35 14.55 4,381,446 63,294,820 14.446 7.050 7.026 7.075 7.001 7.099 8,980,144 7.0483 0.35%
2005-07-27 0 14.40 14.40 14.45 14.30 14.45 5,467,161 78,581,307 14.373 7.026 7.026 7.050 6.977 7.050 11,205,409 7.0128 0.00%
2005-07-26 0 14.40 14.35 14.40 14.35 14.50 5,104,726 73,493,165 14.397 7.026 7.001 7.026 7.001 7.075 10,462,568 7.0244 -1.03%
2005-07-25 0 14.55 14.50 14.60 14.50 14.65 3,444,615 50,165,129 14.563 7.099 7.075 7.123 7.075 7.148 7,060,030 7.1055 -0.34%
2005-07-22 0 14.60 14.55 14.60 14.45 14.65 5,279,660 76,975,871 14.580 7.123 7.099 7.123 7.050 7.148 10,821,110 7.1135 0.34%
2005-07-21 0 14.55 14.50 14.55 14.50 14.70 2,532,912 36,923,418 14.577 7.099 7.075 7.099 7.075 7.172 5,191,417 7.1124 -0.68%
2005-07-20 0 14.65 14.60 14.65 14.55 14.65 5,102,792 74,514,171 14.603 7.148 7.123 7.148 7.099 7.148 10,458,604 7.1247 0.34%
2005-07-19 0 14.60 14.55 14.60 14.40 14.60 3,997,971 57,960,520 14.497 7.123 7.099 7.123 7.026 7.123 8,194,180 7.0734 0.69%
2005-07-18 0 14.50 14.45 14.50 14.45 14.60 3,535,410 51,284,035 14.506 7.075 7.050 7.075 7.050 7.123 7,246,122 7.0774 0.35%
2005-07-15 0 14.45 14.45 14.50 14.35 14.55 12,215,870 176,843,489 14.477 7.050 7.050 7.075 7.001 7.099 25,037,459 7.0632 1.05%
2005-07-14 0 14.30 14.30 14.35 14.20 14.35 6,090,888 87,081,965 14.297 6.977 6.977 7.001 6.928 7.001 12,483,790 6.9756 0.70%
2005-07-13 0 14.20 14.15 14.20 14.05 14.25 3,517,210 49,869,723 14.179 6.928 6.904 6.928 6.855 6.953 7,208,820 6.9179 0.35%
2005-07-12 0 14.15 14.10 14.15 14.05 14.20 4,470,076 63,077,573 14.111 6.904 6.879 6.904 6.855 6.928 9,161,799 6.8848 -0.35%
2005-07-11 0 14.20 14.15 14.20 14.10 14.20 3,496,600 49,451,070 14.143 6.928 6.904 6.928 6.879 6.928 7,166,578 6.9002 1.43%
2005-07-08 0 14.00 13.95 14.00 13.85 14.10 9,203,009 128,502,879 13.963 6.831 6.806 6.831 6.757 6.879 18,862,346 6.8127 -0.36%
2005-07-07 0 14.05 14.05 14.10 14.00 14.25 9,527,017 134,612,128 14.130 6.855 6.855 6.879 6.831 6.953 19,526,428 6.8938 -1.06%
2005-07-06 0 14.20 14.20 14.25 14.10 14.25 2,084,217 29,596,432 14.200 6.928 6.928 6.953 6.879 6.953 4,271,779 6.9284 0.00%
2005-07-05 0 14.20 14.15 14.20 14.15 14.20 3,011,000 42,739,812 14.195 6.928 6.904 6.928 6.904 6.928 6,171,299 6.9256 -0.35%
2005-07-04 0 14.25 14.20 14.25 14.15 14.30 3,587,511 50,994,193 14.214 6.953 6.928 6.953 6.904 6.977 7,352,907 6.9352 0.71%
2005-06-30 0 14.15 14.10 14.15 14.05 14.25 4,045,500 57,207,508 14.141 6.904 6.879 6.904 6.855 6.953 8,291,595 6.8995 -0.35%
2005-06-29 0 14.20 14.15 14.20 14.15 14.30 4,239,905 60,261,396 14.213 6.928 6.904 6.928 6.904 6.977 8,690,044 6.9345 0.35%
2005-06-28 0 14.15 14.10 14.15 14.05 14.20 5,230,000 73,847,790 14.120 6.904 6.879 6.904 6.855 6.928 10,719,328 6.8892 -0.35%
2005-06-27 0 14.20 14.20 14.25 14.15 14.25 1,920,749 27,272,808 14.199 6.928 6.928 6.953 6.904 6.953 3,936,738 6.9278 -0.35%
2005-06-24 0 14.25 14.25 14.30 14.15 14.30 2,055,094 29,258,021 14.237 6.953 6.953 6.977 6.904 6.977 4,212,089 6.9462 -0.35%
2005-06-23 0 14.30 14.25 14.30 14.25 14.35 4,360,000 62,250,410 14.278 6.977 6.953 6.977 6.953 7.001 8,936,189 6.9661 0.35%
2005-06-22 0 14.25 14.20 14.25 14.10 14.25 4,382,520 62,185,248 14.189 6.953 6.928 6.953 6.879 6.953 8,982,346 6.9231 1.06%
2005-06-21 0 14.10 14.05 14.15 14.05 14.15 2,237,452 31,521,454 14.088 6.879 6.855 6.904 6.855 6.904 4,585,847 6.8736 0.00%
2005-06-20 0 14.10 14.05 14.10 14.00 14.15 1,924,065 27,096,157 14.083 6.879 6.855 6.879 6.831 6.904 3,943,534 6.8710 -0.35%
2005-06-17 0 14.15 14.10 14.15 14.00 14.20 2,897,132 40,973,085 14.143 6.904 6.879 6.904 6.831 6.928 5,937,917 6.9002 0.35%
2005-06-16 0 14.10 14.10 14.15 14.00 14.20 2,930,161 41,311,473 14.099 6.879 6.879 6.904 6.831 6.928 6,005,613 6.8788 -0.35%
2005-06-15 0 14.15 14.10 14.15 14.05 14.20 2,816,029 39,790,859 14.130 6.904 6.879 6.904 6.855 6.928 5,771,690 6.8941 1.43%
2005-06-14 0 13.95 14.05 14.10 13.90 14.10 5,958,994 83,442,771 14.003 6.806 6.855 6.879 6.782 6.879 12,213,462 6.8320 -0.71%
2005-06-13 0 14.05 14.00 14.05 14.00 14.15 3,215,445 45,221,342 14.064 6.855 6.831 6.855 6.831 6.904 6,590,327 6.8618 0.00%
2005-06-10 0 14.05 14.05 14.10 14.05 14.20 2,744,711 38,715,411 14.105 6.855 6.855 6.879 6.855 6.928 5,625,517 6.8821 0.00%
2005-06-09 0 14.05 14.00 14.05 14.00 14.20 3,885,369 54,684,071 14.074 6.855 6.831 6.855 6.831 6.928 7,963,393 6.8669 -0.35%
2005-06-08 0 14.10 14.05 14.10 14.05 14.15 3,109,909 43,841,649 14.097 6.879 6.855 6.879 6.855 6.904 6,374,022 6.8782 0.36%
2005-06-07 0 14.05 14.00 14.05 14.00 14.10 1,802,334 25,322,209 14.050 6.855 6.831 6.855 6.831 6.879 3,694,036 6.8549 -0.35%
2005-06-06 0 14.10 14.05 14.20 13.95 14.20 3,873,586 54,519,483 14.075 6.879 6.855 6.928 6.806 6.928 7,939,242 6.8671 0.71%
2005-06-03 0 14.00 14.00 14.05 14.00 14.15 3,312,218 46,490,526 14.036 6.831 6.831 6.855 6.831 6.904 6,788,671 6.8483 0.00%
2005-06-02 0 14.00 14.00 14.05 14.00 14.15 3,770,506 53,016,822 14.061 6.831 6.831 6.855 6.831 6.904 7,727,971 6.8604 -0.71%
2005-06-01 0 14.10 14.10 14.15 14.00 14.10 5,370,363 75,526,829 14.064 6.879 6.879 6.904 6.831 6.879 11,007,013 6.8617 0.00%
2005-05-31 0 14.10 14.10 14.15 14.05 14.35 4,440,659 63,022,009 14.192 6.879 6.879 6.904 6.855 7.001 9,101,506 6.9243 -1.40%
2005-05-30 0 14.30 14.25 14.30 14.15 14.30 3,522,147 50,114,072 14.228 6.977 6.953 6.977 6.904 6.977 7,218,938 6.9420 0.35%
2005-05-27 0 14.25 14.20 14.25 14.15 14.35 2,449,671 34,832,526 14.219 6.953 6.928 6.953 6.904 7.001 5,020,808 6.9376 1.06%
2005-05-26 0 14.10 14.05 14.15 14.00 14.10 4,865,669 68,307,939 14.039 6.879 6.855 6.904 6.831 6.879 9,972,600 6.8496 0.36%
2005-05-25 0 14.05 14.05 14.10 13.95 14.35 9,254,566 130,642,808 14.117 6.855 6.855 6.879 6.806 7.001 18,968,016 6.8875 -1.40%
2005-05-24 0 14.25 14.25 14.30 14.15 14.40 5,942,758 84,841,810 14.277 6.953 6.953 6.977 6.904 7.026 12,180,185 6.9656 -0.70%
2005-05-23 0 14.35 14.35 14.40 14.35 14.50 2,105,205 30,293,305 14.390 7.001 7.001 7.026 7.001 7.075 4,314,796 7.0208 -0.69%
2005-05-20 0 14.45 14.45 14.50 14.45 14.55 3,149,939 45,664,442 14.497 7.050 7.050 7.075 7.050 7.099 6,456,067 7.0731 0.00%
2005-05-19 0 14.45 14.45 14.50 14.40 14.60 5,380,113 77,981,283 14.494 7.050 7.050 7.075 7.026 7.123 11,026,997 7.0719 0.35%
2005-05-18 0 14.40 14.40 14.45 14.35 14.55 6,105,407 88,132,575 14.435 7.026 7.026 7.050 7.001 7.099 12,513,548 7.0430 -0.35%
2005-05-17 0 14.45 14.40 14.45 14.35 14.70 10,449,130 151,088,513 14.459 7.050 7.026 7.050 7.001 7.172 21,416,376 7.0548 -0.34%
2005-05-13 0 14.50 14.45 14.50 14.35 14.50 7,723,404 111,596,864 14.449 7.075 7.050 7.075 7.001 7.075 15,829,770 7.0498 0.69%
2005-05-12 0 14.40 14.35 14.40 14.30 14.40 4,971,405 71,382,027 14.359 7.026 7.001 7.026 6.977 7.026 10,189,315 7.0056 0.35%
2005-05-11 0 14.35 14.30 14.35 14.30 14.40 5,217,123 74,702,603 14.319 7.001 6.977 7.001 6.977 7.026 10,692,935 6.9862 -0.35%
2005-05-10 0 14.40 14.40 14.45 14.40 14.55 3,287,700 47,564,069 14.467 7.026 7.026 7.050 7.026 7.099 6,738,419 7.0586 -0.35%
2005-05-09 0 14.45 14.40 14.45 14.40 14.50 4,282,599 61,843,892 14.441 7.050 7.026 7.050 7.026 7.075 8,777,549 7.0457 0.35%
2005-05-06 0 14.40 14.35 14.45 14.40 14.55 4,986,472 72,145,370 14.468 7.026 7.001 7.050 7.026 7.099 10,220,196 7.0591 -0.69%
2005-05-05 0 14.50 14.50 14.55 14.50 14.60 7,053,000 102,577,850 14.544 7.075 7.075 7.099 7.075 7.123 14,455,720 7.0960 0.00%
2005-05-04 0 14.50 14.45 14.50 14.45 14.55 7,580,556 110,179,904 14.535 7.075 7.050 7.075 7.050 7.099 15,536,991 7.0915 0.69%
2005-05-03 0 14.85 14.85 14.90 14.85 15.00 11,579,888 172,748,415 14.918 7.026 7.026 7.049 7.026 7.097 24,475,647 7.0580 0.00%
2005-04-29 0 14.85 14.75 14.80 14.75 14.85 7,158,000 105,929,348 14.799 7.026 6.979 7.002 6.979 7.026 15,129,393 7.0016 0.34%
2005-04-28 0 14.80 14.70 14.80 14.65 14.85 11,489,300 169,809,065 14.780 7.002 6.955 7.002 6.931 7.026 24,284,177 6.9926 1.02%
2005-04-27 0 14.65 14.65 14.70 14.60 14.75 4,371,000 63,965,224 14.634 6.931 6.931 6.955 6.908 6.979 9,238,695 6.9236 -0.68%
2005-04-26 0 14.75 14.70 14.75 14.65 14.85 8,397,113 124,262,421 14.798 6.979 6.955 6.979 6.931 7.026 17,748,425 7.0013 0.00%
2005-04-25 0 14.75 14.75 14.80 14.70 14.80 4,340,598 64,035,581 14.753 6.979 6.979 7.002 6.955 7.002 9,174,436 6.9798 0.34%
2005-04-22 0 14.70 14.70 14.75 14.60 14.80 4,601,620 67,829,951 14.740 6.955 6.955 6.979 6.908 7.002 9,726,141 6.9740 0.00%
2005-04-21 0 14.70 14.65 14.70 14.45 14.70 6,216,592 90,841,864 14.613 6.955 6.931 6.955 6.837 6.955 13,139,601 6.9136 0.34%
2005-04-20 0 14.65 14.60 14.65 14.50 14.65 4,790,523 69,861,310 14.583 6.931 6.908 6.931 6.860 6.931 10,125,413 6.8996 1.03%
2005-04-19 0 14.50 14.50 14.55 14.40 14.55 3,241,255 46,963,350 14.489 6.860 6.860 6.884 6.813 6.884 6,850,827 6.8551 0.69%
2005-04-18 0 14.40 14.35 14.40 14.25 14.40 7,794,100 111,942,155 14.362 6.813 6.789 6.813 6.742 6.813 16,473,876 6.7951 -1.37%
2005-04-15 0 14.60 14.55 14.60 14.55 14.65 5,878,559 85,797,033 14.595 6.908 6.884 6.908 6.884 6.931 12,425,123 6.9051 -0.68%
2005-04-14 0 14.70 14.65 14.70 14.55 14.75 7,714,842 112,952,905 14.641 6.955 6.931 6.955 6.884 6.979 16,306,353 6.9269 -0.34%
2005-04-13 0 14.75 14.75 14.80 14.70 14.80 3,973,444 58,604,114 14.749 6.979 6.979 7.002 6.955 7.002 8,398,407 6.9780 0.00%
2005-04-12 0 14.75 14.70 14.75 14.70 14.85 2,985,461 44,035,353 14.750 6.979 6.955 6.979 6.955 7.026 6,310,172 6.9785 0.00%
2005-04-11 0 14.75 14.70 14.75 14.65 14.75 3,340,250 49,142,175 14.712 6.979 6.955 6.979 6.931 6.979 7,060,066 6.9606 0.00%
2005-04-08 0 14.75 14.70 14.80 14.60 14.80 5,911,389 86,915,396 14.703 6.979 6.955 7.002 6.908 7.002 12,494,514 6.9563 0.68%
2005-04-07 0 14.65 14.60 14.65 14.50 14.70 5,562,290 81,256,514 14.608 6.931 6.908 6.931 6.860 6.955 11,756,646 6.9115 1.03%
2005-04-06 0 14.50 14.45 14.50 14.35 14.70 9,159,675 132,409,273 14.456 6.860 6.837 6.860 6.789 6.955 19,360,202 6.8393 0.35%
2005-04-04 0 14.45 14.45 14.50 14.40 14.50 5,966,401 86,335,489 14.470 6.837 6.837 6.860 6.813 6.860 12,610,789 6.8462 -0.34%
2005-04-01 0 14.50 14.50 14.55 14.45 14.60 6,851,605 99,470,432 14.518 6.860 6.860 6.884 6.837 6.908 14,481,786 6.8687 -1.36%
2005-03-31 0 14.70 14.60 14.75 14.65 14.75 5,895,292 86,728,564 14.711 6.955 6.908 6.979 6.931 6.979 12,460,490 6.9603 0.68%
2005-03-30 0 14.60 14.55 14.60 14.45 14.60 6,119,000 88,996,476 14.544 6.908 6.884 6.908 6.837 6.908 12,933,327 6.8812 0.34%
2005-03-29 0 14.55 14.50 14.55 14.35 14.55 12,052,000 174,162,100 14.451 6.884 6.860 6.884 6.789 6.884 25,473,519 6.8370 0.00%
2005-03-24 0 14.55 14.50 14.55 14.45 14.65 4,434,000 64,496,156 14.546 6.884 6.860 6.884 6.837 6.931 9,371,854 6.8819 -0.34%
2005-03-23 0 14.60 14.60 14.65 14.50 14.65 7,877,208 114,555,947 14.543 6.908 6.908 6.931 6.860 6.931 16,649,536 6.8804 -0.34%
2005-03-22 0 14.65 14.65 14.70 14.60 14.85 4,593,841 67,430,737 14.679 6.931 6.931 6.955 6.908 7.026 9,709,699 6.9447 -0.68%
2005-03-21 0 14.75 14.75 14.80 14.65 14.90 5,118,756 75,555,214 14.760 6.979 6.979 7.002 6.931 7.049 10,819,177 6.9835 -1.01%
2005-03-18 0 14.90 14.85 14.90 14.80 15.00 9,498,000 141,547,230 14.903 7.049 7.026 7.049 7.002 7.097 20,075,297 7.0508 0.00%
2005-03-17 0 14.90 14.85 14.90 14.80 14.95 13,454,635 200,002,370 14.865 7.049 7.026 7.049 7.002 7.073 28,438,176 7.0329 -0.67%
2005-03-16 0 15.00 15.00 15.05 14.60 15.10 58,729,263 877,289,592 14.938 7.097 7.097 7.120 6.908 7.144 124,132,175 7.0674 4.90%
2005-03-15 0 14.30 14.25 14.35 14.20 14.40 9,139,499 130,797,586 14.311 6.766 6.742 6.789 6.718 6.813 19,317,557 6.7709 -0.69%
2005-03-14 0 14.40 14.40 14.45 14.30 14.45 4,170,000 59,857,450 14.354 6.813 6.813 6.837 6.766 6.837 8,813,854 6.7913 -0.35%
2005-03-11 0 14.45 14.45 14.50 14.25 14.50 18,268,326 263,165,818 14.406 6.837 6.837 6.860 6.742 6.860 38,612,557 6.8156 1.40%
2005-03-10 0 14.25 14.20 14.25 14.10 14.25 11,827,500 167,665,374 14.176 6.742 6.718 6.742 6.671 6.742 24,999,008 6.7069 0.35%
2005-03-09 0 14.20 14.20 14.25 13.95 14.35 21,434,304 304,152,536 14.190 6.718 6.718 6.742 6.600 6.789 45,304,277 6.7136 1.79%
2005-03-08 0 13.95 13.95 14.00 13.85 14.05 5,275,609 73,504,224 13.933 6.600 6.600 6.624 6.553 6.647 11,150,707 6.5919 0.00%
2005-03-07 0 13.95 13.90 13.95 13.90 14.05 2,879,366 40,256,291 13.981 6.600 6.576 6.600 6.576 6.647 6,085,926 6.6147 0.36%
2005-03-04 0 13.90 13.85 13.90 13.80 14.15 15,121,000 210,339,600 13.910 6.576 6.553 6.576 6.529 6.695 31,960,262 6.5813 -1.07%
2005-03-03 0 14.05 14.00 14.05 13.90 14.10 8,712,000 122,076,550 14.012 6.647 6.624 6.647 6.576 6.671 18,413,981 6.6296 -1.06%
2005-03-02 0 14.20 14.15 14.20 14.05 14.45 7,307,904 103,877,252 14.214 6.718 6.695 6.718 6.647 6.837 15,446,235 6.7251 -1.05%
2005-03-01 0 14.35 14.30 14.35 14.20 14.35 4,019,000 57,356,650 14.271 6.789 6.766 6.789 6.718 6.789 8,494,696 6.7521 0.35%
2005-02-28 0 14.30 14.30 14.35 14.30 14.60 7,049,677 101,679,873 14.423 6.766 6.766 6.789 6.766 6.908 14,900,438 6.8240 -1.04%
2005-02-25 0 14.45 14.45 14.50 14.35 14.55 5,703,142 82,479,924 14.462 6.837 6.837 6.860 6.789 6.884 12,054,356 6.8423 0.70%
2005-02-24 0 14.35 14.35 14.40 14.25 14.35 4,579,000 65,347,050 14.271 6.789 6.789 6.813 6.742 6.789 9,678,331 6.7519 0.70%
2005-02-23 0 14.25 14.20 14.25 14.20 14.45 8,377,000 119,806,135 14.302 6.742 6.718 6.742 6.718 6.837 17,705,913 6.7664 -2.06%
2005-02-22 0 14.55 14.50 14.55 14.45 14.55 4,930,000 71,478,186 14.499 6.884 6.860 6.884 6.837 6.884 10,420,216 6.8596 0.34%
2005-02-21 0 14.50 14.45 14.50 14.40 14.50 6,176,200 89,237,286 14.449 6.860 6.837 6.860 6.813 6.860 13,054,227 6.8359 0.35%
2005-02-18 0 14.45 14.40 14.45 14.30 14.50 7,404,000 106,476,950 14.381 6.837 6.813 6.837 6.766 6.860 15,649,347 6.8039 0.70%
2005-02-17 0 14.35 14.30 14.35 14.25 14.40 5,964,812 85,446,852 14.325 6.789 6.766 6.789 6.742 6.813 12,607,430 6.7775 0.35%
2005-02-16 0 14.30 14.30 14.35 14.25 14.45 5,028,393 72,137,400 14.346 6.766 6.766 6.789 6.742 6.837 10,628,183 6.7874 -0.35%
2005-02-15 0 14.35 14.30 14.35 14.15 14.40 11,183,120 160,019,742 14.309 6.789 6.766 6.789 6.695 6.813 23,637,024 6.7699 0.70%
2005-02-14 0 14.25 14.20 14.25 14.00 14.30 9,944,800 140,780,490 14.156 6.742 6.718 6.742 6.624 6.766 21,019,669 6.6976 1.79%
2005-02-08 0 14.00 13.95 14.00 13.95 14.05 4,445,000 62,204,580 13.994 6.624 6.600 6.624 6.600 6.647 9,395,104 6.6210 0.36%
2005-02-07 0 13.95 13.90 13.95 13.85 14.00 7,970,052 111,013,337 13.929 6.600 6.576 6.600 6.553 6.624 16,845,774 6.5900 1.09%
2005-02-04 0 13.80 13.80 13.85 13.75 13.90 9,056,000 125,205,467 13.826 6.529 6.529 6.553 6.505 6.576 19,141,071 6.5412 -0.36%
2005-02-03 0 13.85 13.80 13.85 13.75 13.95 10,503,000 145,353,495 13.839 6.553 6.529 6.553 6.505 6.600 22,199,499 6.5476 -0.72%
2005-02-02 0 13.95 13.90 13.95 13.80 13.95 9,023,500 125,416,450 13.899 6.600 6.576 6.600 6.529 6.600 19,072,378 6.5758 0.72%
2005-02-01 0 13.85 13.80 13.85 13.80 14.00 18,105,000 252,241,720 13.932 6.553 6.529 6.553 6.529 6.624 38,267,346 6.5916 -1.07%
2005-01-31 0 14.00 13.95 14.05 13.90 14.10 5,873,250 82,235,460 14.002 6.624 6.600 6.647 6.576 6.671 12,413,902 6.6245 0.72%
2005-01-28 0 13.90 13.85 13.90 13.80 13.95 5,445,057 75,548,217 13.875 6.576 6.553 6.576 6.529 6.600 11,508,858 6.5644 0.36%
2005-01-27 0 13.85 13.85 13.90 13.85 14.05 12,199,000 169,879,350 13.926 6.553 6.553 6.576 6.553 6.647 25,784,223 6.5885 0.00%
2005-01-26 0 13.85 13.85 13.90 13.80 14.05 10,222,000 142,272,902 13.918 6.553 6.553 6.576 6.529 6.647 21,605,568 6.5850 -1.07%
2005-01-25 0 14.00 13.95 14.05 13.80 14.10 9,839,554 136,827,053 13.906 6.624 6.600 6.647 6.529 6.671 20,797,217 6.5791 0.36%
2005-01-24 0 13.95 13.85 13.95 13.85 14.05 7,178,929 100,026,701 13.933 6.600 6.553 6.600 6.553 6.647 15,173,629 6.5921 -0.71%
2005-01-21 0 14.05 14.00 14.05 14.00 14.10 3,132,000 44,082,120 14.075 6.647 6.624 6.647 6.624 6.671 6,619,902 6.6590 -0.71%
2005-01-20 0 14.15 14.15 14.20 14.10 14.30 3,172,029 44,943,755 14.169 6.695 6.695 6.718 6.671 6.766 6,704,509 6.7035 -1.39%
2005-01-19 0 14.35 14.30 14.35 14.20 14.35 2,408,000 34,373,450 14.275 6.789 6.766 6.789 6.718 6.789 5,089,631 6.7536 0.35%
2005-01-18 0 14.30 14.30 14.35 14.20 14.40 2,850,000 40,689,500 14.277 6.766 6.766 6.789 6.718 6.813 6,023,857 6.7547 0.00%
2005-01-17 0 14.30 14.25 14.30 14.15 14.40 3,229,568 46,060,098 14.262 6.766 6.742 6.766 6.695 6.813 6,826,125 6.7476 0.35%
2005-01-14 0 14.25 14.25 14.30 14.10 14.40 6,926,340 98,711,414 14.252 6.742 6.742 6.766 6.671 6.813 14,639,749 6.7427 -0.70%
2005-01-13 0 14.35 14.25 14.35 14.00 14.40 13,849,420 195,647,995 14.127 6.789 6.742 6.789 6.624 6.813 29,272,607 6.6837 2.87%
2005-01-12 0 13.95 13.85 13.95 13.70 14.00 9,041,699 124,673,806 13.789 6.600 6.553 6.600 6.482 6.624 19,110,844 6.5237 0.36%
2005-01-11 0 13.90 13.80 13.90 13.80 14.10 4,595,000 63,858,100 13.897 6.576 6.529 6.576 6.529 6.671 9,712,149 6.5751 -0.71%
2005-01-10 0 14.00 13.95 14.05 13.85 14.05 3,782,168 52,821,360 13.966 6.624 6.600 6.647 6.553 6.647 7,994,119 6.6075 0.36%
2005-01-07 0 13.95 13.90 13.95 13.75 14.25 9,076,000 126,796,809 13.971 6.600 6.576 6.600 6.505 6.742 19,183,343 6.6097 -1.06%
2005-01-06 0 14.10 14.10 14.15 14.05 14.25 6,305,000 89,393,900 14.178 6.671 6.671 6.695 6.647 6.742 13,326,463 6.7080 -0.35%
2005-01-05 0 14.15 14.15 14.20 14.05 14.45 9,405,000 133,515,800 14.196 6.695 6.695 6.718 6.647 6.837 19,878,729 6.7165 -3.08%
2005-01-04 0 14.60 14.50 14.60 14.40 14.70 5,232,000 75,759,250 14.480 6.908 6.860 6.908 6.813 6.955 11,058,534 6.8507 -0.68%
2005-01-03 0 14.70 14.70 14.75 14.60 14.75 1,372,000 20,151,250 14.688 6.955 6.955 6.979 6.908 6.979 2,899,906 6.9489 0.00%
2004-12-31 0 14.70 14.70 14.75 14.60 14.80 1,412,000 20,727,700 14.680 6.955 6.955 6.979 6.908 7.002 2,984,451 6.9452 -0.34%
2004-12-30 0 14.75 14.75 14.80 14.65 14.80 5,687,657 83,774,920 14.729 6.979 6.979 7.002 6.931 7.002 12,021,626 6.9687 1.03%
2004-12-29 0 14.60 14.60 14.65 14.60 14.80 2,965,086 43,470,909 14.661 6.908 6.908 6.931 6.908 7.002 6,267,107 6.9364 0.00%
2004-12-28 0 14.60 14.55 14.60 14.40 14.70 3,338,000 48,636,600 14.571 6.908 6.884 6.908 6.813 6.955 7,055,311 6.8936 0.00%
2004-12-24 0 14.60 14.60 14.65 14.50 14.85 1,319,000 19,472,873 14.763 6.908 6.908 6.931 6.860 7.026 2,787,883 6.9848 -1.35%
2004-12-23 0 14.80 14.80 14.85 14.80 15.00 10,523,412 156,595,802 14.881 7.002 7.002 7.026 7.002 7.097 22,242,643 7.0403 0.34%
2004-12-22 0 14.75 14.75 14.80 14.70 14.85 3,982,514 58,733,820 14.748 6.979 6.979 7.002 6.955 7.026 8,417,578 6.9775 0.34%
2004-12-21 0 14.70 14.65 14.70 14.60 14.75 3,043,802 44,696,432 14.684 6.955 6.931 6.955 6.908 6.979 6,433,484 6.9475 -0.34%
2004-12-20 0 14.75 14.70 14.75 14.40 14.75 4,147,036 60,464,993 14.580 6.979 6.955 6.979 6.813 6.979 8,765,317 6.8982 0.34%
2004-12-17 0 14.70 14.65 14.70 14.60 14.80 3,793,600 55,679,851 14.677 6.955 6.931 6.955 6.908 7.002 8,018,282 6.9441 0.00%
2004-12-16 0 14.70 14.70 14.75 14.50 14.75 6,212,336 90,941,122 14.639 6.955 6.955 6.979 6.860 6.979 13,130,605 6.9259 -0.34%
2004-12-15 0 14.75 14.75 14.80 14.65 14.80 7,180,863 105,817,250 14.736 6.979 6.979 7.002 6.931 7.002 15,177,717 6.9719 0.34%
2004-12-14 0 14.70 14.70 14.75 14.45 14.80 10,272,725 150,673,756 14.667 6.955 6.955 6.979 6.837 7.002 21,712,782 6.9394 2.44%
2004-12-13 0 14.35 14.30 14.35 14.20 14.35 2,670,400 38,078,390 14.259 6.789 6.766 6.789 6.718 6.789 5,644,249 6.7464 0.70%
2004-12-10 0 14.25 14.20 14.25 14.15 14.40 3,772,000 53,590,300 14.207 6.742 6.718 6.742 6.695 6.813 7,972,628 6.7218 -0.70%
2004-12-09 0 14.35 14.35 14.40 14.25 14.50 3,595,916 51,539,816 14.333 6.789 6.789 6.813 6.742 6.860 7,600,451 6.7812 -1.03%
2004-12-08 0 14.50 14.45 14.50 14.40 14.65 5,386,831 78,468,257 14.567 6.860 6.837 6.860 6.813 6.931 11,385,790 6.8918 -0.34%
2004-12-07 0 14.55 14.50 14.55 14.50 14.90 11,207,317 164,492,022 14.677 6.884 6.860 6.884 6.860 7.049 23,688,168 6.9441 -1.02%
2004-12-06 0 14.70 14.70 14.75 14.45 14.75 14,005,650 203,527,170 14.532 6.955 6.955 6.979 6.837 6.979 29,602,820 6.8753 1.38%
2004-12-03 0 14.50 14.45 14.50 14.30 14.55 28,250,208 408,235,217 14.451 6.860 6.837 6.860 6.766 6.884 59,710,604 6.8369 2.11%
2004-12-02 0 14.20 14.20 14.25 13.95 14.25 20,906,652 293,783,638 14.052 6.718 6.718 6.742 6.600 6.742 44,189,013 6.6483 3.27%
2004-12-01 0 13.75 13.75 13.80 13.70 13.80 5,364,691 73,834,461 13.763 6.505 6.505 6.529 6.482 6.529 11,338,994 6.5116 -0.36%
2004-11-30 0 13.80 13.80 13.85 13.80 13.90 2,727,000 37,779,300 13.854 6.529 6.529 6.553 6.529 6.576 5,763,880 6.5545 -0.72%
2004-11-29 0 13.90 13.90 13.95 13.80 14.00 4,879,893 67,983,207 13.931 6.576 6.576 6.600 6.529 6.624 10,314,308 6.5912 0.72%
2004-11-26 0 13.80 13.75 13.80 13.70 14.00 4,354,173 60,238,749 13.835 6.529 6.505 6.529 6.482 6.624 9,203,129 6.5455 0.00%
2004-11-25 0 13.80 13.80 13.90 13.80 13.95 3,844,100 53,323,165 13.871 6.529 6.529 6.576 6.529 6.600 8,125,021 6.5628 -0.36%
2004-11-24 0 13.85 13.80 13.90 13.80 14.15 5,930,000 82,855,900 13.972 6.553 6.529 6.576 6.529 6.695 12,533,850 6.6106 -1.42%
2004-11-23 0 14.05 14.00 14.05 13.85 14.10 5,523,393 77,325,089 14.000 6.647 6.624 6.647 6.553 6.671 11,674,432 6.6235 1.44%
2004-11-22 0 13.85 13.80 13.85 13.65 13.90 4,913,067 67,830,823 13.806 6.553 6.529 6.553 6.458 6.576 10,384,426 6.5320 -0.36%
2004-11-19 0 13.90 13.90 13.95 13.90 14.20 5,035,000 70,650,235 14.032 6.576 6.576 6.600 6.576 6.718 10,642,148 6.6387 -1.07%
2004-11-18 0 14.05 14.00 14.05 14.00 14.10 2,423,000 33,999,950 14.032 6.647 6.624 6.647 6.624 6.671 5,121,336 6.6389 0.00%
2004-11-17 0 14.05 14.05 14.10 13.95 14.10 4,325,300 60,669,690 14.027 6.647 6.647 6.671 6.600 6.671 9,142,102 6.6363 0.72%
2004-11-16 0 13.95 13.90 13.95 13.90 14.15 7,986,458 112,087,243 14.035 6.600 6.576 6.600 6.576 6.695 16,880,450 6.6401 -1.06%
2004-11-15 0 14.10 14.10 14.15 14.05 14.20 9,051,728 127,752,263 14.114 6.671 6.671 6.695 6.647 6.718 19,132,041 6.6774 0.71%
2004-11-12 0 14.00 13.95 14.00 13.80 14.00 9,025,565 125,715,776 13.929 6.624 6.600 6.624 6.529 6.624 19,076,742 6.5900 1.45%
2004-11-11 0 13.80 13.75 13.80 13.60 13.80 7,261,538 99,753,821 13.737 6.529 6.505 6.529 6.434 6.529 15,348,235 6.4994 0.36%
2004-11-10 0 13.75 13.70 13.75 13.60 13.75 8,124,400 111,109,130 13.676 6.505 6.482 6.505 6.434 6.505 17,172,009 6.4704 1.48%
2004-11-09 0 13.55 13.55 13.60 13.50 13.65 3,194,215 43,394,081 13.585 6.411 6.411 6.434 6.387 6.458 6,751,402 6.4274 -0.37%
2004-11-08 0 13.60 13.55 13.60 13.40 13.60 2,268,500 30,729,245 13.546 6.434 6.411 6.434 6.340 6.434 4,794,779 6.4089 0.00%
2004-11-05 0 13.60 13.55 13.60 13.55 13.65 6,257,571 85,022,047 13.587 6.434 6.411 6.434 6.411 6.458 13,226,216 6.4283 1.49%
2004-11-04 0 13.40 13.40 13.45 13.40 13.65 4,832,595 65,078,314 13.467 6.340 6.340 6.363 6.340 6.458 10,214,338 6.3713 -1.47%
2004-11-03 0 13.60 13.55 13.60 13.55 13.70 8,925,313 121,648,594 13.630 6.434 6.411 6.434 6.411 6.482 18,864,846 6.4484 0.00%
2004-11-02 0 13.60 13.55 13.60 13.50 13.60 6,728,309 91,224,549 13.558 6.434 6.411 6.434 6.387 6.434 14,221,184 6.4147 1.12%
2004-11-01 0 13.45 13.35 13.45 13.35 13.50 5,821,500 78,224,800 13.437 6.363 6.316 6.363 6.316 6.387 12,304,521 6.3574 -0.37%
2004-10-29 0 13.50 13.45 13.50 13.40 13.55 6,082,440 81,959,136 13.475 6.387 6.363 6.387 6.340 6.411 12,856,053 6.3751 0.00%
2004-10-28 0 13.50 13.45 13.50 13.20 13.50 18,228,002 243,298,876 13.348 6.387 6.363 6.387 6.245 6.387 38,527,327 6.3150 4.25%
2004-10-27 0 12.95 12.95 13.00 12.95 13.10 4,999,805 65,075,735 13.016 6.127 6.127 6.151 6.127 6.198 10,567,759 6.1580 -0.38%
2004-10-26 0 13.00 12.95 13.00 12.95 13.10 4,705,147 61,235,513 13.015 6.151 6.127 6.151 6.127 6.198 9,944,959 6.1574 0.39%
2004-10-25 0 12.95 12.90 12.95 12.90 13.10 10,234,677 133,046,553 13.000 6.127 6.103 6.127 6.103 6.198 21,632,363 6.1503 -1.52%
2004-10-21 0 13.15 13.10 13.15 13.00 13.15 4,554,048 59,601,617 13.088 6.222 6.198 6.222 6.151 6.222 9,625,591 6.1920 0.00%
2004-10-20 0 13.15 13.10 13.15 13.05 13.20 8,379,000 109,935,770 13.120 6.222 6.198 6.222 6.174 6.245 17,710,140 6.2075 -0.38%
2004-10-19 0 13.20 13.15 13.20 13.10 13.30 7,947,439 104,450,288 13.143 6.245 6.222 6.245 6.198 6.292 16,797,978 6.2180 0.76%
2004-10-18 0 13.10 13.05 13.10 13.05 13.10 3,999,000 52,260,789 13.068 6.198 6.174 6.198 6.174 6.198 8,452,423 6.1829 -0.38%
2004-10-15 0 13.15 13.10 13.15 13.10 13.20 4,758,000 62,425,850 13.120 6.222 6.198 6.222 6.198 6.245 10,056,671 6.2074 -0.75%
2004-10-14 0 13.25 13.25 13.30 13.00 13.30 9,291,309 122,240,659 13.156 6.269 6.269 6.292 6.151 6.292 19,638,428 6.2246 0.76%
2004-10-13 0 13.15 13.10 13.15 13.05 13.25 6,928,478 91,006,042 13.135 6.222 6.198 6.222 6.174 6.269 14,644,268 6.2144 0.38%
2004-10-12 0 13.10 13.05 13.10 13.05 13.15 5,498,800 72,050,929 13.103 6.198 6.174 6.198 6.174 6.222 11,622,451 6.1993 -0.38%
2004-10-11 0 13.15 13.10 13.15 13.05 13.15 4,235,000 55,503,800 13.106 6.222 6.198 6.222 6.174 6.222 8,951,241 6.2007 0.00%
2004-10-08 0 13.15 13.10 13.15 13.10 13.25 6,922,880 91,082,084 13.157 6.222 6.198 6.222 6.198 6.269 14,632,436 6.2247 -0.75%
2004-10-07 0 13.25 13.25 13.30 13.20 13.40 4,428,000 58,762,700 13.271 6.269 6.269 6.292 6.245 6.340 9,359,172 6.2786 -0.38%
2004-10-06 0 13.30 13.30 13.35 13.30 13.45 5,280,600 70,442,530 13.340 6.292 6.292 6.316 6.292 6.363 11,161,256 6.3113 -0.75%
2004-10-05 0 13.40 13.35 13.40 13.30 13.55 6,686,300 89,815,616 13.433 6.340 6.316 6.340 6.292 6.411 14,132,392 6.3553 0.00%
2004-10-04 0 13.40 13.40 13.45 13.40 13.55 10,716,100 144,457,471 13.480 6.340 6.340 6.363 6.340 6.411 22,649,915 6.3778 0.37%
2004-09-30 0 13.35 13.30 13.35 13.20 13.40 9,194,258 122,115,700 13.282 6.316 6.292 6.316 6.245 6.340 19,433,298 6.2838 1.91%
2004-09-28 0 13.10 13.05 13.10 13.00 13.20 20,609,400 269,517,026 13.077 6.198 6.174 6.198 6.151 6.245 43,560,731 6.1872 -1.50%
2004-09-27 0 13.30 13.25 13.30 13.15 13.30 7,796,000 103,155,300 13.232 6.292 6.269 6.292 6.222 6.292 16,477,892 6.2602 0.00%
2004-09-24 0 13.30 13.30 13.35 13.30 13.45 9,737,737 130,130,212 13.363 6.292 6.292 6.316 6.292 6.363 20,582,013 6.3225 -1.12%
2004-09-23 0 13.45 13.45 13.50 13.40 13.50 6,880,544 92,712,701 13.475 6.363 6.363 6.387 6.340 6.387 14,542,953 6.3751 -1.10%
2004-09-22 0 13.60 13.55 13.60 13.55 13.65 8,634,000 117,356,350 13.592 6.434 6.411 6.434 6.411 6.458 18,249,117 6.4308 -0.37%
2004-09-21 0 13.65 13.65 13.70 13.60 13.70 10,517,240 143,823,438 13.675 6.458 6.458 6.482 6.434 6.482 22,229,598 6.4699 -0.73%
2004-09-20 0 13.75 13.70 13.75 13.70 13.85 4,739,006 65,143,585 13.746 6.505 6.482 6.505 6.482 6.553 10,016,525 6.5036 -0.36%
2004-09-17 0 13.80 13.80 13.85 13.75 13.90 10,313,000 142,303,557 13.798 6.529 6.529 6.553 6.505 6.576 21,797,909 6.5283 -0.72%
2004-09-16 0 13.90 13.85 13.95 13.85 13.95 4,623,500 64,234,227 13.893 6.576 6.553 6.600 6.553 6.600 9,772,387 6.5730 -0.36%
2004-09-15 0 13.95 13.90 13.95 13.80 13.95 3,321,196 46,123,966 13.888 6.600 6.576 6.600 6.529 6.600 7,019,793 6.5706 0.00%
2004-09-14 0 13.95 13.85 13.95 13.85 13.95 2,716,000 37,768,900 13.906 6.600 6.553 6.600 6.553 6.600 5,740,630 6.5792 0.00%
2004-09-13 0 13.95 13.90 13.95 13.80 13.95 2,437,968 33,873,557 13.894 6.600 6.576 6.600 6.529 6.600 5,152,972 6.5736 1.09%
2004-09-10 0 13.80 13.75 13.80 13.70 13.95 6,736,000 92,792,000 13.776 6.529 6.505 6.529 6.482 6.600 14,237,440 6.5175 -1.78%
2004-09-09 0 14.05 14.00 14.10 13.85 14.20 4,899,670 68,762,413 14.034 6.647 6.624 6.671 6.553 6.718 10,356,110 6.6398 0.00%
2004-09-08 0 14.05 14.00 14.05 13.90 14.20 8,848,710 124,438,649 14.063 6.647 6.624 6.647 6.576 6.718 18,702,936 6.6534 1.08%
2004-09-07 0 13.90 13.90 13.95 13.80 14.00 3,749,371 52,169,983 13.914 6.576 6.576 6.600 6.529 6.624 7,924,799 6.5831 0.36%
2004-09-06 0 13.85 13.85 13.90 13.70 13.85 3,719,000 51,218,506 13.772 6.553 6.553 6.576 6.482 6.553 7,860,605 6.5158 0.36%
2004-09-03 0 13.80 13.75 13.80 13.60 13.85 9,376,000 128,757,640 13.733 6.529 6.505 6.529 6.434 6.553 19,817,434 6.4972 0.00%
2004-09-02 0 13.80 13.75 13.80 13.60 13.90 4,922,000 67,834,756 13.782 6.529 6.505 6.529 6.434 6.576 10,403,307 6.5205 0.36%
2004-09-01 0 13.95 13.85 13.90 13.80 14.00 5,604,198 77,993,910 13.917 6.505 6.459 6.482 6.435 6.529 12,017,518 6.4900 1.82%
2004-08-31 0 13.70 13.65 13.70 13.55 13.85 8,782,552 120,039,031 13.668 6.389 6.365 6.389 6.319 6.459 18,833,110 6.3738 -0.72%
2004-08-30 0 13.80 13.75 13.80 13.75 14.05 3,662,000 50,934,977 13.909 6.435 6.412 6.435 6.412 6.552 7,852,712 6.4863 -0.72%
2004-08-27 0 13.90 13.90 13.95 13.80 14.05 6,371,760 88,957,144 13.961 6.482 6.482 6.505 6.435 6.552 13,663,461 6.5106 -0.71%
2004-08-26 0 14.00 14.00 14.05 13.85 14.05 10,934,147 152,621,959 13.958 6.529 6.529 6.552 6.459 6.552 23,446,943 6.5092 1.08%
2004-08-25 0 13.85 13.85 13.90 13.75 13.95 10,360,771 143,746,715 13.874 6.459 6.459 6.482 6.412 6.505 22,217,408 6.4700 0.36%
2004-08-24 0 13.80 13.75 13.80 13.35 13.80 19,591,653 265,536,434 13.554 6.435 6.412 6.435 6.226 6.435 42,011,908 6.3205 4.15%
2004-08-23 0 13.25 13.25 13.30 13.25 13.40 7,185,386 95,750,437 13.326 6.179 6.179 6.202 6.179 6.249 15,408,183 6.2143 0.76%
2004-08-20 0 13.15 13.10 13.15 13.05 13.25 6,177,739 81,246,670 13.152 6.132 6.109 6.132 6.086 6.179 13,247,407 6.1330 -1.13%
2004-08-19 0 13.30 13.25 13.30 13.00 13.30 10,214,525 134,321,284 13.150 6.202 6.179 6.202 6.062 6.202 21,903,802 6.1323 2.31%
2004-08-18 0 13.00 13.00 13.05 12.75 13.10 5,821,500 75,420,975 12.956 6.062 6.062 6.086 5.946 6.109 12,483,496 6.0417 1.96%
2004-08-17 0 12.75 12.70 12.75 12.65 12.85 7,534,540 96,125,392 12.758 5.946 5.922 5.946 5.899 5.992 16,156,901 5.9495 1.59%
2004-08-16 0 12.55 12.50 12.55 12.50 12.95 12,472,000 157,462,750 12.625 5.853 5.829 5.853 5.829 6.039 26,744,681 5.8876 -3.09%
2004-08-13 0 12.95 12.90 12.95 12.80 13.10 9,391,609 121,453,197 12.932 6.039 6.016 6.039 5.969 6.109 20,139,159 6.0307 -1.15%
2004-08-12 0 13.10 13.05 13.15 13.00 13.35 16,320,500 214,364,293 13.135 6.109 6.086 6.132 6.062 6.226 34,997,320 6.1252 -1.87%
2004-08-11 0 13.35 13.30 13.35 13.25 14.20 15,753,095 212,368,460 13.481 6.226 6.202 6.226 6.179 6.622 33,780,589 6.2867 -4.64%
2004-08-10 0 14.00 14.00 14.05 13.95 14.15 2,795,500 39,228,850 14.033 6.529 6.529 6.552 6.505 6.599 5,994,608 6.5440 -0.36%
2004-08-09 0 14.05 14.05 14.10 13.85 14.10 2,458,000 34,465,600 14.022 6.552 6.552 6.575 6.459 6.575 5,270,881 6.5389 1.08%
2004-08-06 0 13.90 13.90 13.95 13.80 13.95 2,545,338 35,422,865 13.917 6.482 6.482 6.505 6.435 6.505 5,458,167 6.4899 -0.71%
2004-08-05 0 14.00 14.00 14.05 13.70 14.10 5,991,975 83,124,447 13.873 6.529 6.529 6.552 6.389 6.575 12,849,059 6.4693 3.32%
2004-08-04 0 13.55 13.55 13.60 13.45 13.70 5,940,689 80,432,947 13.539 6.319 6.319 6.342 6.272 6.389 12,739,082 6.3139 -1.45%
2004-08-03 0 13.75 13.65 13.75 13.65 13.90 2,836,840 38,877,150 13.704 6.412 6.365 6.412 6.365 6.482 6,083,257 6.3908 0.36%
2004-08-02 0 13.70 13.65 13.70 13.65 13.80 3,312,540 45,432,835 13.715 6.389 6.365 6.389 6.365 6.435 7,103,338 6.3960 -1.44%
2004-07-30 0 13.90 13.90 13.95 13.85 14.05 3,612,000 50,458,500 13.970 6.482 6.482 6.505 6.459 6.552 7,745,493 6.5146 0.72%
2004-07-29 0 13.80 13.75 13.80 13.70 14.00 7,800,000 107,392,400 13.768 6.435 6.412 6.435 6.389 6.529 16,726,148 6.4206 -2.47%
2004-07-28 0 14.15 14.05 14.15 14.00 14.15 1,262,000 17,737,115 14.055 6.599 6.552 6.599 6.529 6.599 2,706,205 6.5542 1.07%
2004-07-27 0 14.00 14.00 14.05 13.80 14.05 3,665,100 50,989,617 13.912 6.529 6.529 6.552 6.435 6.552 7,859,359 6.4878 0.72%
2004-07-26 0 13.90 13.90 13.95 13.85 14.00 2,810,400 39,074,515 13.904 6.482 6.482 6.505 6.459 6.529 6,026,560 6.4837 -1.42%
2004-07-23 0 14.10 14.05 14.10 13.90 14.20 3,893,500 54,700,075 14.049 6.575 6.552 6.575 6.482 6.622 8,349,135 6.5516 -0.35%
2004-07-22 0 14.15 14.10 14.15 14.05 14.20 2,617,000 37,012,600 14.143 6.599 6.575 6.599 6.552 6.622 5,611,837 6.5955 -0.70%
2004-07-21 0 14.25 14.20 14.25 13.95 14.30 6,075,400 86,339,376 14.211 6.645 6.622 6.645 6.505 6.669 13,027,954 6.6272 2.15%
2004-07-20 0 13.95 13.90 13.95 13.85 14.05 4,007,500 55,845,375 13.935 6.505 6.482 6.505 6.459 6.552 8,593,594 6.4985 -1.06%
2004-07-19 0 14.10 14.05 14.10 13.95 14.10 971,655 13,628,652 14.026 6.575 6.552 6.575 6.505 6.575 2,083,596 6.5409 0.00%
2004-07-16 0 14.10 14.05 14.10 13.85 14.20 1,758,632 24,622,872 14.001 6.575 6.552 6.575 6.459 6.622 3,771,172 6.5292 1.08%
2004-07-15 0 13.95 13.90 13.95 13.85 14.05 3,347,147 46,685,782 13.948 6.505 6.482 6.505 6.459 6.552 7,177,548 6.5044 -0.71%
2004-07-14 0 14.05 14.05 14.10 13.95 14.35 4,055,090 57,187,619 14.103 6.552 6.552 6.575 6.505 6.692 8,695,645 6.5766 -0.35%
2004-07-13 0 14.10 14.10 14.15 14.05 14.30 2,900,798 40,943,010 14.114 6.575 6.575 6.599 6.552 6.669 6,220,407 6.5820 -1.05%
2004-07-12 0 14.25 14.25 14.30 14.20 14.40 2,343,128 33,381,739 14.247 6.645 6.645 6.669 6.622 6.715 5,024,552 6.6437 -0.70%
2004-07-09 0 14.35 14.30 14.35 14.10 14.35 3,542,600 50,427,325 14.235 6.692 6.669 6.692 6.575 6.692 7,596,673 6.6381 1.06%
2004-07-08 0 14.20 14.15 14.20 14.00 14.70 6,983,770 99,746,145 14.283 6.622 6.599 6.622 6.529 6.855 14,975,842 6.6605 -3.73%
2004-07-07 0 14.75 14.70 14.75 14.40 14.75 1,772,000 25,813,100 14.567 6.878 6.855 6.878 6.715 6.878 3,799,838 6.7932 0.68%
2004-07-06 0 14.65 14.60 14.65 14.50 14.65 3,112,640 45,562,316 14.638 6.832 6.809 6.832 6.762 6.832 6,674,676 6.8261 1.03%
2004-07-05 0 14.50 14.50 14.55 14.35 14.70 931,000 13,517,262 14.519 6.762 6.762 6.785 6.692 6.855 1,996,416 6.7708 0.00%
2004-07-02 0 14.50 14.50 14.55 14.35 14.60 5,436,560 78,780,320 14.491 6.762 6.762 6.785 6.692 6.809 11,658,039 6.7576 -1.36%
2004-06-30 0 14.70 14.65 14.70 14.40 14.75 7,553,868 110,535,748 14.633 6.855 6.832 6.855 6.715 6.878 16,198,348 6.8239 3.16%
2004-06-29 0 14.25 14.25 14.30 14.10 14.35 2,577,687 36,649,076 14.218 6.645 6.645 6.669 6.575 6.692 5,527,535 6.6303 -0.35%
2004-06-28 0 14.30 14.25 14.30 14.00 14.30 723,340 10,251,035 14.172 6.669 6.645 6.669 6.529 6.669 1,551,114 6.6088 0.70%
2004-06-25 0 14.20 14.20 14.25 14.10 14.30 1,597,000 22,723,461 14.229 6.622 6.622 6.645 6.575 6.669 3,424,572 6.6354 -0.35%
2004-06-24 0 14.25 14.20 14.25 13.80 14.25 4,828,690 68,234,822 14.131 6.645 6.622 6.645 6.435 6.645 10,354,536 6.5898 3.26%
2004-06-23 0 13.80 13.75 13.80 13.65 14.05 3,657,000 50,455,450 13.797 6.435 6.412 6.435 6.365 6.552 7,841,990 6.4340 -1.78%
2004-06-21 0 14.05 14.00 14.05 13.55 14.30 4,767,000 66,334,300 13.915 6.552 6.529 6.552 6.319 6.669 10,222,249 6.4892 0.36%
2004-06-18 0 14.00 13.95 14.00 13.85 14.20 5,876,000 81,873,265 13.934 6.529 6.505 6.529 6.459 6.622 12,600,365 6.4977 -2.44%
2004-06-17 0 14.35 14.30 14.35 14.20 14.60 2,983,100 42,746,845 14.330 6.692 6.669 6.692 6.622 6.809 6,396,894 6.6824 -1.71%
2004-06-16 0 14.60 14.55 14.60 14.35 14.60 3,084,000 44,788,203 14.523 6.809 6.785 6.809 6.692 6.809 6,613,261 6.7725 1.74%
2004-06-15 0 14.35 14.30 14.35 14.10 14.75 3,359,602 48,554,461 14.452 6.692 6.669 6.692 6.575 6.878 7,204,256 6.7397 0.70%
2004-06-14 0 14.25 14.25 14.30 14.15 14.90 3,746,252 54,447,667 14.534 6.645 6.645 6.669 6.599 6.948 8,033,380 6.7777 -2.40%
2004-06-11 0 14.60 14.55 14.60 14.50 14.80 2,116,688 30,903,264 14.600 6.809 6.785 6.809 6.762 6.902 4,538,979 6.8084 -1.02%
2004-06-10 0 14.75 14.75 14.80 14.40 14.80 4,464,910 65,451,744 14.659 6.878 6.878 6.902 6.715 6.902 9,574,454 6.8361 1.72%
2004-06-09 0 14.50 14.50 14.60 14.40 14.80 3,602,000 52,625,870 14.610 6.762 6.762 6.809 6.715 6.902 7,724,049 6.8132 0.00%
2004-06-08 0 14.50 14.45 14.50 14.40 14.60 2,983,090 43,277,368 14.508 6.762 6.739 6.762 6.715 6.809 6,396,872 6.7654 -0.34%
2004-06-07 0 14.55 14.50 14.55 14.35 14.60 5,705,690 82,931,417 14.535 6.785 6.762 6.785 6.692 6.809 12,235,156 6.7781 2.11%
2004-06-04 0 14.25 14.20 14.25 14.10 14.40 2,283,712 32,629,465 14.288 6.645 6.622 6.645 6.575 6.715 4,897,142 6.6630 1.79%
2004-06-03 0 14.00 13.95 14.00 13.90 14.55 5,786,617 82,225,992 14.210 6.529 6.505 6.529 6.482 6.785 12,408,694 6.6265 -1.75%
2004-06-02 0 14.25 14.20 14.25 14.15 14.30 2,179,000 30,955,100 14.206 6.645 6.622 6.645 6.599 6.669 4,672,599 6.6248 -0.35%
2004-06-01 0 14.30 14.25 14.30 14.25 14.45 1,668,029 23,993,363 14.384 6.669 6.645 6.669 6.645 6.739 3,576,885 6.7079 -1.04%
2004-05-31 0 14.45 14.40 14.45 14.35 14.60 3,097,530 44,888,189 14.492 6.739 6.715 6.739 6.692 6.809 6,642,275 6.7580 -1.70%
2004-05-28 0 14.70 14.70 14.75 14.35 14.85 10,583,591 154,601,759 14.608 6.855 6.855 6.878 6.692 6.925 22,695,219 6.8121 2.44%
2004-05-27 0 14.35 14.25 14.40 14.05 14.50 5,129,850 73,118,113 14.253 6.692 6.645 6.715 6.552 6.762 11,000,337 6.6469 -0.35%
2004-05-25 0 14.40 14.35 14.40 14.05 14.40 3,197,800 45,565,972 14.249 6.715 6.692 6.715 6.552 6.715 6,857,292 6.6449 -0.35%
2004-05-24 0 14.45 14.40 14.50 14.05 14.55 8,363,350 120,142,958 14.365 6.739 6.715 6.762 6.552 6.785 17,934,183 6.6991 3.58%
2004-05-21 0 13.95 13.90 13.95 13.55 14.10 5,831,000 81,095,074 13.908 6.505 6.482 6.505 6.319 6.575 12,503,868 6.4856 2.57%
2004-05-20 0 13.60 13.60 13.70 13.25 13.75 4,812,800 65,127,770 13.532 6.342 6.342 6.389 6.179 6.412 10,320,462 6.3105 -1.45%
2004-05-19 0 13.80 13.90 13.95 13.20 13.90 7,547,000 101,938,100 13.507 6.435 6.482 6.505 6.156 6.482 16,183,620 6.2988 5.34%
2004-05-18 0 13.10 13.05 13.10 12.60 13.10 6,750,000 87,052,240 12.897 6.109 6.086 6.109 5.876 6.109 14,474,551 6.0142 0.77%
2004-05-17 0 13.00 12.90 13.00 12.60 13.15 7,087,074 91,315,062 12.885 6.062 6.016 6.062 5.876 6.132 15,197,365 6.0086 -1.52%
2004-05-14 0 13.20 13.15 13.20 12.95 13.35 6,180,865 81,033,280 13.110 6.156 6.132 6.156 6.039 6.226 13,254,110 6.1138 0.76%
2004-05-13 0 13.10 13.05 13.10 13.05 13.45 9,307,260 123,706,393 13.291 6.109 6.086 6.109 6.086 6.272 19,958,283 6.1982 -2.60%
2004-05-12 0 13.45 13.45 13.50 13.30 13.60 6,880,157 92,824,877 13.492 6.272 6.272 6.296 6.202 6.342 14,753,657 6.2917 1.89%
2004-05-11 0 13.20 13.20 13.25 12.80 13.35 6,681,470 87,651,293 13.119 6.156 6.156 6.179 5.969 6.226 14,327,597 6.1177 0.76%
2004-05-10 0 13.10 13.05 13.10 13.05 13.60 9,148,000 121,857,690 13.321 6.109 6.086 6.109 6.086 6.342 19,616,769 6.2119 -4.73%
2004-05-07 0 13.75 13.80 13.85 13.65 13.95 5,428,316 74,788,332 13.777 6.412 6.435 6.459 6.365 6.505 11,640,361 6.4249 -1.43%
2004-05-06 0 13.95 13.95 14.00 13.90 14.35 7,177,000 101,329,800 14.119 6.505 6.505 6.529 6.482 6.692 15,390,200 6.5840 0.00%
2004-05-05 0 13.95 13.90 14.00 13.80 14.30 6,017,301 84,229,959 13.998 6.505 6.482 6.529 6.435 6.669 12,903,367 6.5278 -1.76%
2004-05-04 0 14.65 14.65 14.70 14.20 14.75 6,834,039 99,377,865 14.542 6.622 6.622 6.645 6.419 6.667 15,119,174 6.5730 3.53%
2004-05-03 0 14.15 14.10 14.15 14.00 14.20 3,024,895 42,699,652 14.116 6.396 6.373 6.396 6.328 6.419 6,692,077 6.3806 0.00%
2004-04-30 0 14.15 14.05 14.10 13.70 14.15 7,470,500 104,600,775 14.002 6.396 6.351 6.373 6.193 6.396 16,527,238 6.3290 1.43%
2004-04-29 0 13.95 13.85 13.90 13.85 14.30 13,863,000 195,029,050 14.068 6.306 6.260 6.283 6.260 6.464 30,669,580 6.3590 -3.79%
2004-04-28 0 14.50 14.50 14.55 14.40 14.55 4,260,194 61,802,284 14.507 6.554 6.554 6.577 6.509 6.577 9,424,970 6.5573 0.00%
2004-04-27 0 14.50 14.50 14.55 14.30 14.70 7,028,000 102,200,985 14.542 6.554 6.554 6.577 6.464 6.645 15,548,280 6.5731 -0.34%
2004-04-26 0 14.55 14.50 14.55 14.35 14.75 12,469,130 180,692,697 14.491 6.577 6.554 6.577 6.486 6.667 27,585,875 6.5502 -2.35%
2004-04-23 0 14.90 14.85 14.90 14.80 15.30 12,522,523 186,789,042 14.916 6.735 6.712 6.735 6.690 6.916 27,703,998 6.7423 -1.00%
2004-04-22 0 15.05 15.00 15.10 14.90 15.55 7,593,636 114,833,427 15.122 6.803 6.780 6.825 6.735 7.029 16,799,656 6.8355 -2.27%
2004-04-21 0 15.40 15.30 15.35 15.30 15.65 7,164,100 110,661,303 15.447 6.961 6.916 6.938 6.916 7.074 15,849,379 6.9821 -1.60%
2004-04-20 0 15.65 15.60 15.65 15.55 15.80 3,504,500 54,715,396 15.613 7.074 7.051 7.074 7.029 7.142 7,753,123 7.0572 0.64%
2004-04-19 0 15.55 15.50 15.55 15.40 15.70 3,107,000 48,065,470 15.470 7.029 7.006 7.029 6.961 7.097 6,873,720 6.9926 -0.64%
2004-04-16 0 15.65 15.60 15.65 15.50 15.75 6,440,491 100,662,323 15.630 7.074 7.051 7.074 7.006 7.119 14,248,514 7.0648 0.32%
2004-04-15 0 15.60 15.55 15.60 15.40 16.40 10,725,356 167,859,677 15.651 7.051 7.029 7.051 6.961 7.413 23,728,065 7.0743 -3.41%
2004-04-14 0 16.15 16.10 16.15 16.00 16.40 2,875,000 46,473,650 16.165 7.300 7.277 7.300 7.232 7.413 6,360,459 7.3067 -1.82%
2004-04-13 0 16.45 16.45 16.50 16.35 16.75 4,395,882 72,796,715 16.560 7.436 7.436 7.458 7.390 7.571 9,725,157 7.4854 2.17%
2004-04-08 0 16.10 16.05 16.10 16.05 16.40 2,586,500 41,733,025 16.135 7.277 7.255 7.277 7.255 7.413 5,722,201 7.2932 -1.23%
2004-04-07 0 16.30 16.30 16.35 16.05 16.35 2,096,300 34,118,362 16.276 7.368 7.368 7.390 7.255 7.390 4,637,715 7.3567 0.31%
2004-04-06 0 16.25 16.25 16.30 15.90 16.35 6,129,000 99,020,034 16.156 7.345 7.345 7.368 7.187 7.390 13,559,392 7.3027 3.50%
2004-04-02 0 15.70 15.70 15.75 15.55 15.90 2,481,160 38,983,846 15.712 7.097 7.097 7.119 7.029 7.187 5,489,154 7.1020 0.00%
2004-04-01 0 15.70 15.65 15.70 15.60 16.00 4,700,500 74,200,536 15.786 7.097 7.074 7.097 7.051 7.232 10,399,074 7.1353 -1.26%
2004-03-31 0 15.90 15.90 16.00 15.85 16.05 5,964,000 95,181,750 15.959 7.187 7.187 7.232 7.164 7.255 13,194,357 7.2138 0.95%
2004-03-30 0 15.75 15.75 15.80 15.50 15.85 4,196,456 65,808,014 15.682 7.119 7.119 7.142 7.006 7.164 9,283,960 7.0884 1.94%
2004-03-29 0 15.45 15.45 15.50 15.40 15.65 2,556,650 39,723,283 15.537 6.984 6.984 7.006 6.961 7.074 5,656,163 7.0230 -0.96%
2004-03-26 0 15.60 15.50 15.55 15.45 15.65 4,003,000 62,306,450 15.565 7.051 7.006 7.029 6.984 7.074 8,855,971 7.0355 1.30%
2004-03-25 0 15.40 15.35 15.40 15.35 15.60 4,479,000 69,079,681 15.423 6.961 6.938 6.961 6.938 7.051 9,909,042 6.9714 -0.32%
2004-03-24 0 15.45 15.40 15.50 15.15 15.50 3,348,500 51,587,450 15.406 6.984 6.961 7.006 6.848 7.006 7,407,999 6.9637 1.98%
2004-03-23 0 15.15 15.15 15.20 14.80 15.25 4,440,250 66,958,488 15.080 6.848 6.848 6.871 6.690 6.893 9,823,314 6.8163 0.00%
2004-03-22 0 15.15 15.05 15.10 15.10 15.55 6,104,000 92,963,113 15.230 6.848 6.803 6.825 6.825 7.029 13,504,084 6.8841 -3.19%
2004-03-19 0 15.65 15.45 15.55 15.35 15.70 7,489,700 116,028,307 15.492 7.074 6.984 7.029 6.938 7.097 16,569,715 7.0024 0.32%
2004-03-18 0 15.60 15.55 15.60 15.50 16.00 2,998,000 47,212,336 15.748 7.051 7.029 7.051 7.006 7.232 6,632,576 7.1183 -1.27%
2004-03-17 0 15.80 15.80 15.85 15.60 16.00 4,535,400 71,846,520 15.841 7.142 7.142 7.164 7.051 7.232 10,033,818 7.1604 1.61%
2004-03-16 0 15.55 15.50 15.55 15.20 15.55 4,009,000 62,058,350 15.480 7.029 7.006 7.029 6.871 7.029 8,869,245 6.9970 0.32%
2004-03-15 0 15.50 15.40 15.45 15.45 16.00 8,200,934 130,054,710 15.859 7.006 6.961 6.984 6.984 7.232 18,143,201 7.1682 -1.59%
2004-03-12 0 15.75 15.70 15.80 14.90 15.80 7,360,000 112,877,075 15.337 7.119 7.097 7.142 6.735 7.142 16,282,775 6.9323 1.94%
2004-03-11 0 15.45 15.45 15.50 15.30 15.85 13,786,083 213,653,977 15.498 6.984 6.984 7.006 6.916 7.164 30,499,414 7.0052 -4.04%
2004-03-10 0 16.10 16.00 16.05 15.90 16.55 20,997,327 340,307,653 16.207 7.277 7.232 7.255 7.187 7.481 46,453,091 7.3258 -1.83%
2004-03-09 0 16.40 16.35 16.40 16.15 16.50 11,013,930 180,350,572 16.375 7.413 7.390 7.413 7.300 7.458 24,366,487 7.4016 1.23%
2004-03-08 0 16.20 16.15 16.20 15.90 16.20 5,313,376 85,643,284 16.118 7.323 7.300 7.323 7.187 7.323 11,754,960 7.2857 2.21%
2004-03-05 0 15.85 15.85 15.90 15.65 15.90 2,371,000 37,442,384 15.792 7.164 7.164 7.187 7.074 7.187 5,245,443 7.1381 0.96%
2004-03-04 0 15.70 15.65 15.70 15.45 15.80 2,499,000 39,155,050 15.668 7.097 7.074 7.097 6.984 7.142 5,528,622 7.0822 -0.32%
2004-03-03 0 15.75 15.70 15.75 15.45 15.95 4,158,268 65,175,322 15.674 7.119 7.097 7.119 6.984 7.210 9,199,476 7.0847 -0.63%
2004-03-02 0 15.85 15.80 15.85 15.80 16.05 4,390,512 70,176,440 15.984 7.164 7.142 7.164 7.142 7.255 9,713,277 7.2248 -1.25%
2004-03-01 0 16.05 16.00 16.05 15.80 16.05 6,140,000 97,973,613 15.957 7.255 7.232 7.255 7.142 7.255 13,583,728 7.2126 1.26%
2004-02-27 0 15.85 15.80 15.85 15.70 15.90 4,727,348 74,883,569 15.841 7.164 7.142 7.164 7.097 7.187 10,458,471 7.1601 0.32%
2004-02-26 0 15.80 15.80 15.85 15.60 15.85 4,017,967 63,204,204 15.730 7.142 7.142 7.164 7.051 7.164 8,889,083 7.1103 1.61%
2004-02-25 0 15.55 15.50 15.55 15.50 16.00 3,613,000 56,437,107 15.621 7.029 7.006 7.029 7.006 7.232 7,993,161 7.0607 -2.51%
2004-02-24 0 15.95 15.95 16.00 15.60 16.00 7,315,529 116,134,421 15.875 7.210 7.210 7.232 7.051 7.232 16,184,390 7.1757 1.59%
2004-02-23 0 15.70 15.70 15.75 15.30 15.85 8,432,276 131,305,033 15.572 7.097 7.097 7.119 6.916 7.164 18,655,007 7.0386 2.28%
2004-02-20 0 15.35 15.35 15.40 15.25 15.45 3,007,947 46,229,311 15.369 6.938 6.938 6.961 6.893 6.984 6,654,582 6.9470 0.33%
2004-02-19 0 15.30 15.25 15.30 15.20 15.40 2,824,436 43,213,334 15.300 6.916 6.893 6.916 6.871 6.961 6,248,595 6.9157 -0.33%
2004-02-18 0 15.35 15.30 15.35 15.25 15.40 3,952,147 60,559,827 15.323 6.938 6.916 6.938 6.893 6.961 8,743,467 6.9263 0.66%
2004-02-17 0 15.25 15.20 15.25 15.05 15.30 2,960,434 44,998,738 15.200 6.893 6.871 6.893 6.803 6.916 6,549,467 6.8706 -0.33%
2004-02-16 0 15.30 15.25 15.30 15.20 15.30 4,356,490 66,254,965 15.208 6.916 6.893 6.916 6.871 6.916 9,638,009 6.8743 0.66%
2004-02-13 0 15.20 15.15 15.25 14.85 15.25 6,911,674 104,373,217 15.101 6.871 6.848 6.893 6.712 6.893 15,290,928 6.8258 1.00%
2004-02-12 0 15.05 15.05 15.10 14.70 15.10 14,073,775 210,298,457 14.943 6.803 6.803 6.825 6.645 6.825 31,135,885 6.7542 3.44%
2004-02-11 0 14.55 14.55 14.60 14.45 14.65 2,186,326 31,773,827 14.533 6.577 6.577 6.599 6.532 6.622 4,836,882 6.5691 0.69%
2004-02-10 0 14.45 14.40 14.50 14.35 14.60 3,419,442 49,589,221 14.502 6.532 6.509 6.554 6.486 6.599 7,564,946 6.5551 -1.37%
2004-02-09 0 14.65 14.60 14.65 14.40 14.65 3,897,000 56,666,950 14.541 6.622 6.599 6.622 6.509 6.622 8,621,464 6.5728 2.45%
2004-02-06 0 14.30 14.30 14.35 13.95 14.40 6,185,283 88,324,986 14.280 6.464 6.464 6.486 6.306 6.509 13,683,909 6.4547 2.14%
2004-02-05 0 14.00 13.90 14.00 13.75 14.00 4,257,000 59,200,335 13.907 6.328 6.283 6.328 6.215 6.328 9,417,904 6.2859 1.82%
2004-02-04 0 13.75 13.70 13.75 13.55 13.90 3,713,000 51,094,530 13.761 6.215 6.193 6.215 6.125 6.283 8,214,394 6.2201 0.00%
2004-02-03 0 13.75 13.75 13.80 13.60 13.90 12,900,610 177,565,488 13.764 6.215 6.215 6.238 6.147 6.283 28,540,452 6.2215 -1.79%
2004-02-02 0 14.00 13.95 14.00 13.75 14.00 6,624,088 91,852,541 13.866 6.328 6.306 6.328 6.215 6.328 14,654,692 6.2678 -1.75%
2004-01-30 0 14.25 14.25 14.30 14.00 14.30 5,931,593 84,311,432 14.214 6.441 6.441 6.464 6.328 6.464 13,122,662 6.4249 1.06%
2004-01-29 0 14.10 13.95 14.00 13.85 14.20 22,577,800 314,891,841 13.947 6.373 6.306 6.328 6.260 6.419 49,949,624 6.3042 -0.70%
2004-01-28 0 14.20 14.20 14.25 14.15 14.35 8,012,000 114,429,658 14.282 6.419 6.419 6.441 6.396 6.486 17,725,216 6.4558 -2.41%
2004-01-27 0 14.55 14.55 14.60 14.45 14.75 11,308,000 165,251,246 14.614 6.577 6.577 6.599 6.532 6.667 25,017,068 6.6055 -2.02%
2004-01-26 0 14.85 14.80 14.85 14.70 15.10 7,052,945 104,763,291 14.854 6.712 6.690 6.712 6.645 6.825 15,603,467 6.7141 -1.33%
2004-01-21 0 15.05 15.00 15.10 14.70 15.15 8,716,467 130,201,427 14.937 6.803 6.780 6.825 6.645 6.848 19,283,732 6.7519 1.69%
2004-01-20 0 14.80 14.75 14.80 14.60 14.85 10,406,000 153,142,250 14.717 6.690 6.667 6.690 6.599 6.712 23,021,543 6.6521 1.72%
2004-01-19 0 14.55 14.55 14.60 14.40 14.70 4,803,000 69,645,287 14.500 6.577 6.577 6.599 6.509 6.645 10,625,838 6.5543 0.00%
2004-01-16 0 14.55 14.50 14.55 14.25 14.70 11,975,500 173,600,361 14.496 6.577 6.554 6.577 6.441 6.645 26,493,800 6.5525 1.04%
2004-01-15 0 14.40 14.35 14.40 14.05 14.60 15,146,800 216,084,776 14.266 6.509 6.486 6.509 6.351 6.599 33,509,774 6.4484 -1.03%
2004-01-14 0 14.55 14.55 14.60 14.45 14.85 6,458,758 94,360,790 14.610 6.577 6.577 6.599 6.532 6.712 14,288,927 6.6038 -1.36%
2004-01-13 0 14.75 14.70 14.75 14.60 14.85 4,589,982 67,587,898 14.725 6.667 6.645 6.667 6.599 6.712 10,154,571 6.6559 -0.34%
2004-01-12 0 14.80 14.80 14.85 14.60 14.85 4,939,023 72,854,309 14.751 6.690 6.690 6.712 6.599 6.712 10,926,766 6.6675 0.68%
2004-01-09 0 14.70 14.60 14.65 14.45 15.15 18,558,700 273,948,375 14.761 6.645 6.599 6.622 6.532 6.848 41,058,035 6.6722 -2.33%
2004-01-08 0 15.05 15.00 15.05 14.85 15.10 6,340,020 95,012,745 14.986 6.803 6.780 6.803 6.712 6.825 14,026,239 6.7739 0.33%
2004-01-07 0 15.00 14.95 15.00 14.85 15.05 9,186,025 137,634,639 14.983 6.780 6.758 6.780 6.712 6.803 20,322,551 6.7725 1.01%
2004-01-06 0 14.85 14.85 14.90 14.60 14.90 5,499,179 80,892,008 14.710 6.712 6.712 6.735 6.599 6.735 12,166,018 6.6490 0.68%
2004-01-05 0 14.75 14.70 14.80 14.65 14.85 3,515,500 51,906,325 14.765 6.667 6.645 6.690 6.622 6.712 7,777,459 6.6739 0.00%
2004-01-02 0 14.75 14.75 14.80 14.60 14.95 1,944,765 28,807,413 14.813 6.667 6.667 6.690 6.599 6.758 4,302,469 6.6956 0.00%
2003-12-31 0 14.75 14.70 14.75 14.55 14.80 2,192,000 32,214,400 14.696 6.667 6.645 6.667 6.577 6.690 4,849,435 6.6429 1.03%
2003-12-30 0 14.60 14.60 14.70 14.55 15.00 4,843,299 71,873,605 14.840 6.599 6.599 6.645 6.577 6.780 10,714,993 6.7078 0.34%
2003-12-29 0 14.55 14.50 14.55 14.40 14.60 3,246,666 47,141,926 14.520 6.577 6.554 6.577 6.509 6.599 7,182,708 6.5633 0.00%
2003-12-24 0 14.55 14.55 14.60 14.50 14.70 1,132,000 16,517,300 14.591 6.577 6.577 6.599 6.554 6.645 2,504,362 6.5954 -0.68%
2003-12-23 0 14.65 14.65 14.70 14.65 14.95 1,836,525 27,150,033 14.783 6.622 6.622 6.645 6.622 6.758 4,063,006 6.6823 -0.68%
2003-12-22 0 14.75 14.70 14.75 14.60 14.80 1,499,700 22,083,150 14.725 6.667 6.645 6.667 6.599 6.690 3,317,837 6.6559 0.68%
2003-12-19 0 14.65 14.60 14.70 14.60 14.80 5,228,032 76,438,494 14.621 6.622 6.599 6.645 6.599 6.690 11,566,151 6.6088 1.03%
2003-12-18 0 14.50 14.45 14.50 14.20 14.65 6,388,786 92,376,552 14.459 6.554 6.532 6.554 6.419 6.622 14,134,126 6.5357 0.35%
2003-12-17 0 14.45 14.35 14.40 14.30 15.10 9,976,621 144,906,674 14.525 6.532 6.486 6.509 6.464 6.825 22,071,613 6.5653 -2.69%
2003-12-16 0 14.85 14.80 14.85 14.70 15.00 4,123,515 61,239,354 14.851 6.712 6.690 6.712 6.645 6.780 9,122,591 6.7129 -1.98%
2003-12-15 0 15.15 15.10 15.15 15.10 15.50 5,893,445 90,306,001 15.323 6.848 6.825 6.848 6.825 7.006 13,038,266 6.9262 0.33%
2003-12-12 0 15.10 15.10 15.20 15.10 15.35 3,973,870 60,405,066 15.201 6.825 6.825 6.871 6.825 6.938 8,791,526 6.8708 -0.66%
2003-12-11 0 15.20 15.20 15.25 14.95 15.30 3,202,917 48,619,355 15.180 6.871 6.871 6.893 6.758 6.916 7,085,921 6.8614 0.66%
2003-12-10 0 15.10 15.10 15.15 15.05 15.20 2,504,668 37,909,979 15.136 6.825 6.825 6.848 6.803 6.871 5,541,161 6.8415 -0.33%
2003-12-09 0 15.15 15.15 15.20 15.00 15.30 4,890,839 74,153,884 15.162 6.848 6.848 6.871 6.780 6.916 10,820,167 6.8533 2.02%
2003-12-08 0 14.85 14.80 14.85 14.65 14.90 3,158,500 46,797,435 14.816 6.712 6.690 6.712 6.622 6.735 6,987,656 6.6972 -0.34%
2003-12-05 0 14.90 14.85 14.90 14.80 15.00 3,350,171 49,898,160 14.894 6.735 6.712 6.735 6.690 6.780 7,411,696 6.7324 0.00%
2003-12-04 0 14.90 14.85 14.90 14.70 15.35 2,383,500 35,581,285 14.928 6.735 6.712 6.735 6.645 6.938 5,273,097 6.7477 -1.65%
2003-12-03 0 15.15 15.05 15.10 15.05 15.40 4,721,100 71,924,110 15.235 6.848 6.803 6.825 6.803 6.961 10,444,648 6.8862 0.66%
2003-12-02 0 15.05 15.00 15.05 15.00 15.20 3,364,000 50,891,545 15.128 6.803 6.780 6.803 6.780 6.871 7,442,290 6.8382 0.33%
2003-12-01 0 15.00 14.90 15.05 14.90 15.20 3,261,833 49,101,287 15.053 6.780 6.735 6.803 6.735 6.871 7,216,263 6.8043 0.00%
2003-11-28 0 15.00 14.90 14.95 14.55 15.10 9,506,633 141,935,938 14.930 6.780 6.735 6.758 6.577 6.825 21,031,843 6.7486 3.09%
2003-11-27 0 14.55 14.55 14.60 14.35 14.60 2,327,540 33,844,032 14.541 6.577 6.577 6.599 6.486 6.599 5,149,295 6.5726 1.04%
2003-11-26 0 14.40 14.35 14.40 14.20 14.50 2,436,470 34,999,940 14.365 6.509 6.486 6.509 6.419 6.554 5,390,284 6.4932 0.00%
2003-11-25 0 14.40 14.40 14.45 14.00 14.50 5,562,500 79,402,927 14.275 6.509 6.509 6.532 6.328 6.554 12,306,105 6.4523 3.97%
2003-11-24 0 13.85 13.80 13.85 13.65 14.00 1,936,100 26,635,680 13.757 6.260 6.238 6.260 6.170 6.328 4,283,299 6.2185 -1.07%
2003-11-21 0 14.00 14.00 14.05 13.60 14.05 7,245,800 100,385,720 13.854 6.328 6.328 6.351 6.147 6.351 16,030,126 6.2623 -1.06%
2003-11-20 0 14.15 14.10 14.15 13.90 14.20 3,681,192 51,686,044 14.041 6.396 6.373 6.396 6.283 6.419 8,144,025 6.3465 2.17%
2003-11-19 0 13.85 13.80 13.85 13.80 14.10 7,639,711 106,906,212 13.993 6.260 6.238 6.260 6.238 6.373 16,901,589 6.3252 -3.15%
2003-11-18 0 14.30 14.25 14.30 14.10 14.35 3,880,270 55,290,508 14.249 6.464 6.441 6.464 6.373 6.486 8,584,451 6.4408 -0.69%
2003-11-17 0 14.40 14.35 14.40 14.00 14.40 4,647,000 66,416,450 14.292 6.509 6.486 6.509 6.328 6.509 10,280,714 6.4603 -1.37%
2003-11-14 0 14.60 14.55 14.60 14.50 14.70 4,018,610 58,706,049 14.609 6.599 6.577 6.599 6.554 6.645 8,890,506 6.6032 -1.68%
2003-11-13 0 14.85 14.80 14.85 14.40 14.90 4,681,724 68,745,498 14.684 6.712 6.690 6.712 6.509 6.735 10,357,535 6.6372 4.58%
2003-11-12 0 14.20 14.20 14.25 14.05 14.75 4,544,595 65,247,153 14.357 6.419 6.419 6.441 6.351 6.667 10,054,160 6.4896 -3.73%
2003-11-11 0 14.75 14.70 14.75 14.55 14.80 3,411,389 50,145,943 14.700 6.667 6.645 6.667 6.577 6.690 7,547,130 6.6444 -1.34%
2003-11-10 0 14.95 14.90 14.95 14.70 15.10 1,607,969 23,930,743 14.883 6.758 6.735 6.758 6.645 6.825 3,557,364 6.7271 -0.99%
2003-11-07 0 15.10 15.10 15.15 14.80 15.20 3,945,072 59,354,318 15.045 6.825 6.825 6.848 6.690 6.871 8,727,815 6.8006 2.37%
2003-11-06 0 14.75 14.70 14.75 14.35 15.40 8,094,423 119,937,647 14.817 6.667 6.645 6.667 6.486 6.961 17,907,564 6.6976 -4.53%
2003-11-05 0 15.45 15.40 15.45 15.20 15.45 5,887,000 90,143,446 15.312 6.984 6.961 6.984 6.871 6.984 13,024,008 6.9213 0.65%
2003-11-04 0 15.35 15.30 15.35 14.95 15.40 9,334,181 141,890,892 15.201 6.938 6.916 6.938 6.758 6.961 20,650,322 6.8711 3.02%
2003-11-03 0 14.90 14.90 14.95 14.80 15.05 13,275,500 197,176,546 14.853 6.735 6.735 6.758 6.690 6.803 29,369,834 6.7136 0.34%
2003-10-31 0 14.85 14.85 14.90 14.40 14.90 13,562,363 198,945,872 14.669 6.712 6.712 6.735 6.509 6.735 30,004,471 6.6305 3.13%
2003-10-30 0 14.40 14.40 14.45 13.95 14.45 7,078,218 101,016,980 14.272 6.509 6.509 6.532 6.306 6.532 15,659,379 6.4509 1.77%
2003-10-29 0 14.15 14.15 14.20 13.85 14.25 9,141,244 129,002,014 14.112 6.396 6.396 6.419 6.260 6.441 20,223,481 6.3788 2.54%
2003-10-28 0 13.80 13.80 13.90 13.75 14.25 6,263,635 87,846,821 14.025 6.238 6.238 6.283 6.215 6.441 13,857,250 6.3394 0.36%
2003-10-27 0 13.75 13.65 13.75 13.55 13.85 2,751,000 37,595,850 13.666 6.215 6.170 6.215 6.125 6.260 6,086,130 6.1773 0.36%
2003-10-24 0 13.70 13.65 13.70 13.45 13.80 7,387,725 100,708,513 13.632 6.193 6.170 6.193 6.080 6.238 16,344,112 6.1618 1.48%
2003-10-23 0 13.50 13.45 13.50 13.40 13.85 6,568,000 89,478,010 13.623 6.102 6.080 6.102 6.057 6.260 14,530,607 6.1579 -4.93%
2003-10-22 0 14.20 13.90 13.95 13.95 14.35 2,941,500 41,901,825 14.245 6.419 6.283 6.306 6.306 6.486 6,507,579 6.4389 -1.05%
2003-10-21 0 14.35 14.35 14.40 13.95 14.60 4,977,200 70,663,355 14.197 6.486 6.486 6.509 6.306 6.599 11,011,227 6.4174 -1.03%
2003-10-20 0 14.50 14.45 14.60 13.80 14.60 7,016,582 99,180,584 14.135 6.554 6.532 6.599 6.238 6.599 15,523,020 6.3893 4.32%
2003-10-17 0 13.90 13.80 13.85 13.65 13.90 3,727,984 51,378,948 13.782 6.283 6.238 6.260 6.170 6.283 8,247,544 6.2296 0.36%
2003-10-16 0 13.85 13.75 13.85 13.65 13.90 4,366,000 60,318,435 13.815 6.260 6.215 6.260 6.170 6.283 9,659,048 6.2448 -0.36%
2003-10-15 0 13.90 13.85 13.90 13.55 13.90 5,926,851 81,450,338 13.743 6.283 6.260 6.283 6.125 6.283 13,112,171 6.2118 2.58%
2003-10-14 0 13.55 13.55 13.60 13.55 14.00 7,680,400 105,676,628 13.759 6.125 6.125 6.147 6.125 6.328 16,991,607 6.2193 -2.17%
2003-10-13 0 13.85 13.85 13.90 13.40 13.90 11,884,251 162,441,393 13.669 6.260 6.260 6.283 6.057 6.283 26,291,927 6.1784 2.97%
2003-10-10 0 13.45 13.45 13.50 13.25 13.50 7,394,000 98,896,642 13.375 6.080 6.080 6.102 5.989 6.102 16,357,994 6.0458 1.89%
2003-10-09 0 13.20 13.20 13.25 12.90 13.35 5,929,845 78,291,388 13.203 5.967 5.967 5.989 5.831 6.034 13,118,795 5.9679 3.12%
2003-10-08 0 12.80 12.85 12.90 12.70 13.25 5,594,477 72,358,551 12.934 5.786 5.808 5.831 5.741 5.989 12,376,849 5.8463 -2.29%
2003-10-07 0 13.10 13.05 13.10 12.90 13.35 7,313,886 96,048,342 13.132 5.921 5.899 5.921 5.831 6.034 16,180,755 5.9360 -1.13%
2003-10-06 0 13.25 13.30 13.35 13.15 13.45 5,590,764 74,293,020 13.289 5.989 6.012 6.034 5.944 6.080 12,368,635 6.0066 0.00%
2003-10-03 0 13.25 13.25 13.30 13.10 13.40 3,871,474 51,396,325 13.276 5.989 5.989 6.012 5.921 6.057 8,564,992 6.0007 -0.75%
2003-10-02 0 13.35 13.35 13.40 13.20 13.40 9,110,665 121,350,875 13.320 6.034 6.034 6.057 5.967 6.057 20,155,830 6.0206 1.91%
2003-09-30 0 13.10 13.10 13.15 12.80 13.20 13,878,970 181,591,057 13.084 5.921 5.921 5.944 5.786 5.967 30,704,911 5.9141 2.75%
2003-09-29 0 12.75 12.75 12.80 12.55 12.80 10,092,785 127,690,331 12.652 5.763 5.763 5.786 5.673 5.786 22,328,607 5.7187 0.79%
2003-09-26 0 12.65 12.70 12.75 12.40 12.70 10,572,460 132,656,489 12.547 5.718 5.741 5.763 5.605 5.741 23,389,808 5.6716 2.02%
2003-09-25 0 12.40 12.40 12.45 12.35 12.70 8,949,995 111,836,690 12.496 5.605 5.605 5.628 5.582 5.741 19,800,374 5.6482 -1.20%
2003-09-24 0 12.55 12.55 12.60 12.25 12.60 9,349,279 116,156,990 12.424 5.673 5.673 5.695 5.537 5.695 20,683,724 5.6159 2.03%
2003-09-23 0 12.30 12.25 12.30 12.05 12.30 4,613,596 56,183,958 12.178 5.560 5.537 5.560 5.447 5.560 10,206,813 5.5046 0.82%
2003-09-22 0 12.20 12.15 12.20 12.00 12.40 5,278,088 64,237,243 12.171 5.515 5.492 5.515 5.424 5.605 11,676,891 5.5012 0.83%
2003-09-19 0 12.10 12.00 12.05 12.05 12.65 8,708,871 106,703,972 12.252 5.469 5.424 5.447 5.447 5.718 19,266,927 5.5382 -2.81%
2003-09-18 0 12.45 12.40 12.45 12.35 12.60 6,675,866 83,188,172 12.461 5.628 5.605 5.628 5.582 5.695 14,769,242 5.6325 -0.40%
2003-09-17 0 12.50 12.45 12.50 12.45 12.95 12,521,484 157,564,466 12.584 5.650 5.628 5.650 5.628 5.854 27,701,699 5.6879 -1.57%
2003-09-16 0 12.70 12.70 12.75 12.40 12.75 5,707,612 72,223,169 12.654 5.741 5.741 5.763 5.605 5.763 12,627,141 5.7197 -0.39%
2003-09-15 0 12.75 12.70 12.75 12.50 13.00 13,371,243 169,008,424 12.640 5.763 5.741 5.763 5.650 5.876 29,581,649 5.7133 -0.39%
2003-09-11 0 12.80 12.75 12.85 12.25 12.85 10,446,246 132,045,379 12.640 5.786 5.763 5.808 5.537 5.808 23,110,580 5.7136 2.81%
2003-09-10 0 12.45 12.40 12.45 12.35 12.80 18,040,746 226,656,709 12.564 5.628 5.605 5.628 5.582 5.786 39,912,148 5.6789 -4.96%
2003-09-09 0 13.10 13.05 13.10 13.10 13.30 10,711,644 141,064,949 13.169 5.921 5.899 5.921 5.921 6.012 23,697,729 5.9527 -3.32%
2003-09-08 0 13.55 13.55 13.60 13.15 13.60 3,865,419 52,046,355 13.465 6.125 6.125 6.147 5.944 6.147 8,551,596 6.0862 0.37%
2003-09-05 0 13.50 13.30 13.35 13.30 13.50 3,599,158 48,296,153 13.419 6.102 6.012 6.034 6.012 6.102 7,962,538 6.0654 0.00%
2003-09-04 0 13.50 13.45 13.50 13.30 13.70 6,467,797 86,984,784 13.449 6.102 6.080 6.102 6.012 6.193 14,308,924 6.0791 -0.15%
2003-09-03 0 13.55 13.55 13.60 13.15 13.75 12,646,518 169,683,149 13.417 6.111 6.111 6.134 5.931 6.201 28,040,398 6.0514 0.37%
2003-09-02 0 13.50 13.40 13.50 13.35 13.60 3,257,246 43,912,129 13.481 6.089 6.044 6.089 6.021 6.134 7,222,104 6.0802 0.37%
2003-09-01 0 13.45 13.40 13.45 13.40 13.80 6,845,610 92,787,317 13.554 6.066 6.044 6.066 6.044 6.224 15,178,378 6.1131 -0.37%
2003-08-29 0 13.50 13.30 13.35 12.65 13.70 21,572,438 287,720,601 13.337 6.089 5.998 6.021 5.705 6.179 47,831,328 6.0153 5.47%
2003-08-28 0 12.80 12.75 12.80 12.55 12.80 6,451,762 81,874,283 12.690 5.773 5.750 5.773 5.660 5.773 14,305,121 5.7234 1.99%
2003-08-27 0 12.55 12.50 12.55 12.40 12.90 6,896,372 86,867,463 12.596 5.660 5.638 5.660 5.593 5.818 15,290,930 5.6810 -2.33%
2003-08-26 0 12.85 12.80 12.85 12.60 12.85 5,544,343 70,475,008 12.711 5.795 5.773 5.795 5.683 5.795 12,293,153 5.7329 1.18%
2003-08-25 0 12.70 12.70 12.75 12.45 12.85 6,046,467 76,740,780 12.692 5.728 5.728 5.750 5.615 5.795 13,406,484 5.7242 0.79%
2003-08-22 0 12.60 12.60 12.65 12.55 12.85 10,214,255 129,474,917 12.676 5.683 5.683 5.705 5.660 5.795 22,647,481 5.7170 -1.95%
2003-08-21 0 12.85 12.85 12.90 12.70 12.90 5,833,837 74,666,693 12.799 5.795 5.795 5.818 5.728 5.818 12,935,032 5.7724 0.00%
2003-08-20 0 12.85 12.75 12.85 12.55 12.85 8,604,560 109,622,641 12.740 5.795 5.750 5.795 5.660 5.795 19,078,397 5.7459 1.98%
2003-08-19 0 12.60 12.55 12.60 12.45 12.70 9,209,995 115,413,537 12.531 5.683 5.660 5.683 5.615 5.728 20,420,793 5.6518 1.61%
2003-08-18 0 12.40 12.40 12.45 12.10 12.45 5,244,429 64,657,331 12.329 5.593 5.593 5.615 5.457 5.615 11,628,171 5.5604 2.06%
2003-08-15 0 12.15 12.15 12.20 12.10 12.45 14,936,812 182,616,893 12.226 5.480 5.480 5.502 5.457 5.615 33,118,535 5.5140 -2.02%
2003-08-14 0 12.40 12.35 12.40 12.25 12.80 12,779,014 158,444,278 12.399 5.593 5.570 5.593 5.525 5.773 28,334,174 5.5920 -3.13%
2003-08-13 0 12.80 12.75 12.80 12.45 12.90 17,493,383 222,503,034 12.719 5.773 5.750 5.773 5.615 5.818 38,787,073 5.7365 2.81%
2003-08-12 0 12.45 12.40 12.45 11.65 12.50 29,789,244 363,894,487 12.216 5.615 5.593 5.615 5.254 5.638 66,049,980 5.5094 6.87%
2003-08-11 0 11.65 11.60 11.65 11.55 11.65 6,003,871 69,699,182 11.609 5.254 5.232 5.254 5.209 5.254 13,312,038 5.2358 0.87%
2003-08-08 0 11.55 11.55 11.60 11.30 11.60 21,117,348 242,602,285 11.488 5.209 5.209 5.232 5.096 5.232 46,822,283 5.1813 2.21%
2003-08-07 0 11.30 11.30 11.35 10.95 11.35 17,774,142 198,624,866 11.175 5.096 5.096 5.119 4.939 5.119 39,409,584 5.0400 3.20%
2003-08-06 0 10.95 10.90 10.95 10.75 11.00 7,807,464 84,831,358 10.865 4.939 4.916 4.939 4.848 4.961 17,311,042 4.9004 -0.45%
2003-08-05 0 11.00 10.95 11.00 10.90 11.00 4,671,684 51,330,273 10.988 4.961 4.939 4.961 4.916 4.961 10,358,257 4.9555 0.00%
2003-08-04 0 11.00 10.95 11.00 10.90 11.10 5,641,565 61,921,518 10.976 4.961 4.939 4.961 4.916 5.006 12,508,718 4.9503 -0.45%
2003-08-01 0 11.05 11.05 11.10 11.05 11.15 3,393,856 37,681,855 11.103 4.984 4.984 5.006 4.984 5.029 7,525,002 5.0076 0.91%
2003-07-31 0 10.95 10.95 11.00 10.85 11.00 3,257,181 35,644,581 10.943 4.939 4.939 4.961 4.893 4.961 7,221,960 4.9356 0.00%
2003-07-30 0 10.95 10.95 11.00 10.90 11.05 3,013,950 33,042,628 10.963 4.939 4.939 4.961 4.916 4.984 6,682,658 4.9445 -0.90%
2003-07-29 0 11.05 11.05 11.10 11.05 11.20 4,170,022 46,330,800 11.110 4.984 4.984 5.006 4.984 5.051 9,245,950 5.0109 -0.90%
2003-07-28 0 11.15 11.15 11.20 10.95 11.20 5,416,596 60,206,501 11.115 5.029 5.029 5.051 4.939 5.051 12,009,907 5.0131 1.83%
2003-07-25 0 10.95 10.90 11.00 10.90 11.10 2,278,023 24,989,369 10.970 4.939 4.916 4.961 4.916 5.006 5,050,930 4.9475 -0.90%
2003-07-24 0 11.05 11.00 11.10 11.00 11.10 1,750,496 19,379,926 11.071 4.984 4.961 5.006 4.961 5.006 3,881,274 4.9932 0.45%
2003-07-23 0 11.00 10.95 11.00 10.95 11.20 3,995,459 44,451,631 11.126 4.961 4.939 4.961 4.939 5.051 8,858,902 5.0177 -1.35%
2003-07-22 0 11.15 11.10 11.15 11.05 11.25 5,676,837 63,163,106 11.126 5.029 5.006 5.029 4.984 5.074 12,586,925 5.0182 -0.45%
2003-07-21 0 11.20 11.10 11.20 10.95 11.20 12,568,882 139,116,383 11.068 5.051 5.006 5.051 4.939 5.051 27,868,260 4.9919 1.82%
2003-07-18 0 11.00 10.90 10.95 10.80 11.00 5,864,855 63,882,659 10.892 4.961 4.916 4.939 4.871 4.961 13,003,806 4.9126 0.92%
2003-07-17 0 10.90 10.90 10.95 10.65 10.90 5,889,178 63,753,261 10.825 4.916 4.916 4.939 4.803 4.916 13,057,736 4.8824 1.40%
2003-07-16 0 10.75 10.75 10.80 10.70 10.90 5,088,460 54,920,725 10.793 4.848 4.848 4.871 4.826 4.916 11,282,350 4.8678 -0.46%
2003-07-15 0 10.80 10.75 10.80 10.70 10.95 4,658,223 50,327,812 10.804 4.871 4.848 4.871 4.826 4.939 10,328,410 4.8728 -0.92%
2003-07-14 0 10.90 10.85 10.90 10.80 10.90 3,763,548 40,956,051 10.882 4.916 4.893 4.916 4.871 4.916 8,344,699 4.9080 1.40%
2003-07-11 0 10.75 10.75 10.80 10.70 10.80 3,017,723 32,438,312 10.749 4.848 4.848 4.871 4.826 4.871 6,691,024 4.8480 -1.38%
2003-07-10 0 10.90 10.85 10.90 10.75 10.90 4,285,382 46,461,224 10.842 4.916 4.893 4.916 4.848 4.916 9,501,731 4.8898 0.00%
2003-07-09 0 10.90 10.85 10.90 10.75 10.95 9,298,965 101,011,367 10.863 4.916 4.893 4.916 4.848 4.939 20,618,061 4.8992 0.46%
2003-07-08 0 10.85 10.85 10.90 10.75 10.95 14,987,579 162,354,414 10.833 4.893 4.893 4.916 4.848 4.939 33,231,098 4.8856 1.40%
2003-07-07 0 10.70 10.70 10.75 10.45 10.75 7,893,100 83,974,575 10.639 4.826 4.826 4.848 4.713 4.848 17,500,917 4.7983 1.90%
2003-07-04 0 10.50 10.45 10.50 10.45 10.55 2,230,736 23,408,865 10.494 4.736 4.713 4.736 4.713 4.758 4,946,083 4.7328 -0.94%
2003-07-03 0 10.60 10.50 10.60 10.45 10.60 6,110,817 64,379,144 10.535 4.781 4.736 4.781 4.713 4.781 13,549,164 4.7515 1.44%
2003-07-02 0 10.45 10.45 10.50 10.40 10.70 11,875,969 124,947,924 10.521 4.713 4.713 4.736 4.691 4.826 26,331,904 4.7451 -0.48%
2003-06-30 0 10.50 10.50 10.55 10.35 10.60 9,979,711 104,890,271 10.510 4.736 4.736 4.758 4.668 4.781 22,127,440 4.7403 0.48%
2003-06-27 0 10.45 10.45 10.50 10.30 10.50 11,041,754 114,878,767 10.404 4.713 4.713 4.736 4.645 4.736 24,482,247 4.6923 1.46%
2003-06-26 0 10.30 10.25 10.30 10.10 10.30 10,218,810 103,890,359 10.167 4.645 4.623 4.645 4.555 4.645 22,657,581 4.5852 0.00%
2003-06-25 0 10.30 10.25 10.30 10.20 10.30 6,852,043 70,335,404 10.265 4.645 4.623 4.645 4.600 4.645 15,192,641 4.6296 0.98%
2003-06-24 0 10.20 10.15 10.20 10.10 10.35 19,577,584 199,088,913 10.169 4.600 4.578 4.600 4.555 4.668 43,408,253 4.5864 -1.45%
2003-06-23 0 10.35 10.30 10.35 10.30 10.75 10,397,693 108,851,695 10.469 4.668 4.645 4.668 4.645 4.848 23,054,208 4.7216 -3.27%
2003-06-20 0 10.70 10.65 10.70 10.55 10.70 7,042,896 74,954,166 10.643 4.826 4.803 4.826 4.758 4.826 15,615,809 4.7999 0.00%
2003-06-19 0 10.70 10.70 10.75 10.50 10.75 20,204,569 216,028,813 10.692 4.826 4.826 4.848 4.736 4.848 44,798,430 4.8222 -0.47%
2003-06-18 0 10.75 10.70 10.75 10.65 10.90 11,590,933 124,557,777 10.746 4.848 4.826 4.848 4.803 4.916 25,699,910 4.8466 -1.38%
2003-06-17 0 10.90 10.85 10.90 10.85 11.00 11,080,419 120,852,691 10.907 4.916 4.893 4.916 4.893 4.961 24,567,977 4.9191 0.46%
2003-06-16 0 10.85 10.80 10.85 10.70 10.95 6,340,755 68,667,790 10.830 4.893 4.871 4.893 4.826 4.939 14,058,992 4.8843 -0.46%
2003-06-13 0 10.90 10.85 10.90 10.55 10.95 18,587,307 201,417,033 10.836 4.916 4.893 4.916 4.758 4.939 41,212,568 4.8873 3.32%
2003-06-12 0 10.55 10.55 10.60 10.45 10.60 6,327,186 66,517,798 10.513 4.758 4.758 4.781 4.713 4.781 14,028,906 4.7415 0.96%
2003-06-11 0 10.45 10.40 10.45 10.40 10.50 6,745,865 70,387,989 10.434 4.713 4.691 4.713 4.691 4.736 14,957,219 4.7060 0.00%
2003-06-10 0 10.45 10.40 10.45 10.30 10.45 5,764,232 60,064,565 10.420 4.713 4.691 4.713 4.645 4.713 12,780,701 4.6996 0.00%
2003-06-09 0 10.45 10.45 10.50 10.35 10.55 6,807,754 70,930,381 10.419 4.713 4.713 4.736 4.668 4.758 15,094,442 4.6991 -0.48%
2003-06-06 0 10.50 10.50 10.55 10.35 10.60 20,736,595 216,325,320 10.432 4.736 4.736 4.758 4.668 4.781 45,978,061 4.7050 1.45%
2003-06-05 0 10.35 10.35 10.40 10.00 10.45 24,058,973 247,608,443 10.292 4.668 4.668 4.691 4.510 4.713 53,344,579 4.6417 4.55%
2003-06-03 0 9.900 9.900 9.950 9.850 10.00 6,994,590 69,529,611 9.9405 4.465 4.465 4.488 4.442 4.510 15,508,703 4.4833 -1.00%
2003-06-02 0 10.00 9.950 10.00 9.900 10.00 7,833,217 77,951,436 9.9514 4.510 4.488 4.510 4.465 4.510 17,368,142 4.4882 1.52%
2003-05-30 0 9.850 9.800 9.850 9.700 9.900 7,572,267 74,349,267 9.8186 4.442 4.420 4.442 4.375 4.465 16,789,553 4.4283 1.03%
2003-05-29 0 9.750 9.700 9.750 9.700 9.950 7,389,535 72,119,143 9.7596 4.397 4.375 4.397 4.375 4.488 16,384,392 4.4017 -1.02%
2003-05-28 0 9.850 9.800 9.850 9.800 10.05 14,089,875 140,244,034 9.9535 4.442 4.420 4.442 4.420 4.533 31,240,671 4.4891 -0.51%
2003-05-27 0 9.900 9.900 9.950 9.850 10.00 9,275,737 91,885,866 9.9060 4.465 4.465 4.488 4.442 4.510 20,566,559 4.4677 -0.50%
2003-05-26 0 9.950 9.900 9.950 9.850 10.05 27,360,560 272,261,210 9.9509 4.488 4.465 4.488 4.442 4.533 60,664,998 4.4879 4.74%
2003-05-23 0 9.500 9.450 9.500 9.400 9.550 7,904,048 74,847,724 9.4695 4.285 4.262 4.285 4.239 4.307 17,525,192 4.2709 1.60%
2003-05-22 0 9.350 9.300 9.350 9.250 9.500 8,301,291 77,669,338 9.3563 4.217 4.194 4.217 4.172 4.285 18,405,976 4.2198 -0.53%
2003-05-21 0 9.400 9.350 9.400 9.300 9.450 7,620,491 71,285,590 9.3545 4.239 4.217 4.239 4.194 4.262 16,896,477 4.2190 0.53%
2003-05-20 0 9.350 9.300 9.350 9.100 9.350 6,902,760 64,127,464 9.2901 4.217 4.194 4.217 4.104 4.217 15,305,093 4.1899 2.19%
2003-05-19 0 9.150 9.150 9.200 8.950 9.200 8,693,757 79,279,401 9.1191 4.127 4.127 4.149 4.037 4.149 19,276,168 4.1128 1.67%
2003-05-16 0 9.000 8.950 9.000 8.900 9.100 16,632,604 149,465,302 8.9863 4.059 4.037 4.059 4.014 4.104 36,878,518 4.0529 0.56%
2003-05-15 0 8.950 8.900 8.950 8.900 9.250 33,537,109 303,669,994 9.0547 4.037 4.014 4.037 4.014 4.172 74,359,906 4.0838 -4.79%
2003-05-14 0 9.400 9.350 9.400 9.250 9.550 18,346,915 172,311,361 9.3918 4.239 4.217 4.239 4.172 4.307 40,679,561 4.2358 -2.59%
2003-05-13 0 9.650 9.600 9.650 9.550 9.850 7,682,028 74,178,456 9.6561 4.352 4.330 4.352 4.307 4.442 17,032,920 4.3550 -0.52%
2003-05-12 0 9.700 9.700 9.750 9.700 9.850 13,525,164 131,780,657 9.7434 4.375 4.375 4.397 4.375 4.442 29,988,569 4.3944 1.04%
2003-05-09 0 9.600 9.600 9.650 9.350 9.700 19,263,346 184,257,906 9.5652 4.330 4.330 4.352 4.217 4.375 42,711,511 4.3140 2.67%
2003-05-07 0 9.350 9.250 9.300 9.200 9.700 22,465,593 211,406,631 9.4102 4.217 4.172 4.194 4.149 4.375 49,811,669 4.2441 -2.81%
2003-05-06 0 9.900 9.850 9.900 9.800 9.950 13,944,312 137,511,804 9.8615 4.339 4.317 4.339 4.295 4.361 31,817,820 4.3218 1.02%
2003-05-05 0 9.800 9.800 9.850 9.800 10.00 18,363,523 181,717,377 9.8956 4.295 4.295 4.317 4.295 4.383 41,901,477 4.3368 1.55%
2003-05-02 0 9.650 9.650 9.700 9.500 9.750 17,426,883 168,345,810 9.6601 4.229 4.229 4.251 4.163 4.273 39,764,273 4.2336 2.66%
2003-04-30 0 9.400 9.400 9.500 9.350 9.600 39,814,263 376,367,654 9.4531 4.120 4.120 4.163 4.098 4.207 90,847,297 4.1429 1.08%
2003-04-29 0 9.300 9.300 9.350 9.050 9.400 33,510,277 310,764,701 9.2737 4.076 4.076 4.098 3.966 4.120 76,463,003 4.0642 6.90%
2003-04-28 0 8.700 8.700 8.750 8.400 8.800 28,217,000 241,765,410 8.5681 3.813 3.813 3.835 3.681 3.857 64,384,921 3.7550 2.35%
2003-04-25 0 8.500 8.450 8.500 8.250 8.500 13,731,377 115,496,369 8.4111 3.725 3.703 3.725 3.616 3.725 31,331,950 3.6862 0.00%
2003-04-24 0 8.500 8.450 8.500 8.350 8.750 27,380,000 232,337,158 8.4857 3.725 3.703 3.725 3.659 3.835 62,475,073 3.7189 -3.95%
2003-04-23 0 8.850 8.800 8.850 8.750 9.100 21,251,743 189,143,478 8.9001 3.879 3.857 3.879 3.835 3.988 48,491,753 3.9005 -1.67%
2003-04-22 0 9.000 8.950 9.000 8.650 9.050 15,005,277 133,745,342 8.9132 3.944 3.922 3.944 3.791 3.966 34,238,706 3.9063 2.27%
2003-04-17 0 8.800 8.750 8.800 8.650 8.850 12,838,158 112,127,504 8.7339 3.857 3.835 3.857 3.791 3.879 29,293,823 3.8277 0.00%
2003-04-16 0 8.800 8.750 8.800 8.600 8.900 17,162,054 149,533,345 8.7130 3.857 3.835 3.857 3.769 3.900 39,159,992 3.8185 1.73%
2003-04-15 0 8.650 8.600 8.650 8.500 8.700 19,191,998 164,257,036 8.5586 3.791 3.769 3.791 3.725 3.813 43,791,873 3.7509 2.98%
2003-04-14 0 8.400 8.350 8.400 8.300 8.650 35,760,716 302,343,778 8.4546 3.681 3.659 3.681 3.638 3.791 81,598,004 3.7053 -6.15%
2003-04-11 0 8.950 8.950 9.000 8.700 9.100 37,488,741 334,576,016 8.9247 3.922 3.922 3.944 3.813 3.988 85,540,973 3.9113 0.00%
2003-04-10 0 8.950 8.950 9.000 8.850 9.200 34,974,000 315,838,546 9.0307 3.922 3.922 3.944 3.879 4.032 79,802,893 3.9577 -2.72%
2003-04-09 0 9.200 9.150 9.200 9.150 9.500 25,923,339 239,810,447 9.2508 4.032 4.010 4.032 4.010 4.163 59,151,297 4.0542 -4.17%
2003-04-08 0 9.600 9.550 9.600 9.500 9.900 17,327,743 167,474,031 9.6651 4.207 4.185 4.207 4.163 4.339 39,538,058 4.2358 -3.03%
2003-04-07 0 9.900 9.900 9.950 9.700 10.05 18,335,965 181,326,322 9.8891 4.339 4.339 4.361 4.251 4.404 41,838,596 4.3339 -0.50%
2003-04-04 0 9.950 9.900 9.950 9.650 10.10 22,251,000 219,875,100 9.8816 4.361 4.339 4.361 4.229 4.426 50,771,836 4.3307 1.53%
2003-04-03 0 9.800 9.800 9.850 9.800 10.10 19,498,853 192,644,321 9.8798 4.295 4.295 4.317 4.295 4.426 44,492,048 4.3299 -1.01%
2003-04-02 0 9.900 9.850 9.900 9.500 10.00 23,056,559 226,535,496 9.8252 4.339 4.317 4.339 4.163 4.383 52,609,942 4.3059 2.59%
2003-04-01 0 9.650 9.650 9.700 9.500 9.800 35,002,602 336,463,308 9.6125 4.229 4.229 4.251 4.163 4.295 79,868,157 4.2127 1.58%
2003-03-31 0 9.500 9.500 9.550 9.400 9.950 41,355,087 395,369,130 9.5604 4.163 4.163 4.185 4.120 4.361 94,363,115 4.1899 -6.86%
2003-03-28 0 10.20 10.20 10.25 10.10 10.35 37,647,000 385,958,995 10.252 4.470 4.470 4.492 4.426 4.536 85,902,085 4.4930 -2.86%
2003-03-27 0 10.50 10.45 10.50 10.30 10.90 37,843,300 398,731,822 10.536 4.602 4.580 4.602 4.514 4.777 86,349,998 4.6176 -4.55%
2003-03-26 0 11.00 10.95 11.00 10.95 11.25 11,560,430 127,591,137 11.037 4.821 4.799 4.821 4.799 4.930 26,378,331 4.8370 -1.35%
2003-03-25 0 11.15 11.10 11.15 11.10 11.30 6,217,256 69,551,070 11.187 4.887 4.865 4.887 4.865 4.952 14,186,396 4.9027 -2.19%
2003-03-24 0 11.40 11.40 11.45 11.30 11.80 11,341,040 131,263,380 11.574 4.996 4.996 5.018 4.952 5.171 25,877,732 5.0724 -1.72%
2003-03-21 0 11.60 11.60 11.65 11.40 11.65 9,441,000 109,331,466 11.580 5.084 5.084 5.106 4.996 5.106 21,542,263 5.0752 1.31%
2003-03-20 0 11.45 11.40 11.45 11.25 11.50 12,072,495 138,006,277 11.431 5.018 4.996 5.018 4.930 5.040 27,546,750 5.0099 0.88%
2003-03-19 0 11.35 11.30 11.35 11.00 11.40 15,580,638 174,294,056 11.187 4.974 4.952 4.974 4.821 4.996 35,551,552 4.9026 1.79%
2003-03-18 0 11.15 11.15 11.20 10.90 11.20 13,586,000 149,612,954 11.012 4.887 4.887 4.908 4.777 4.908 31,000,232 4.8262 2.29%
2003-03-17 0 10.90 10.85 10.90 10.85 11.25 12,687,000 138,232,530 10.896 4.777 4.755 4.777 4.755 4.930 28,948,914 4.7751 -3.96%
2003-03-14 0 11.35 11.25 11.30 11.25 11.45 9,720,000 110,297,087 11.347 4.974 4.930 4.952 4.930 5.018 22,178,879 4.9731 2.71%
2003-03-13 0 11.05 11.05 11.10 10.95 11.10 5,671,345 62,473,117 11.016 4.843 4.843 4.865 4.799 4.865 12,940,749 4.8276 0.45%
2003-03-12 0 11.00 10.95 11.00 10.95 11.05 9,148,128 100,718,403 11.010 4.821 4.799 4.821 4.799 4.843 20,873,994 4.8251 -1.35%
2003-03-11 0 11.15 11.10 11.15 11.05 11.20 3,916,700 43,647,215 11.144 4.887 4.865 4.887 4.843 4.908 8,937,039 4.8839 0.00%
2003-03-10 0 11.15 11.10 11.15 10.95 11.25 4,742,532 52,497,488 11.070 4.887 4.865 4.887 4.799 4.930 10,821,404 4.8513 0.45%
2003-03-07 0 11.10 11.10 11.15 10.95 11.20 9,529,000 105,680,801 11.090 4.865 4.865 4.887 4.799 4.908 21,743,060 4.8604 -1.33%
2003-03-06 0 11.25 11.20 11.25 11.10 11.70 14,234,514 160,180,104 11.253 4.930 4.908 4.930 4.865 5.128 32,479,997 4.9317 -3.85%
2003-03-05 0 11.70 11.65 11.70 11.40 11.95 12,417,397 145,097,438 11.685 5.128 5.106 5.128 4.996 5.237 28,333,740 5.1210 0.86%
2003-03-04 0 11.60 11.55 11.60 11.40 11.60 5,970,300 68,836,850 11.530 5.084 5.062 5.084 4.996 5.084 13,622,897 5.0530 1.31%
2003-03-03 0 11.45 11.40 11.50 11.00 11.60 15,344,000 174,382,097 11.365 5.018 4.996 5.040 4.821 5.084 35,011,597 4.9807 5.05%
2003-02-28 0 10.90 10.85 10.90 10.85 11.00 5,610,321 61,273,089 10.921 4.777 4.755 4.777 4.755 4.821 12,801,505 4.7864 -0.46%
2003-02-27 0 10.95 10.95 11.00 10.80 11.05 6,379,000 69,856,350 10.951 4.799 4.799 4.821 4.733 4.843 14,555,460 4.7993 -1.35%
2003-02-26 0 11.10 11.05 11.10 11.05 11.20 2,966,613 32,948,904 11.107 4.865 4.843 4.865 4.843 4.908 6,769,151 4.8675 -0.45%
2003-02-25 0 11.15 11.10 11.15 11.05 11.20 4,196,085 46,579,577 11.101 4.887 4.865 4.887 4.843 4.908 9,574,533 4.8649 -0.89%
2003-02-24 0 11.25 11.20 11.25 11.20 11.30 3,258,500 36,684,180 11.258 4.930 4.908 4.930 4.908 4.952 7,435,173 4.9339 0.45%
2003-02-21 0 11.20 11.20 11.25 11.20 11.45 8,137,000 91,741,096 11.275 4.908 4.908 4.930 4.908 5.018 18,566,825 4.9411 -1.32%
2003-02-20 0 11.35 11.35 11.40 11.30 11.80 7,462,000 86,316,078 11.567 4.974 4.974 4.996 4.952 5.171 17,026,625 5.0695 -4.22%
2003-02-19 0 11.85 11.80 11.85 11.70 11.85 4,043,000 47,673,208 11.792 5.193 5.171 5.193 5.128 5.193 9,225,227 5.1677 1.28%
2003-02-18 0 11.70 11.65 11.70 11.65 11.70 1,755,601 20,469,231 11.659 5.128 5.106 5.128 5.106 5.128 4,005,891 5.1098 0.43%
2003-02-17 0 11.65 11.60 11.65 11.40 11.65 4,727,561 54,712,967 11.573 5.106 5.084 5.106 4.996 5.106 10,787,243 5.0720 3.56%
2003-02-14 0 11.25 11.20 11.25 11.20 11.30 2,970,010 33,410,185 11.249 4.930 4.908 4.930 4.908 4.952 6,776,903 4.9300 -0.88%
2003-02-13 0 11.35 11.30 11.35 11.30 11.70 2,930,653 33,347,775 11.379 4.974 4.952 4.974 4.952 5.128 6,687,099 4.9869 -3.81%
2003-02-12 0 11.80 11.75 11.80 11.30 11.85 4,260,527 49,605,529 11.643 5.171 5.149 5.171 4.952 5.193 9,721,575 5.1026 3.06%
2003-02-11 0 11.45 11.35 11.45 11.30 11.45 2,027,000 23,094,813 11.394 5.018 4.974 5.018 4.952 5.018 4,625,163 4.9933 0.44%
2003-02-10 0 11.40 11.40 11.50 11.20 11.50 2,653,000 30,102,750 11.347 4.996 4.996 5.040 4.908 5.040 6,053,556 4.9727 2.24%
2003-02-07 0 11.15 11.10 11.15 11.05 11.25 3,018,000 33,626,866 11.142 4.887 4.865 4.887 4.843 4.930 6,886,405 4.8831 0.45%
2003-02-06 0 11.10 11.05 11.10 11.05 11.20 2,771,495 30,811,540 11.117 4.865 4.843 4.865 4.843 4.908 6,323,935 4.8722 -0.89%
2003-02-05 0 11.20 11.20 11.25 11.20 11.40 4,380,200 49,416,236 11.282 4.908 4.908 4.930 4.908 4.996 9,994,643 4.9443 -1.75%
2003-02-04 0 11.40 11.35 11.40 11.30 11.70 4,238,659 48,398,963 11.418 4.996 4.974 4.996 4.952 5.128 9,671,678 5.0042 -2.15%
2003-01-30 0 11.65 11.60 11.65 11.50 11.70 2,680,000 30,987,237 11.562 5.106 5.084 5.106 5.040 5.128 6,115,164 5.0673 0.43%
2003-01-29 0 11.60 11.55 11.60 11.50 11.65 3,042,177 35,168,030 11.560 5.084 5.062 5.084 5.040 5.106 6,941,572 5.0663 -0.85%
2003-01-28 0 11.70 11.70 11.75 11.55 11.85 5,082,000 59,372,680 11.683 5.128 5.128 5.149 5.062 5.193 11,595,994 5.1201 0.86%
2003-01-27 0 11.60 11.55 11.60 11.40 11.60 4,184,061 48,447,031 11.579 5.084 5.062 5.084 4.996 5.084 9,547,097 5.0745 -0.43%
2003-01-24 0 11.65 11.60 11.65 11.50 11.75 4,670,000 54,310,675 11.630 5.106 5.084 5.106 5.040 5.149 10,655,902 5.0968 -0.85%
2003-01-23 0 11.75 11.70 11.75 11.70 11.80 3,916,000 45,992,370 11.745 5.149 5.128 5.149 5.128 5.171 8,935,441 5.1472 0.43%
2003-01-22 0 11.70 11.65 11.75 11.35 11.75 2,651,000 30,639,250 11.558 5.128 5.106 5.149 4.974 5.149 6,048,993 5.0652 1.74%
2003-01-21 0 11.50 11.50 11.55 11.30 11.65 3,451,000 39,621,850 11.481 5.040 5.040 5.062 4.952 5.106 7,874,415 5.0317 1.77%
2003-01-20 0 11.30 11.25 11.30 11.15 11.30 1,904,973 21,471,747 11.271 4.952 4.930 4.952 4.887 4.952 4,346,725 4.9398 -0.44%
2003-01-17 0 11.35 11.35 11.40 11.25 11.60 5,170,408 58,795,120 11.371 4.974 4.974 4.996 4.930 5.084 11,797,722 4.9836 -2.16%
2003-01-16 0 11.60 11.60 11.65 11.55 11.70 5,600,423 65,071,180 11.619 5.084 5.084 5.106 5.062 5.128 12,778,920 5.0921 -1.28%
2003-01-15 0 11.75 11.70 11.75 11.70 11.90 4,971,024 58,741,878 11.817 5.149 5.128 5.149 5.128 5.215 11,342,772 5.1788 -1.67%
2003-01-14 0 11.95 11.95 12.00 11.45 12.00 12,264,809 144,166,484 11.754 5.237 5.237 5.259 5.018 5.259 27,985,568 5.1515 4.37%
2003-01-13 0 11.45 11.45 11.50 11.40 11.55 6,065,283 69,669,830 11.487 5.018 5.018 5.040 4.996 5.062 13,839,627 5.0341 0.88%
2003-01-10 0 11.35 11.30 11.35 11.15 11.45 5,828,500 66,055,811 11.333 4.974 4.952 4.974 4.887 5.018 13,299,341 4.9668 2.25%
2003-01-09 0 11.10 11.10 11.15 10.70 11.25 5,313,450 58,696,833 11.047 4.865 4.865 4.887 4.689 4.930 12,124,112 4.8413 3.26%
2003-01-08 0 10.75 10.70 10.75 10.60 10.85 9,033,000 97,008,006 10.739 4.711 4.689 4.711 4.646 4.755 20,611,298 4.7065 1.42%
2003-01-07 0 10.60 10.55 10.65 10.55 10.75 4,093,555 43,425,434 10.608 4.646 4.624 4.667 4.624 4.711 9,340,583 4.6491 -0.93%
2003-01-06 0 10.70 10.65 10.70 10.65 10.75 3,514,000 37,529,700 10.680 4.689 4.667 4.689 4.667 4.711 8,018,167 4.6806 -0.47%
2003-01-03 0 10.75 10.75 10.80 10.70 10.95 2,205,700 23,873,280 10.823 4.711 4.711 4.733 4.689 4.799 5,032,917 4.7434 0.47%
2003-01-02 0 10.70 10.70 10.75 10.55 10.75 1,058,893 11,255,587 10.630 4.689 4.689 4.711 4.624 4.711 2,416,158 4.6585 0.47%
2002-12-31 0 10.65 10.60 10.65 10.60 10.75 1,514,892 16,156,621 10.665 4.667 4.646 4.667 4.646 4.711 3,456,647 4.6741 -0.47%
2002-12-30 0 10.70 10.60 10.70 10.60 10.85 2,330,000 24,866,650 10.672 4.689 4.646 4.689 4.646 4.755 5,316,542 4.6772 -1.38%
2002-12-27 0 10.85 10.85 10.90 10.85 11.00 2,201,167 24,059,125 10.930 4.755 4.755 4.777 4.755 4.821 5,022,574 4.7902 -1.81%
2002-12-24 0 11.05 11.00 11.05 10.95 11.05 919,500 10,127,225 11.014 4.843 4.821 4.843 4.799 4.843 2,098,095 4.8269 0.91%
2002-12-23 0 10.95 10.85 10.95 10.85 11.00 754,010 8,220,229 10.902 4.799 4.755 4.799 4.755 4.821 1,720,483 4.7779 -0.45%
2002-12-20 0 11.00 10.90 10.95 10.75 11.05 2,442,167 26,522,210 10.860 4.821 4.777 4.799 4.711 4.843 5,572,482 4.7595 0.92%
2002-12-19 0 10.90 10.85 10.90 10.70 10.90 7,505,000 80,871,400 10.776 4.777 4.755 4.777 4.689 4.777 17,124,742 4.7225 -0.46%
2002-12-18 0 10.95 10.90 10.95 10.90 11.10 5,467,000 59,869,630 10.951 4.799 4.777 4.799 4.777 4.865 12,474,479 4.7994 -2.67%
2002-12-17 0 11.25 11.20 11.25 11.05 11.35 2,479,223 27,845,922 11.232 4.930 4.908 4.930 4.843 4.974 5,657,036 4.9224 0.00%
2002-12-16 0 11.25 11.20 11.25 11.10 11.35 1,378,350 15,463,034 11.219 4.930 4.908 4.930 4.865 4.974 3,145,088 4.9166 -0.88%
2002-12-13 0 11.35 11.30 11.35 11.20 11.35 1,498,715 16,881,824 11.264 4.974 4.952 4.974 4.908 4.974 3,419,734 4.9366 0.00%
2002-12-12 0 11.35 11.25 11.30 11.20 11.35 1,113,010 12,568,688 11.293 4.974 4.930 4.952 4.908 4.974 2,539,641 4.9490 1.34%
2002-12-11 0 11.20 11.15 11.20 11.10 11.35 6,297,577 70,512,873 11.197 4.908 4.887 4.908 4.865 4.974 14,369,671 4.9071 -0.44%
2002-12-10 0 11.25 11.20 11.25 11.20 11.45 2,609,002 29,442,822 11.285 4.930 4.908 4.930 4.908 5.018 5,953,163 4.9457 -0.44%
2002-12-09 0 11.30 11.25 11.30 11.20 11.80 4,162,671 47,799,334 11.483 4.952 4.930 4.952 4.908 5.171 9,498,290 5.0324 -4.24%
2002-12-06 0 11.80 11.75 11.80 11.65 11.80 3,579,212 41,878,020 11.700 5.171 5.149 5.171 5.106 5.171 8,166,966 5.1277 0.43%
2002-12-05 0 11.75 11.65 11.75 11.65 11.75 2,513,909 29,381,735 11.688 5.149 5.106 5.149 5.106 5.149 5,736,181 5.1222 0.43%
2002-12-04 0 11.70 11.60 11.70 11.55 11.80 4,945,076 57,815,249 11.691 5.128 5.084 5.128 5.062 5.171 11,283,564 5.1238 -0.43%
2002-12-03 0 11.75 11.70 11.75 11.45 11.80 2,548,000 29,742,324 11.673 5.149 5.128 5.149 5.018 5.171 5,813,970 5.1157 1.29%
2002-12-02 0 11.60 11.55 11.60 11.40 11.60 1,942,000 22,304,250 11.485 5.084 5.062 5.084 4.996 5.084 4,431,212 5.0334 2.20%
2002-11-29 0 11.35 11.35 11.40 11.25 11.60 4,056,905 46,330,127 11.420 4.974 4.974 4.996 4.930 5.084 9,256,955 5.0049 -1.73%
2002-11-28 0 11.55 11.50 11.55 11.30 11.55 3,321,645 37,951,452 11.425 5.062 5.040 5.062 4.952 5.062 7,579,255 5.0073 2.67%
2002-11-27 0 11.25 11.20 11.25 11.20 11.40 1,807,000 20,386,900 11.282 4.930 4.908 4.930 4.908 4.996 4,123,172 4.9445 -0.88%
2002-11-26 0 11.35 11.30 11.40 11.20 11.45 2,146,000 24,216,075 11.284 4.974 4.952 4.996 4.908 5.018 4,896,695 4.9454 0.89%
2002-11-25 0 11.25 11.20 11.25 11.20 11.30 1,702,500 19,156,450 11.252 4.930 4.908 4.930 4.908 4.952 3,884,727 4.9312 0.00%
2002-11-22 0 11.25 11.20 11.25 11.20 11.40 2,653,700 29,846,375 11.247 4.930 4.908 4.930 4.908 4.996 6,055,153 4.9291 0.00%
2002-11-21 0 11.25 11.25 11.30 11.20 11.35 1,656,400 18,658,970 11.265 4.930 4.930 4.952 4.908 4.974 3,779,537 4.9368 0.45%
2002-11-20 0 11.20 11.15 11.20 11.10 11.30 3,569,000 40,059,400 11.224 4.908 4.887 4.908 4.865 4.952 8,143,665 4.9191 -0.44%
2002-11-19 0 11.25 11.20 11.25 11.00 11.35 4,723,000 52,756,205 11.170 4.930 4.908 4.930 4.821 4.974 10,776,836 4.8953 0.00%
2002-11-18 0 11.25 11.15 11.25 11.05 11.30 2,803,000 31,334,550 11.179 4.930 4.887 4.930 4.843 4.952 6,395,823 4.8992 -1.32%
2002-11-15 0 11.40 11.35 11.40 11.10 11.50 4,458,490 50,856,893 11.407 4.996 4.974 4.996 4.865 5.040 10,173,283 4.9991 3.17%
2002-11-14 0 11.05 11.00 11.10 11.00 11.35 4,565,675 50,951,066 11.160 4.843 4.821 4.865 4.821 4.974 10,417,855 4.8907 0.91%
2002-11-13 0 10.95 10.90 10.95 10.90 11.05 4,309,667 47,280,579 10.971 4.799 4.777 4.799 4.777 4.843 9,833,702 4.8080 -1.35%
2002-11-12 0 11.10 11.05 11.10 11.00 11.35 5,708,563 63,515,593 11.126 4.865 4.843 4.865 4.821 4.974 13,025,672 4.8762 -1.77%
2002-11-11 0 11.30 11.25 11.30 11.20 11.55 3,264,835 37,051,111 11.349 4.952 4.930 4.952 4.908 5.062 7,449,628 4.9736 -2.16%
2002-11-08 0 11.55 11.50 11.60 11.40 11.65 4,102,500 47,295,300 11.528 5.062 5.040 5.084 4.996 5.106 9,360,993 5.0524 -1.70%
2002-11-07 0 11.75 11.70 11.75 11.45 11.80 2,973,000 34,650,802 11.655 5.149 5.128 5.149 5.018 5.171 6,783,725 5.1079 0.43%
2002-11-06 0 11.70 11.65 11.70 11.40 11.80 3,977,000 46,289,450 11.639 5.128 5.106 5.128 4.996 5.171 9,074,630 5.1010 1.74%
2002-11-05 0 11.50 11.45 11.50 11.20 11.65 2,868,000 32,820,900 11.444 5.040 5.018 5.040 4.908 5.106 6,544,138 5.0153 -0.86%
2002-11-04 0 11.60 11.50 11.60 11.10 11.65 3,677,500 41,874,175 11.387 5.084 5.040 5.084 4.865 5.106 8,391,237 4.9902 6.91%
2002-11-01 0 10.85 10.80 10.90 10.75 11.20 4,064,000 44,308,451 10.903 4.755 4.733 4.777 4.711 4.908 9,273,145 4.7781 -0.91%
2002-10-31 0 10.95 10.90 11.00 10.85 11.25 4,456,000 49,145,842 11.029 4.799 4.777 4.821 4.755 4.930 10,167,601 4.8336 -2.67%
2002-10-30 0 11.25 11.20 11.25 11.00 11.55 2,832,000 31,777,645 11.221 4.930 4.908 4.930 4.821 5.062 6,461,994 4.9176 -1.32%
2002-10-29 0 11.40 11.35 11.40 11.35 11.70 1,434,000 16,540,015 11.534 4.996 4.974 4.996 4.974 5.128 3,272,069 5.0549 -3.39%
2002-10-28 0 11.80 11.75 11.80 11.70 12.00 3,121,500 36,773,493 11.781 5.171 5.149 5.171 5.128 5.259 7,122,569 5.1630 0.00%
2002-10-25 0 11.80 11.75 11.80 11.70 11.85 2,187,000 25,715,811 11.758 5.171 5.149 5.171 5.128 5.193 4,990,248 5.1532 0.00%
2002-10-24 0 11.80 11.75 11.80 11.60 11.80 3,775,000 44,125,650 11.689 5.171 5.149 5.171 5.084 5.171 8,613,711 5.1227 1.29%
2002-10-23 0 11.65 11.65 11.70 11.50 11.80 4,284,300 49,985,523 11.667 5.106 5.106 5.128 5.040 5.171 9,775,820 5.1132 0.87%
2002-10-22 0 11.55 11.55 11.65 11.45 11.65 2,624,000 30,249,969 11.528 5.062 5.062 5.106 5.018 5.106 5,987,385 5.0523 0.87%
2002-10-21 0 11.45 11.45 11.50 11.40 11.85 4,560,500 52,788,270 11.575 5.018 5.018 5.040 4.996 5.193 10,406,047 5.0728 -2.97%
2002-10-18 0 11.80 11.75 11.80 11.60 11.90 7,761,375 91,224,194 11.754 5.171 5.149 5.171 5.084 5.215 17,709,732 5.1511 3.51%
2002-10-17 0 11.40 11.40 11.45 11.30 11.70 6,400,960 73,864,100 11.540 4.996 4.996 5.018 4.952 5.128 14,605,568 5.0573 0.88%
2002-10-16 0 11.30 11.30 11.35 11.30 11.45 3,496,280 39,731,442 11.364 4.952 4.952 4.974 4.952 5.018 7,977,734 4.9803 -0.88%
2002-10-15 0 11.40 11.40 11.45 11.20 11.45 5,206,000 59,106,105 11.353 4.996 4.996 5.018 4.908 5.018 11,878,935 4.9757 1.79%
2002-10-11 0 11.20 11.15 11.20 11.15 11.30 5,009,353 56,185,205 11.216 4.908 4.887 4.908 4.887 4.952 11,430,230 4.9155 2.75%
2002-10-10 0 10.90 10.90 10.95 10.80 11.00 3,804,079 41,500,539 10.909 4.777 4.777 4.799 4.733 4.821 8,680,063 4.7811 -1.80%
2002-10-09 0 11.10 11.05 11.10 10.95 11.20 3,578,800 39,581,490 11.060 4.865 4.843 4.865 4.799 4.908 8,166,026 4.8471 0.91%
2002-10-08 0 11.00 10.95 11.00 10.80 11.10 3,335,300 36,615,140 10.978 4.821 4.799 4.821 4.733 4.865 7,610,413 4.8112 -0.90%
2002-10-07 0 11.10 11.00 11.10 10.85 11.30 6,573,737 73,093,295 11.119 4.865 4.821 4.865 4.755 4.952 14,999,806 4.8729 -0.89%
2002-10-04 0 11.20 11.15 11.20 10.85 11.20 5,360,853 59,017,931 11.009 4.908 4.887 4.908 4.755 4.908 12,232,275 4.8248 3.23%
2002-10-03 0 10.85 10.85 10.90 10.65 10.95 5,097,000 55,134,079 10.817 4.755 4.755 4.777 4.667 4.799 11,630,221 4.7406 0.93%
2002-10-02 0 10.75 10.70 10.75 10.55 10.80 5,838,000 62,350,800 10.680 4.711 4.689 4.711 4.624 4.733 13,321,018 4.6806 1.90%
2002-09-30 0 10.55 10.50 10.55 10.40 10.60 3,523,550 37,103,764 10.530 4.624 4.602 4.624 4.558 4.646 8,039,958 4.6149 -0.47%
2002-09-27 0 10.60 10.60 10.65 10.50 10.75 7,436,000 78,818,629 10.600 4.646 4.646 4.667 4.602 4.711 16,967,299 4.6453 1.92%
2002-09-26 0 10.40 10.35 10.40 10.30 10.55 6,486,000 67,428,840 10.396 4.558 4.536 4.558 4.514 4.624 14,799,610 4.5561 0.48%
2002-09-25 0 10.35 10.30 10.35 10.25 10.40 10,238,000 106,085,566 10.362 4.536 4.514 4.536 4.492 4.558 23,360,840 4.5412 -0.48%
2002-09-24 0 10.40 10.35 10.40 10.35 10.60 6,853,775 71,463,102 10.427 4.558 4.536 4.558 4.536 4.646 15,638,791 4.5696 -0.95%
2002-09-23 0 10.50 10.50 10.55 10.25 10.70 6,667,183 69,456,977 10.418 4.602 4.602 4.624 4.492 4.689 15,213,029 4.5656 -1.41%
2002-09-20 0 10.65 10.60 10.75 10.40 10.70 4,036,000 42,818,163 10.609 4.667 4.646 4.711 4.558 4.689 9,209,255 4.6495 -2.29%
2002-09-19 0 10.90 10.90 10.95 10.60 11.00 13,737,000 149,023,042 10.848 4.777 4.777 4.799 4.646 4.821 31,344,780 4.7543 2.35%
2002-09-18 0 10.65 10.60 10.65 10.20 10.70 9,583,000 100,421,656 10.479 4.667 4.646 4.667 4.470 4.689 21,866,276 4.5925 -0.47%
2002-09-17 0 10.70 10.65 10.70 10.35 10.80 12,079,000 127,600,365 10.564 4.689 4.667 4.689 4.536 4.733 27,561,593 4.6296 6.47%
2002-09-16 0 10.05 10.05 10.10 10.05 10.45 9,032,500 92,405,174 10.230 4.404 4.404 4.426 4.404 4.580 20,610,157 4.4835 -4.29%
2002-09-13 0 10.50 10.45 10.50 10.40 10.90 5,409,259 57,381,392 10.608 4.602 4.580 4.602 4.558 4.777 12,342,727 4.6490 -3.23%
2002-09-12 0 10.85 10.75 10.80 10.70 11.05 6,073,000 66,035,406 10.874 4.755 4.711 4.733 4.689 4.843 13,857,236 4.7654 1.88%
2002-09-11 0 10.65 10.65 10.70 10.65 10.90 2,987,991 32,076,572 10.735 4.667 4.667 4.689 4.667 4.777 6,817,931 4.7047 -0.93%
2002-09-10 0 10.75 10.75 10.80 10.50 10.85 6,777,000 72,672,294 10.723 4.711 4.711 4.733 4.602 4.755 15,463,607 4.6996 3.86%
2002-09-09 0 10.35 10.35 10.40 10.35 10.80 7,426,000 77,743,993 10.469 4.536 4.536 4.558 4.536 4.733 16,944,481 4.5882 -3.72%
2002-09-06 0 10.75 10.70 10.75 10.70 11.25 10,297,000 111,947,886 10.872 4.711 4.689 4.711 4.689 4.930 23,495,465 4.7647 -4.44%
2002-09-05 0 11.25 11.25 11.30 11.20 11.85 6,035,000 68,882,016 11.414 4.930 4.930 4.952 4.908 5.193 13,770,528 5.0021 -4.17%
2002-09-04 0 11.90 11.85 11.90 11.65 11.90 3,455,000 40,532,360 11.732 5.145 5.123 5.145 5.037 5.145 7,990,984 5.0723 0.00%
2002-09-03 0 11.90 11.85 11.90 11.85 12.20 1,985,000 23,737,200 11.958 5.145 5.123 5.145 5.123 5.275 4,591,057 5.1703 -2.06%
2002-09-02 0 12.15 12.10 12.15 11.80 12.25 4,168,000 50,035,904 12.005 5.253 5.232 5.253 5.102 5.296 9,640,064 5.1904 0.83%
2002-08-30 0 12.05 12.00 12.10 11.70 12.10 2,379,000 28,409,725 11.942 5.210 5.188 5.232 5.059 5.232 5,502,330 5.1632 2.55%
2002-08-29 0 11.75 11.70 11.75 11.65 11.75 2,512,000 29,433,560 11.717 5.080 5.059 5.080 5.037 5.080 5,809,942 5.0661 -0.42%
2002-08-28 0 11.80 11.75 11.80 11.65 11.90 4,758,079 56,106,200 11.792 5.102 5.080 5.102 5.037 5.145 11,004,843 5.0983 0.43%
2002-08-27 0 11.75 11.75 11.80 11.75 12.00 1,709,000 20,136,850 11.783 5.080 5.080 5.102 5.080 5.188 3,952,704 5.0944 -1.67%
2002-08-26 0 11.95 11.90 11.95 11.85 12.05 3,344,000 40,029,727 11.971 5.167 5.145 5.167 5.123 5.210 7,734,255 5.1756 -1.24%
2002-08-23 0 12.10 12.05 12.10 12.05 12.45 2,973,400 36,267,570 12.197 5.232 5.210 5.232 5.210 5.383 6,877,103 5.2737 -0.82%
2002-08-22 0 12.20 12.20 12.25 12.15 12.35 1,937,700 23,716,485 12.240 5.275 5.275 5.296 5.253 5.340 4,481,658 5.2919 0.00%
2002-08-21 0 12.20 12.15 12.20 12.10 12.35 2,945,100 35,939,550 12.203 5.275 5.253 5.275 5.232 5.340 6,811,649 5.2762 0.83%
2002-08-20 0 12.10 12.10 12.15 12.05 12.60 4,571,200 56,029,197 12.257 5.232 5.232 5.253 5.210 5.448 10,572,615 5.2995 -2.42%
2002-08-19 0 12.40 12.35 12.45 12.25 12.50 3,030,875 37,631,197 12.416 5.361 5.340 5.383 5.296 5.405 7,010,036 5.3682 -0.80%
2002-08-16 0 12.50 12.45 12.50 12.10 12.55 5,674,000 69,634,077 12.272 5.405 5.383 5.405 5.232 5.426 13,123,254 5.3062 2.04%
2002-08-15 0 12.25 12.20 12.25 11.80 12.25 5,786,000 69,978,515 12.094 5.296 5.275 5.296 5.102 5.296 13,382,296 5.2292 5.60%
2002-08-14 0 11.60 11.55 11.65 11.50 12.00 3,836,556 44,645,331 11.637 5.015 4.994 5.037 4.972 5.188 8,873,475 5.0313 -3.33%
2002-08-13 0 12.00 12.00 12.05 11.95 12.15 3,969,858 47,764,342 12.032 5.188 5.188 5.210 5.167 5.253 9,181,786 5.2021 -1.23%
2002-08-12 0 12.15 12.10 12.15 12.05 12.30 2,405,000 29,258,050 12.166 5.253 5.232 5.253 5.210 5.318 5,562,465 5.2599 -1.62%
2002-08-09 0 12.35 12.30 12.35 12.15 12.40 5,713,420 70,279,029 12.301 5.340 5.318 5.340 5.253 5.361 13,214,427 5.3184 0.82%
2002-08-08 0 12.25 12.20 12.30 11.75 12.25 14,585,000 174,571,600 11.969 5.296 5.275 5.318 5.080 5.296 33,733,284 5.1751 3.81%
2002-08-07 0 11.80 11.75 11.80 10.90 12.10 18,041,000 208,366,600 11.550 5.102 5.080 5.102 4.713 5.232 41,726,581 4.9936 10.28%
2002-08-06 0 10.70 10.75 10.80 10.35 11.30 9,178,000 99,014,320 10.788 4.626 4.648 4.670 4.475 4.886 21,227,568 4.6644 -6.96%
2002-08-05 0 11.50 11.50 11.55 11.40 11.65 3,281,358 37,941,290 11.563 4.972 4.972 4.994 4.929 5.037 7,589,371 4.9993 -1.71%
2002-08-02 0 11.70 11.65 11.70 11.65 11.95 2,986,000 35,442,072 11.869 5.059 5.037 5.059 5.037 5.167 6,906,245 5.1319 -3.31%
2002-08-01 0 12.10 12.05 12.10 12.00 12.15 2,647,762 32,001,043 12.086 5.232 5.210 5.232 5.188 5.253 6,123,943 5.2256 0.00%
2002-07-31 0 12.10 11.95 12.00 11.90 12.15 3,134,000 37,798,534 12.061 5.232 5.167 5.188 5.145 5.253 7,248,551 5.2146 0.83%
2002-07-30 0 12.00 12.00 12.05 11.50 12.10 7,688,000 91,736,000 11.932 5.188 5.188 5.210 4.972 5.232 17,781,384 5.1591 6.67%
2002-07-29 0 11.25 11.25 11.35 11.15 11.45 1,832,000 20,636,971 11.265 4.864 4.864 4.907 4.821 4.951 4,237,187 4.8704 0.00%
2002-07-26 0 11.25 11.15 11.25 11.10 11.50 4,005,000 45,026,345 11.243 4.864 4.821 4.864 4.799 4.972 9,263,065 4.8608 -0.88%
2002-07-25 0 11.35 11.30 11.35 11.30 11.90 3,110,898 36,050,856 11.589 4.907 4.886 4.907 4.886 5.145 7,195,119 5.0105 -2.58%
2002-07-24 0 11.65 11.55 11.60 11.50 12.15 5,660,801 66,321,495 11.716 5.037 4.994 5.015 4.972 5.253 13,092,726 5.0655 -4.90%
2002-07-23 0 12.25 12.20 12.25 11.75 12.30 3,926,000 47,760,765 12.165 5.296 5.275 5.296 5.080 5.318 9,080,348 5.2598 2.08%
2002-07-22 0 12.00 11.85 12.00 11.60 12.10 3,677,000 43,349,294 11.789 5.188 5.123 5.188 5.015 5.232 8,504,442 5.0973 -1.64%
2002-07-19 0 12.20 12.15 12.25 12.05 12.30 3,603,200 43,904,700 12.185 5.275 5.253 5.296 5.210 5.318 8,333,752 5.2683 -1.61%
2002-07-18 0 12.40 12.30 12.40 12.25 12.40 4,362,600 53,661,240 12.300 5.361 5.318 5.361 5.296 5.361 10,090,149 5.3182 0.81%
2002-07-17 0 12.30 12.25 12.30 11.90 12.40 3,783,000 45,893,900 12.132 5.318 5.296 5.318 5.145 5.361 8,749,607 5.2453 -1.60%
2002-07-16 0 12.50 12.40 12.45 12.40 12.75 3,625,020 45,402,264 12.525 5.405 5.361 5.383 5.361 5.513 8,384,219 5.4152 -1.19%
2002-07-15 0 12.65 12.65 12.70 12.45 12.75 1,366,279 17,207,975 12.595 5.469 5.469 5.491 5.383 5.513 3,160,033 5.4455 0.40%
2002-07-12 0 12.60 12.55 12.60 12.40 12.75 4,360,290 54,638,792 12.531 5.448 5.426 5.448 5.361 5.513 10,084,807 5.4179 2.44%
2002-07-11 0 12.30 12.30 12.40 12.20 12.55 4,909,184 60,370,723 12.298 5.318 5.318 5.361 5.275 5.426 11,354,330 5.3170 -3.15%
2002-07-10 0 12.70 12.65 12.70 12.40 12.70 2,039,000 25,638,100 12.574 5.491 5.469 5.491 5.361 5.491 4,715,952 5.4365 1.20%
2002-07-09 0 12.55 12.50 12.55 12.45 12.55 3,191,009 39,883,847 12.499 5.426 5.405 5.426 5.383 5.426 7,380,406 5.4040 2.03%
2002-07-08 0 12.30 12.25 12.30 12.25 12.65 1,822,000 22,706,000 12.462 5.318 5.296 5.318 5.296 5.469 4,214,059 5.3882 -1.20%
2002-07-05 0 12.45 12.45 12.50 12.25 12.50 2,358,411 29,130,364 12.352 5.383 5.383 5.405 5.296 5.405 5,454,710 5.3404 0.00%
2002-07-04 0 12.45 12.40 12.50 11.80 12.50 4,349,341 53,227,924 12.238 5.383 5.361 5.405 5.102 5.405 10,059,483 5.2913 4.62%
2002-07-03 0 11.90 11.85 11.90 11.60 12.00 4,091,000 48,525,992 11.862 5.145 5.123 5.145 5.015 5.188 9,461,972 5.1285 0.00%
2002-07-02 0 11.90 11.90 12.00 11.60 12.00 4,384,516 51,977,782 11.855 5.145 5.145 5.188 5.015 5.188 10,140,838 5.1256 -0.42%
2002-06-28 0 11.95 11.95 12.00 11.85 12.00 2,973,000 35,488,950 11.937 5.167 5.167 5.188 5.123 5.188 6,876,178 5.1611 1.27%
2002-06-27 0 11.80 11.70 11.80 11.55 11.80 2,641,087 30,800,989 11.662 5.102 5.059 5.102 4.994 5.102 6,108,505 5.0423 2.61%
2002-06-26 0 11.50 11.50 11.55 11.40 11.85 5,208,900 60,077,288 11.534 4.972 4.972 4.994 4.929 5.123 12,047,536 4.9867 -4.17%
2002-06-25 0 12.00 11.85 12.00 11.85 12.15 5,029,500 60,046,322 11.939 5.188 5.123 5.188 5.123 5.253 11,632,606 5.1619 0.00%
2002-06-24 0 12.00 11.95 12.00 11.70 12.00 5,558,192 65,945,876 11.865 5.188 5.167 5.188 5.059 5.188 12,855,404 5.1298 0.84%
2002-06-21 0 11.90 11.85 11.90 11.75 11.95 7,834,449 92,672,382 11.829 5.145 5.123 5.145 5.080 5.167 18,120,103 5.1143 -1.24%
2002-06-20 0 12.05 12.00 12.10 11.40 12.10 5,008,200 59,145,521 11.810 5.210 5.188 5.232 4.929 5.232 11,583,341 5.1061 3.43%
2002-06-19 0 11.65 11.60 11.65 11.60 12.15 5,952,500 69,682,360 11.706 5.037 5.015 5.037 5.015 5.253 13,767,389 5.0614 -4.12%
2002-06-18 0 12.15 12.10 12.15 12.10 12.30 3,046,000 37,079,048 12.173 5.253 5.232 5.253 5.232 5.318 7,045,018 5.2632 0.83%
2002-06-17 0 12.05 12.05 12.10 12.00 12.10 1,444,500 17,420,598 12.060 5.210 5.210 5.232 5.188 5.232 3,340,948 5.2143 -0.82%
2002-06-14 0 12.15 12.10 12.20 12.05 12.30 3,679,000 44,791,550 12.175 5.253 5.232 5.275 5.210 5.318 8,509,068 5.2640 -1.22%
2002-06-13 0 12.30 12.30 12.35 12.20 12.40 3,401,554 41,842,169 12.301 5.318 5.318 5.340 5.275 5.361 7,867,370 5.3184 -1.20%
2002-06-12 0 12.45 12.40 12.45 12.15 12.45 1,369,918 16,839,511 12.292 5.383 5.361 5.383 5.253 5.383 3,168,449 5.3147 0.81%
2002-06-11 0 12.35 12.25 12.35 12.20 12.50 2,187,000 27,017,086 12.353 5.340 5.296 5.340 5.275 5.405 5,058,258 5.3412 -0.80%
2002-06-10 0 12.45 12.40 12.45 12.25 12.45 1,315,000 16,219,347 12.334 5.383 5.361 5.383 5.296 5.383 3,041,431 5.3328 1.22%
2002-06-07 0 12.30 12.25 12.30 12.20 12.35 3,846,000 47,140,400 12.257 5.318 5.296 5.318 5.275 5.340 8,895,318 5.2995 0.00%
2002-06-06 0 12.30 12.30 12.35 12.15 12.45 1,983,500 24,409,109 12.306 5.318 5.318 5.340 5.253 5.383 4,587,588 5.3207 -0.81%
2002-06-05 0 12.40 12.40 12.45 12.25 12.60 2,469,834 30,634,092 12.403 5.361 5.361 5.383 5.296 5.448 5,712,418 5.3627 0.81%
2002-06-04 0 12.30 12.30 12.35 12.15 12.40 1,670,000 20,544,725 12.302 5.318 5.318 5.340 5.253 5.361 3,862,502 5.3190 -1.60%
2002-06-03 0 12.50 12.50 12.55 12.45 12.70 3,883,366 48,732,600 12.549 5.405 5.405 5.426 5.383 5.491 8,981,741 5.4257 0.40%
2002-05-31 0 12.45 12.45 12.50 12.45 12.90 12,827,000 161,441,837 12.586 5.383 5.383 5.405 5.383 5.577 29,667,250 5.4418 -0.40%
2002-05-30 0 12.50 12.45 12.50 12.15 12.50 3,393,416 41,710,453 12.292 5.405 5.383 5.405 5.253 5.405 7,848,548 5.3144 1.21%
2002-05-29 0 12.35 12.30 12.35 12.25 12.45 3,330,000 41,147,500 12.357 5.340 5.318 5.340 5.296 5.383 7,701,874 5.3425 0.00%
2002-05-28 0 12.35 12.25 12.35 12.25 12.45 3,803,439 46,887,466 12.328 5.340 5.296 5.340 5.296 5.383 8,796,880 5.3300 -1.20%
2002-05-27 0 12.50 12.50 12.60 12.45 12.80 1,835,500 23,052,178 12.559 5.405 5.405 5.448 5.383 5.534 4,245,282 5.4301 -0.79%
2002-05-24 0 12.60 12.55 12.60 12.50 12.65 2,787,000 35,035,982 12.571 5.448 5.426 5.448 5.405 5.469 6,445,983 5.4353 0.40%
2002-05-23 0 12.55 12.50 12.55 12.50 12.80 3,198,385 40,262,521 12.588 5.426 5.405 5.426 5.405 5.534 7,397,465 5.4427 -1.57%
2002-05-22 0 12.75 12.70 12.75 12.65 12.75 2,575,000 32,759,090 12.722 5.513 5.491 5.513 5.469 5.513 5,955,654 5.5005 0.00%
2002-05-21 0 12.75 12.75 12.80 12.70 13.30 5,711,157 73,727,348 12.909 5.513 5.513 5.534 5.491 5.750 13,209,193 5.5815 -3.77%
2002-05-17 0 13.25 13.20 13.25 12.85 13.25 2,312,000 30,292,696 13.102 5.729 5.707 5.729 5.556 5.729 5,347,367 5.6650 1.53%
2002-05-16 0 13.05 12.95 13.00 12.60 13.10 2,976,000 38,326,542 12.879 5.642 5.599 5.621 5.448 5.664 6,883,117 5.5682 2.35%
2002-05-15 0 12.75 12.75 12.85 12.70 13.20 8,710,603 112,648,030 12.932 5.513 5.513 5.556 5.491 5.707 20,146,537 5.5914 -3.04%
2002-05-14 0 13.15 13.10 13.20 13.15 13.60 2,350,500 31,124,425 13.242 5.686 5.664 5.707 5.686 5.880 5,436,413 5.7252 -1.87%
2002-05-13 0 13.40 13.35 13.40 13.30 13.60 4,070,243 54,703,007 13.440 5.794 5.772 5.794 5.750 5.880 9,413,964 5.8108 0.00%
2002-05-10 0 13.40 13.35 13.45 13.25 13.45 3,567,523 47,754,173 13.386 5.794 5.772 5.815 5.729 5.815 8,251,235 5.7875 1.13%
2002-05-09 0 13.25 13.25 13.30 13.25 13.60 6,714,220 90,175,345 13.431 5.729 5.729 5.750 5.729 5.880 15,529,153 5.8068 0.38%
2002-05-08 0 13.20 13.15 13.25 13.05 13.40 1,773,585 23,447,288 13.220 5.707 5.686 5.729 5.642 5.794 4,102,081 5.7159 -0.00%
2002-05-07 0 13.25 13.20 13.35 13.20 13.45 3,713,900 49,477,445 13.322 5.707 5.686 5.750 5.686 5.793 8,622,324 5.7383 -0.75%
2002-05-06 0 13.35 13.25 13.35 13.10 13.35 2,967,683 39,497,671 13.309 5.750 5.707 5.750 5.643 5.750 6,889,880 5.7327 -0.74%
2002-05-03 0 13.45 13.35 13.45 13.35 13.65 4,272,600 57,832,815 13.536 5.793 5.750 5.793 5.750 5.879 9,919,422 5.8303 -1.10%
2002-05-02 0 13.60 13.60 13.65 13.50 13.65 8,084,513 109,860,233 13.589 5.858 5.858 5.879 5.815 5.879 18,769,297 5.8532 0.74%
2002-04-30 0 13.50 13.45 13.50 13.15 13.50 7,915,805 105,495,355 13.327 5.815 5.793 5.815 5.664 5.815 18,377,618 5.7404 2.27%
2002-04-29 0 13.20 13.15 13.20 12.80 13.25 4,344,000 56,968,700 13.114 5.686 5.664 5.686 5.513 5.707 10,085,187 5.6487 1.54%
2002-04-26 0 13.00 13.00 13.05 12.85 13.00 2,635,000 34,166,860 12.967 5.599 5.599 5.621 5.535 5.599 6,117,511 5.5851 -0.76%
2002-04-25 0 13.10 13.05 13.10 12.80 13.15 5,591,665 72,934,072 13.043 5.643 5.621 5.643 5.513 5.664 12,981,811 5.6182 1.95%
2002-04-24 0 12.85 12.80 12.85 12.70 13.10 4,102,114 52,714,549 12.851 5.535 5.513 5.535 5.470 5.643 9,523,616 5.5351 -1.15%
2002-04-23 0 13.00 13.00 13.05 12.85 13.05 7,190,256 93,427,672 12.994 5.599 5.599 5.621 5.535 5.621 16,693,158 5.5968 -0.38%
2002-04-22 0 13.05 13.00 13.05 12.65 13.30 16,264,320 212,740,436 13.080 5.621 5.599 5.621 5.449 5.729 37,759,832 5.6340 3.16%
2002-04-19 0 12.65 12.65 12.70 12.20 12.75 16,368,601 204,460,927 12.491 5.449 5.449 5.470 5.255 5.492 38,001,934 5.3803 3.27%
2002-04-18 0 12.25 12.20 12.25 11.90 12.30 19,385,901 235,465,387 12.146 5.276 5.255 5.276 5.126 5.298 45,007,007 5.2317 2.51%
2002-04-17 0 11.95 11.90 11.95 11.70 12.00 10,839,500 128,883,350 11.890 5.147 5.126 5.147 5.040 5.169 25,165,374 5.1215 2.14%
2002-04-16 0 11.70 11.70 11.75 11.50 11.75 4,566,100 53,102,105 11.630 5.040 5.040 5.061 4.953 5.061 10,600,822 5.0092 0.00%
2002-04-15 0 11.70 11.55 11.70 11.50 11.70 1,878,078 21,722,930 11.567 5.040 4.975 5.040 4.953 5.040 4,360,214 4.9821 0.86%
2002-04-12 0 11.60 11.55 11.60 11.45 11.60 5,499,500 63,606,487 11.566 4.996 4.975 4.996 4.932 4.996 12,767,838 4.9818 -0.43%
2002-04-11 0 11.65 11.65 11.70 11.45 11.75 7,739,000 90,073,361 11.639 5.018 5.018 5.040 4.932 5.061 17,967,142 5.0132 2.64%
2002-04-10 0 11.35 11.35 11.40 11.15 11.40 7,172,000 81,211,048 11.323 4.889 4.889 4.910 4.803 4.910 16,650,774 4.8773 0.89%
2002-04-09 0 11.25 11.20 11.25 11.10 11.30 5,187,000 58,308,761 11.241 4.846 4.824 4.846 4.781 4.867 12,042,326 4.8420 0.90%
2002-04-08 0 11.15 11.10 11.20 11.05 11.25 6,422,000 71,399,802 11.118 4.803 4.781 4.824 4.760 4.846 14,909,547 4.7889 1.83%
2002-04-04 0 10.95 10.90 10.95 10.90 11.30 10,009,177 110,577,985 11.048 4.717 4.695 4.717 4.695 4.867 23,237,666 4.7586 -1.79%
2002-04-03 0 11.15 11.15 11.20 10.85 11.80 9,024,625 99,816,810 11.060 4.803 4.803 4.824 4.673 5.083 20,951,895 4.7641 -3.04%
2002-04-02 0 11.50 11.45 11.50 11.40 12.00 7,810,000 90,442,100 11.580 4.953 4.932 4.953 4.910 5.169 18,131,978 4.9880 -2.95%
2002-03-28 0 11.85 11.80 11.85 11.80 12.00 2,183,000 25,903,374 11.866 5.104 5.083 5.104 5.083 5.169 5,068,132 5.1110 -0.84%
2002-03-27 0 11.95 11.90 11.95 11.85 11.95 6,058,000 72,084,740 11.899 5.147 5.126 5.147 5.104 5.147 14,064,471 5.1253 1.27%
2002-03-26 0 11.80 11.80 11.85 11.75 11.95 9,609,300 113,804,005 11.843 5.083 5.083 5.104 5.061 5.147 22,309,297 5.1012 -1.67%
2002-03-25 0 12.00 11.95 12.00 11.70 12.00 7,778,000 92,013,200 11.830 5.169 5.147 5.169 5.040 5.169 18,057,685 5.0955 0.00%
2002-03-22 0 12.00 11.90 11.95 11.85 12.00 8,805,000 105,292,582 11.958 5.169 5.126 5.147 5.104 5.169 20,442,006 5.1508 0.42%
2002-03-21 0 11.95 11.90 11.95 11.55 11.95 10,693,381 126,550,568 11.834 5.147 5.126 5.147 4.975 5.147 24,826,139 5.0975 2.58%
2002-03-20 0 11.65 11.65 11.70 11.55 11.75 8,242,000 95,883,531 11.634 5.018 5.018 5.040 4.975 5.061 19,134,924 5.0109 0.43%
2002-03-19 0 11.60 11.55 11.60 11.35 11.65 6,848,000 79,186,692 11.563 4.996 4.975 4.996 4.889 5.018 15,898,564 4.9807 0.87%
2002-03-18 0 11.50 11.50 11.55 11.45 11.70 2,830,920 32,870,322 11.611 4.953 4.953 4.975 4.932 5.040 6,572,366 5.0013 -1.71%
2002-03-15 0 11.70 11.65 11.70 11.55 11.75 2,240,350 26,134,890 11.666 5.040 5.018 5.040 4.975 5.061 5,201,277 5.0247 0.00%
2002-03-14 0 11.70 11.65 11.70 11.45 11.70 4,836,592 56,165,068 11.613 5.040 5.018 5.040 4.932 5.040 11,228,806 5.0019 1.74%
2002-03-13 0 11.50 11.50 11.55 11.10 11.55 7,082,000 80,045,500 11.303 4.953 4.953 4.975 4.781 4.975 16,441,827 4.8684 3.14%
2002-03-12 0 11.15 11.10 11.15 11.10 11.70 8,616,576 97,234,510 11.285 4.803 4.781 4.803 4.781 5.040 20,004,554 4.8606 -5.11%
2002-03-11 0 11.75 11.70 11.75 11.65 11.85 5,456,092 64,134,452 11.755 5.061 5.040 5.061 5.018 5.104 12,667,060 5.0631 -0.42%
2002-03-08 0 11.80 11.80 11.85 11.70 11.85 9,116,538 107,457,362 11.787 5.083 5.083 5.104 5.040 5.104 21,165,283 5.0771 0.85%
2002-03-07 0 11.70 11.70 11.75 11.65 11.80 6,632,344 77,715,430 11.718 5.040 5.040 5.061 5.018 5.083 15,397,889 5.0471 -0.43%
2002-03-06 0 11.75 11.65 11.75 11.45 11.80 5,512,840 64,315,395 11.666 5.061 5.018 5.061 4.932 5.083 12,798,808 5.0251 -1.26%
2002-03-05 0 11.90 11.85 11.90 11.70 11.95 4,861,350 57,476,753 11.823 5.126 5.104 5.126 5.040 5.147 11,286,286 5.0926 0.85%
2002-03-04 0 11.80 11.70 11.80 11.60 12.00 4,421,770 52,075,972 11.777 5.083 5.040 5.083 4.996 5.169 10,265,741 5.0728 3.06%
2002-03-01 0 11.45 11.45 11.50 11.35 11.55 2,015,000 23,143,080 11.485 4.932 4.932 4.953 4.889 4.975 4,678,097 4.9471 -2.14%
2002-02-28 0 11.70 11.65 11.70 11.50 11.70 4,618,000 53,697,300 11.628 5.040 5.018 5.040 4.953 5.040 10,721,315 5.0085 0.00%
2002-02-27 0 11.70 11.65 11.70 11.40 11.80 5,319,000 61,967,062 11.650 5.040 5.018 5.040 4.910 5.083 12,348,782 5.0181 4.00%
2002-02-26 0 11.25 11.25 11.35 11.20 11.40 2,606,168 29,448,256 11.299 4.846 4.846 4.889 4.824 4.910 6,050,574 4.8670 1.35%
2002-02-25 0 11.10 11.05 11.10 10.85 11.30 4,951,300 54,393,263 10.986 4.781 4.760 4.781 4.673 4.867 11,495,117 4.7319 -1.77%
2002-02-22 0 11.30 11.25 11.30 11.20 11.40 3,465,365 39,023,665 11.261 4.867 4.846 4.867 4.824 4.910 8,045,316 4.8505 -1.74%
2002-02-21 0 11.50 11.45 11.50 11.45 11.65 7,421,000 85,663,466 11.543 4.953 4.932 4.953 4.932 5.018 17,228,861 4.9721 0.88%
2002-02-20 0 11.40 11.35 11.40 11.35 12.00 8,751,576 101,671,157 11.617 4.910 4.889 4.910 4.889 5.169 20,317,975 5.0040 -5.00%
2002-02-19 0 12.00 11.95 12.00 11.80 12.10 2,756,986 32,934,887 11.946 5.169 5.147 5.169 5.083 5.212 6,400,718 5.1455 -0.83%
2002-02-18 0 12.10 12.05 12.10 11.80 12.15 4,275,740 51,673,761 12.085 5.212 5.190 5.212 5.083 5.233 9,926,712 5.2055 0.00%
2002-02-15 0 12.10 12.00 12.05 11.90 12.20 9,848,500 118,576,650 12.040 5.212 5.169 5.190 5.126 5.255 22,864,633 5.1860 1.68%
2002-02-11 0 11.90 11.85 11.90 11.75 12.00 1,822,000 21,681,250 11.900 5.126 5.104 5.126 5.061 5.169 4,230,021 5.1256 1.71%
2002-02-08 0 11.70 11.55 11.70 11.50 11.85 4,329,000 50,605,016 11.690 5.040 4.975 5.040 4.953 5.104 10,050,363 5.0351 0.86%
2002-02-07 0 11.60 11.55 11.60 11.30 11.65 6,640,400 76,378,490 11.502 4.996 4.975 4.996 4.867 5.018 15,416,592 4.9543 0.00%
2002-02-06 0 11.60 11.55 11.60 11.35 11.60 6,132,857 70,365,047 11.473 4.996 4.975 4.996 4.889 4.996 14,238,262 4.9420 1.75%
2002-02-05 0 11.40 11.40 11.45 11.40 11.60 3,215,300 36,978,080 11.501 4.910 4.910 4.932 4.910 4.996 7,464,756 4.9537 -1.72%
2002-02-04 0 11.60 11.40 11.50 11.20 11.80 7,606,122 87,564,638 11.512 4.996 4.910 4.953 4.824 5.083 17,658,647 4.9587 3.11%
2002-02-01 0 11.25 11.20 11.25 11.10 11.80 6,481,000 74,088,208 11.432 4.846 4.824 4.846 4.781 5.083 15,046,523 4.9239 -2.17%
2002-01-31 0 11.50 11.45 11.50 11.40 12.00 4,298,900 50,241,270 11.687 4.953 4.932 4.953 4.910 5.169 9,980,481 5.0340 -1.29%
2002-01-30 0 11.65 11.65 11.70 11.55 11.95 7,610,000 89,763,270 11.795 5.018 5.018 5.040 4.975 5.147 17,667,650 5.0807 -3.32%
2002-01-29 0 12.05 12.05 12.10 11.70 12.10 10,373,446 124,144,144 11.967 5.190 5.190 5.212 5.040 5.212 24,083,366 5.1548 2.55%
2002-01-28 0 11.75 11.75 11.80 11.75 12.00 6,437,000 76,179,648 11.835 5.061 5.061 5.083 5.061 5.169 14,944,371 5.0975 -2.08%
2002-01-25 0 12.00 11.95 12.00 11.25 12.00 25,675,770 302,747,955 11.791 5.169 5.147 5.169 4.846 5.169 59,609,794 5.0788 7.14%
2002-01-24 0 11.20 11.10 11.20 11.00 11.20 7,706,238 85,504,023 11.095 4.824 4.781 4.824 4.738 4.824 17,891,080 4.7791 2.75%
2002-01-23 0 10.90 10.85 10.90 10.80 11.10 10,916,300 119,896,360 10.983 4.695 4.673 4.695 4.652 4.781 25,343,676 4.7308 -0.46%
2002-01-22 0 10.95 10.95 11.00 10.90 11.10 3,605,728 39,519,744 10.960 4.717 4.717 4.738 4.695 4.781 8,371,188 4.7209 -0.45%
2002-01-21 0 11.00 11.00 11.05 10.70 11.20 9,839,000 108,201,687 10.997 4.738 4.738 4.760 4.609 4.824 22,842,577 4.7368 2.33%
2002-01-18 0 10.75 10.70 10.75 10.50 10.80 9,309,110 99,160,584 10.652 4.630 4.609 4.630 4.523 4.652 21,612,366 4.5881 2.38%
2002-01-17 0 10.50 10.50 10.55 10.30 10.65 5,944,500 62,157,796 10.456 4.523 4.523 4.544 4.437 4.587 13,800,966 4.5039 0.00%
2002-01-16 0 10.50 10.45 10.50 10.20 10.55 3,779,000 39,363,054 10.416 4.523 4.501 4.523 4.393 4.544 8,773,463 4.4866 1.94%
2002-01-15 0 10.30 10.20 10.30 9.950 10.30 2,734,994 27,639,919 10.106 4.437 4.393 4.437 4.286 4.437 6,349,661 4.3530 1.48%
2002-01-14 0 10.15 10.10 10.15 9.950 10.20 2,739,000 27,696,750 10.112 4.372 4.350 4.372 4.286 4.393 6,358,961 4.3555 -0.49%
2002-01-11 0 10.20 10.10 10.15 9.900 10.75 6,956,000 70,639,500 10.155 4.393 4.350 4.372 4.264 4.630 16,149,300 4.3742 -5.12%
2002-01-10 0 10.75 10.70 10.75 10.30 10.80 6,280,000 66,865,750 10.647 4.630 4.609 4.630 4.437 4.652 14,579,875 4.5862 3.37%
2002-01-09 0 10.40 10.40 10.45 10.15 10.65 4,591,000 47,605,287 10.369 4.480 4.480 4.501 4.372 4.587 10,658,631 4.4664 -1.42%
2002-01-08 0 10.55 10.50 10.60 10.40 10.60 3,764,846 39,721,675 10.551 4.544 4.523 4.566 4.480 4.566 8,740,602 4.5445 -1.86%
2002-01-07 0 10.75 10.75 10.80 10.45 10.80 7,513,000 80,327,030 10.692 4.630 4.630 4.652 4.501 4.652 17,442,452 4.6053 2.87%
2002-01-04 0 10.45 10.40 10.45 10.35 10.55 4,780,192 50,090,893 10.479 4.501 4.480 4.501 4.458 4.544 11,097,866 4.5136 1.95%
2002-01-03 0 10.25 10.25 10.30 9.850 10.30 4,723,200 48,054,702 10.174 4.415 4.415 4.437 4.243 4.437 10,965,551 4.3823 3.54%
2002-01-02 0 9.900 9.900 10.00 9.850 9.950 908,000 8,996,350 9.9079 4.264 4.264 4.307 4.243 4.286 2,108,046 4.2676 -1.00%
2001-12-31 0 10.00 9.950 10.00 9.950 10.05 459,000 4,578,050 9.9740 4.307 4.286 4.307 4.286 4.329 1,065,631 4.2961 0.50%
2001-12-28 0 9.950 9.950 10.00 9.850 10.00 1,502,500 14,899,675 9.9166 4.286 4.286 4.307 4.243 4.307 3,488,258 4.2714 1.02%
2001-12-27 0 9.850 9.850 9.900 9.750 9.900 1,546,114 15,188,549 9.8237 4.243 4.243 4.264 4.200 4.264 3,589,514 4.2314 1.03%
2001-12-24 0 9.750 9.750 9.800 9.600 9.800 2,166,000 21,096,050 9.7396 4.200 4.200 4.221 4.135 4.221 5,028,664 4.1952 3.72%
2001-12-21 0 9.400 9.400 9.500 9.350 9.950 5,366,000 50,972,400 9.4991 4.049 4.049 4.092 4.027 4.286 12,457,899 4.0916 -6.93%
2001-12-20 0 10.10 10.15 10.20 9.800 10.20 2,433,200 24,487,834 10.064 4.350 4.372 4.393 4.221 4.393 5,649,005 4.3349 2.54%
2001-12-19 0 9.850 9.800 9.900 9.600 9.900 2,145,000 20,992,542 9.7867 4.243 4.221 4.264 4.135 4.264 4,979,909 4.2154 3.14%
2001-12-18 0 9.550 9.500 9.550 9.400 9.900 2,374,000 22,617,845 9.5273 4.113 4.092 4.113 4.049 4.264 5,511,564 4.1037 -1.55%
2001-12-17 0 9.700 9.600 9.700 9.450 9.950 2,673,140 25,838,952 9.6661 4.178 4.135 4.178 4.070 4.286 6,206,058 4.1635 -2.02%
2001-12-14 0 9.900 9.900 9.950 9.800 10.00 4,407,000 43,727,747 9.9223 4.264 4.264 4.286 4.221 4.307 10,231,450 4.2739 -1.49%
2001-12-13 0 10.05 10.00 10.05 9.900 10.30 3,516,000 35,293,110 10.038 4.329 4.307 4.329 4.264 4.437 8,162,872 4.3236 -1.47%
2001-12-12 0 10.20 10.20 10.25 9.850 10.30 8,101,100 81,974,145 10.119 4.393 4.393 4.415 4.243 4.437 18,807,806 4.3585 0.00%
2001-12-11 0 10.20 10.15 10.20 9.900 10.70 8,520,000 86,798,317 10.188 4.393 4.372 4.393 4.264 4.609 19,780,339 4.3881 -4.67%
2001-12-10 0 10.70 10.60 10.70 10.10 10.75 12,923,992 134,819,045 10.432 4.609 4.566 4.609 4.350 4.630 30,004,806 4.4932 5.42%
2001-12-07 0 10.15 10.15 10.20 9.700 10.25 6,864,410 68,509,334 9.9804 4.372 4.372 4.393 4.178 4.415 15,936,662 4.2989 4.64%
2001-12-06 0 9.700 9.700 9.750 9.600 9.900 5,433,000 53,126,800 9.7785 4.178 4.178 4.200 4.135 4.264 12,613,449 4.2119 1.57%
2001-12-05 0 9.550 9.450 9.650 9.350 9.650 7,361,595 69,125,565 9.3900 4.113 4.070 4.157 4.027 4.157 17,090,944 4.0446 2.14%
2001-12-04 0 9.350 9.300 9.400 9.150 9.400 7,085,343 65,909,345 9.3022 4.027 4.006 4.049 3.941 4.049 16,449,588 4.0067 0.54%
2001-12-03 0 9.300 9.300 9.350 9.000 9.450 7,127,930 66,254,710 9.2951 4.006 4.006 4.027 3.877 4.070 16,548,459 4.0037 -0.53%
2001-11-30 0 9.350 9.350 9.450 8.750 9.450 10,745,396 98,906,554 9.2046 4.027 4.027 4.070 3.769 4.070 24,946,899 3.9647 6.86%
2001-11-29 0 8.750 8.700 8.750 8.600 8.800 4,377,500 38,186,025 8.7232 3.769 3.747 3.769 3.704 3.790 10,162,962 3.7574 0.00%
2001-11-28 0 8.750 8.750 8.800 8.750 8.850 3,627,000 31,886,688 8.7915 3.769 3.769 3.790 3.769 3.812 8,420,574 3.7868 -2.23%
2001-11-27 0 8.950 8.950 9.000 8.850 9.150 5,499,000 49,038,790 8.9178 3.855 3.855 3.877 3.812 3.941 12,766,677 3.8412 -2.19%
2001-11-26 0 9.150 9.050 9.150 9.050 9.300 4,486,233 40,983,812 9.1355 3.941 3.898 3.941 3.898 4.006 10,415,400 3.9349 0.55%
2001-11-23 0 9.100 9.050 9.150 9.050 9.250 3,593,000 32,731,536 9.1098 3.920 3.898 3.941 3.898 3.984 8,341,638 3.9239 -1.62%
2001-11-22 0 9.250 9.150 9.250 9.150 9.400 6,259,000 57,854,962 9.2435 3.984 3.941 3.984 3.941 4.049 14,531,120 3.9815 -1.60%
2001-11-21 0 9.400 9.400 9.450 9.250 9.550 5,423,848 50,754,743 9.3577 4.049 4.049 4.070 3.984 4.113 12,592,201 4.0306 1.62%
2001-11-20 0 9.250 9.250 9.300 9.000 9.400 6,467,000 59,752,018 9.2395 3.984 3.984 4.006 3.877 4.049 15,014,020 3.9797 2.21%
2001-11-19 0 9.050 9.000 9.050 8.800 9.100 5,266,000 47,258,442 8.9743 3.898 3.877 3.898 3.790 3.920 12,225,736 3.8655 1.69%
2001-11-16 0 8.900 8.900 8.950 8.850 9.200 7,228,984 65,272,824 9.0293 3.834 3.834 3.855 3.812 3.963 16,783,070 3.8892 0.56%
2001-11-15 0 8.850 8.800 8.850 8.300 9.050 7,615,930 66,834,780 8.7757 3.812 3.790 3.812 3.575 3.898 17,681,418 3.7799 5.99%
2001-11-14 0 8.350 8.300 8.400 8.250 8.500 4,266,101 35,456,347 8.3112 3.597 3.575 3.618 3.554 3.661 9,904,334 3.5799 3.09%
2001-11-13 0 8.100 8.050 8.150 7.800 8.150 3,352,000 26,834,930 8.0056 3.489 3.467 3.510 3.360 3.510 7,782,124 3.4483 0.00%
2001-11-12 0 8.100 8.050 8.150 8.050 8.250 3,036,980 24,711,764 8.1370 3.489 3.467 3.510 3.467 3.554 7,050,762 3.5048 0.62%
2001-11-09 0 8.050 8.050 8.100 7.900 8.150 4,867,700 39,280,330 8.0696 3.467 3.467 3.489 3.403 3.510 11,301,028 3.4758 1.90%
2001-11-08 0 7.900 7.800 7.850 7.600 7.950 6,618,000 51,893,850 7.8413 3.403 3.360 3.381 3.274 3.424 15,364,588 3.3775 3.95%
2001-11-07 0 7.600 7.550 7.600 7.500 7.650 3,770,000 28,568,750 7.5779 3.274 3.252 3.274 3.230 3.295 8,752,568 3.2640 0.66%
2001-11-06 0 7.550 7.550 7.600 7.500 7.700 2,212,000 16,740,100 7.5679 3.252 3.252 3.274 3.230 3.317 5,135,459 3.2597 -1.95%
2001-11-05 0 7.700 7.650 7.700 7.500 7.800 3,263,393 24,809,157 7.6023 3.317 3.295 3.317 3.230 3.360 7,576,411 3.2745 -0.65%
2001-11-02 0 7.750 7.700 7.750 7.550 8.000 2,661,000 20,598,721 7.7410 3.338 3.317 3.338 3.252 3.446 6,177,874 3.3343 -0.64%
2001-11-01 0 7.800 7.750 7.800 7.750 8.000 1,884,247 14,774,489 7.8411 3.360 3.338 3.360 3.338 3.446 4,374,536 3.3774 -1.27%
2001-10-31 0 7.900 7.850 7.900 7.350 8.000 4,714,000 35,934,950 7.6230 3.403 3.381 3.403 3.166 3.446 10,944,192 3.2835 6.04%
2001-10-30 0 7.450 7.450 7.500 7.250 7.650 7,365,790 55,063,271 7.4755 3.209 3.209 3.230 3.123 3.295 17,100,684 3.2199 -0.67%
2001-10-29 0 7.500 7.450 7.500 7.450 8.200 14,230,500 109,604,716 7.7021 3.230 3.209 3.230 3.209 3.532 33,038,042 3.3175 -9.64%
2001-10-26 0 8.300 8.200 8.300 7.850 8.350 10,530,980 85,649,925 8.1331 3.575 3.532 3.575 3.381 3.597 24,449,103 3.5032 6.41%
2001-10-24 0 7.800 7.800 7.850 7.400 7.850 5,735,641 43,883,329 7.6510 3.360 3.360 3.381 3.187 3.381 13,316,071 3.2955 4.70%
2001-10-23 0 7.450 7.400 7.450 7.200 7.450 2,130,000 15,582,800 7.3159 3.209 3.187 3.209 3.101 3.209 4,945,085 3.1512 4.20%
2001-10-22 0 7.150 7.100 7.150 7.100 7.250 3,749,000 26,757,400 7.1372 3.080 3.058 3.080 3.058 3.123 8,703,814 3.0742 0.00%
2001-10-19 0 7.150 7.100 7.150 7.100 7.350 4,447,000 32,132,600 7.2257 3.080 3.058 3.080 3.058 3.166 10,324,316 3.1123 0.00%
2001-10-18 0 7.150 7.150 7.200 7.100 7.350 2,611,770 18,750,702 7.1793 3.080 3.080 3.101 3.058 3.166 6,063,579 3.0923 -3.38%
2001-10-17 0 7.400 7.300 7.350 7.150 7.400 5,281,100 38,299,385 7.2522 3.187 3.144 3.166 3.080 3.187 12,260,792 3.1237 2.78%
2001-10-16 0 7.200 7.100 7.200 7.050 7.200 3,081,000 22,022,750 7.1479 3.101 3.058 3.101 3.037 3.101 7,152,961 3.0788 1.41%
2001-10-15 0 7.100 7.100 7.200 7.100 7.400 5,742,000 41,803,704 7.2803 3.058 3.058 3.101 3.058 3.187 13,330,834 3.1359 -2.74%
2001-10-12 0 7.300 7.250 7.300 7.300 7.750 5,058,000 37,946,975 7.5024 3.144 3.123 3.144 3.144 3.338 11,742,835 3.2315 -4.58%
2001-10-11 0 7.650 7.650 7.700 7.400 7.850 5,310,231 40,672,309 7.6592 3.295 3.295 3.317 3.187 3.381 12,328,424 3.2991 4.08%
2001-10-10 0 7.350 7.300 7.350 7.250 7.400 3,747,000 27,444,102 7.3243 3.166 3.144 3.166 3.123 3.187 8,699,170 3.1548 0.68%
2001-10-09 0 7.300 7.250 7.300 7.050 7.350 4,752,600 34,506,258 7.2605 3.144 3.123 3.144 3.037 3.166 11,033,808 3.1273 2.82%
2001-10-08 0 7.100 7.050 7.100 7.050 7.500 7,277,000 51,931,550 7.1364 3.058 3.037 3.058 3.037 3.230 16,894,546 3.0739 -5.33%
2001-10-05 0 7.500 7.500 7.550 7.150 7.550 6,189,023 45,405,990 7.3365 3.230 3.230 3.252 3.080 3.252 14,368,659 3.1601 1.35%
2001-10-04 0 7.400 7.350 7.400 7.200 7.450 5,291,000 38,872,796 7.3470 3.187 3.166 3.187 3.101 3.209 12,283,776 3.1646 4.23%
2001-10-03 0 7.100 7.100 7.150 6.700 7.300 11,462,388 81,388,811 7.1005 3.058 3.058 3.080 2.886 3.144 26,611,493 3.0584 5.97%
2001-09-28 0 6.700 6.650 6.700 6.450 6.700 10,649,382 70,214,537 6.5933 2.886 2.864 2.886 2.778 2.886 24,723,989 2.8399 3.88%
2001-09-27 0 6.450 6.400 6.450 6.400 6.650 9,434,644 61,342,162 6.5018 2.778 2.757 2.778 2.757 2.864 21,903,810 2.8005 -3.01%
2001-09-26 0 6.650 6.600 6.650 6.600 6.700 4,956,036 32,911,399 6.6407 2.864 2.843 2.864 2.843 2.886 11,506,112 2.8603 -0.75%
2001-09-25 0 6.700 6.650 6.700 6.500 6.750 11,635,221 77,002,146 6.6180 2.886 2.864 2.886 2.800 2.907 27,012,749 2.8506 4.69%
2001-09-24 0 6.400 6.350 6.400 6.050 6.500 9,549,150 59,894,845 6.2723 2.757 2.735 2.757 2.606 2.800 22,169,651 2.7017 1.59%
2001-09-21 0 6.300 6.250 6.300 6.100 6.300 5,621,550 35,108,836 6.2454 2.714 2.692 2.714 2.627 2.714 13,051,193 2.6901 -3.08%
2001-09-20 0 6.500 6.450 6.500 6.100 6.700 11,391,200 73,061,140 6.4138 2.800 2.778 2.800 2.627 2.886 26,446,221 2.7626 4.00%
2001-09-19 0 6.250 6.250 6.300 6.100 6.400 6,153,850 38,479,909 6.2530 2.692 2.692 2.714 2.627 2.757 14,287,000 2.6934 3.31%
2001-09-18 0 6.050 6.000 6.050 6.000 6.450 7,194,992 44,654,602 6.2063 2.606 2.584 2.606 2.584 2.778 16,704,153 2.6733 -3.20%
2001-09-17 0 6.250 6.200 6.250 5.900 6.500 16,181,000 99,650,107 6.1585 2.692 2.671 2.692 2.541 2.800 37,566,393 2.6526 -10.07%
2001-09-14 0 6.950 6.900 6.950 6.750 7.200 6,154,000 42,613,420 6.9245 2.994 2.972 2.994 2.907 3.101 14,287,348 2.9826 -2.11%
2001-09-13 0 7.100 7.100 7.150 7.000 7.400 5,610,240 40,151,059 7.1567 3.058 3.058 3.080 3.015 3.187 13,024,936 3.0826 5.19%
2001-09-12 0 6.750 6.750 6.800 6.450 7.500 10,725,280 74,361,468 6.9333 2.907 2.907 2.929 2.778 3.230 24,900,197 2.9864 -19.16%
2001-09-11 0 8.350 8.300 8.350 8.300 8.550 1,026,000 8,575,000 8.3577 3.597 3.575 3.597 3.575 3.683 2,381,999 3.5999 -2.34%
2001-09-10 0 8.550 8.450 8.500 8.200 8.600 1,414,000 11,956,058 8.4555 3.683 3.640 3.661 3.532 3.704 3,282,793 3.6420 0.59%
2001-09-07 0 8.500 8.450 8.500 8.350 8.550 3,101,000 26,244,585 8.4633 3.661 3.640 3.661 3.597 3.683 7,199,393 3.6454 -1.16%
2001-09-06 0 8.600 8.600 8.650 8.550 8.700 1,558,000 13,412,750 8.6090 3.704 3.704 3.726 3.683 3.747 3,617,109 3.7081 -0.29%
2001-09-05 0 8.750 8.750 8.800 8.700 9.050 3,053,833 27,079,447 8.8674 3.715 3.715 3.736 3.694 3.842 7,192,641 3.7649 -3.85%
2001-09-04 0 9.100 9.000 9.100 8.850 9.200 5,833,000 52,607,050 9.0189 3.864 3.821 3.864 3.758 3.906 13,738,366 3.8292 1.68%
2001-09-03 0 8.950 8.900 8.950 8.550 9.050 5,300,000 46,839,750 8.8377 3.800 3.779 3.800 3.630 3.842 12,483,000 3.7523 4.07%
2001-08-31 0 8.600 8.550 8.600 8.250 8.650 4,256,000 36,315,246 8.5327 3.651 3.630 3.651 3.503 3.673 10,024,084 3.6228 2.38%
2001-08-30 0 8.400 8.400 8.450 8.200 8.650 6,623,650 55,382,390 8.3613 3.566 3.566 3.588 3.482 3.673 15,600,570 3.5500 -2.89%
2001-08-29 0 8.650 8.600 8.650 8.600 8.900 3,502,000 30,407,599 8.6829 3.673 3.651 3.673 3.651 3.779 8,248,201 3.6866 -3.35%
2001-08-28 0 8.950 8.950 9.000 8.750 9.000 3,075,940 27,278,422 8.8683 3.800 3.800 3.821 3.715 3.821 7,244,709 3.7653 -1.10%
2001-08-27 0 9.050 9.000 9.100 9.000 9.350 2,207,000 20,065,774 9.0919 3.842 3.821 3.864 3.821 3.970 5,198,110 3.8602 -0.55%
2001-08-24 0 9.100 9.100 9.150 8.950 9.300 3,514,086 31,958,149 9.0943 3.864 3.864 3.885 3.800 3.949 8,276,667 3.8612 -2.15%
2001-08-23 0 9.300 9.250 9.300 9.150 9.550 3,739,800 34,560,810 9.2414 3.949 3.927 3.949 3.885 4.055 8,808,287 3.9237 -1.59%
2001-08-22 0 9.450 9.450 9.500 9.350 9.650 6,315,000 59,644,524 9.4449 4.012 4.012 4.033 3.970 4.097 14,873,612 4.0101 -1.56%
2001-08-21 0 9.600 9.600 9.650 9.550 9.800 2,570,000 24,810,475 9.6539 4.076 4.076 4.097 4.055 4.161 6,053,077 4.0988 -1.54%
2001-08-20 0 9.750 9.650 9.750 9.550 9.800 3,697,000 35,531,010 9.6108 4.140 4.097 4.140 4.055 4.161 8,707,481 4.0805 -0.51%
2001-08-17 0 9.800 9.700 9.750 9.700 9.800 2,718,000 26,430,700 9.7243 4.161 4.118 4.140 4.118 4.161 6,401,659 4.1287 1.03%
2001-08-16 0 9.700 9.650 9.700 9.600 9.700 1,459,000 14,087,420 9.6555 4.118 4.097 4.118 4.076 4.118 3,436,358 4.0995 0.00%
2001-08-15 0 9.700 9.700 9.800 9.550 9.800 2,846,000 27,446,880 9.6440 4.118 4.118 4.161 4.055 4.161 6,703,135 4.0946 -1.02%
2001-08-14 0 9.800 9.800 9.850 9.550 9.850 2,268,500 22,108,000 9.7456 4.161 4.161 4.182 4.055 4.182 5,342,959 4.1378 2.08%
2001-08-13 0 9.600 9.550 9.600 9.400 9.600 3,088,000 29,370,660 9.5112 4.076 4.055 4.076 3.991 4.076 7,273,114 4.0383 1.59%
2001-08-10 0 9.450 9.450 9.500 9.400 9.600 2,425,000 23,008,514 9.4880 4.012 4.012 4.033 3.991 4.076 5,711,561 4.0284 0.53%
2001-08-09 0 9.400 9.400 9.450 9.250 9.600 4,641,000 43,433,268 9.3586 3.991 3.991 4.012 3.927 4.076 10,930,868 3.9735 -2.08%
2001-08-08 0 9.600 9.550 9.600 9.500 10.15 7,550,370 73,252,673 9.7019 4.076 4.055 4.076 4.033 4.309 17,783,258 4.1192 -4.95%
2001-08-07 0 10.10 10.10 10.20 9.950 10.30 3,419,300 34,544,830 10.103 4.288 4.288 4.331 4.225 4.373 8,053,419 4.2895 -1.46%
2001-08-06 0 10.25 10.25 10.30 10.25 10.30 2,292,000 23,587,850 10.291 4.352 4.352 4.373 4.352 4.373 5,398,309 4.3695 -0.49%
2001-08-03 0 10.30 10.25 10.30 10.25 10.40 2,140,000 22,067,750 10.312 4.373 4.352 4.373 4.352 4.416 5,040,306 4.3783 0.49%
2001-08-02 0 10.25 10.25 10.40 10.25 10.45 3,155,460 32,640,283 10.344 4.352 4.352 4.416 4.352 4.437 7,432,001 4.3919 0.00%
2001-08-01 0 10.25 10.25 10.30 10.15 10.50 4,087,386 42,112,018 10.303 4.352 4.352 4.373 4.309 4.458 9,626,951 4.3744 -1.44%
2001-07-31 0 10.40 10.35 10.40 10.25 10.40 2,440,400 25,224,960 10.336 4.416 4.394 4.416 4.352 4.416 5,747,833 4.3886 0.48%
2001-07-30 0 10.35 10.30 10.40 10.05 10.45 3,983,350 40,595,051 10.191 4.394 4.373 4.416 4.267 4.437 9,381,916 4.3269 0.98%
2001-07-27 0 10.25 10.20 10.25 10.25 10.50 5,991,000 61,614,619 10.285 4.352 4.331 4.352 4.352 4.458 14,110,500 4.3666 -2.38%
2001-07-26 0 10.50 10.50 10.55 10.40 10.60 2,838,000 29,768,370 10.489 4.458 4.458 4.479 4.416 4.501 6,684,293 4.4535 -0.47%
2001-07-24 0 10.55 10.50 10.60 10.50 10.55 1,337,400 14,082,929 10.530 4.479 4.458 4.501 4.458 4.479 3,149,955 4.4708 0.00%
2001-07-23 0 10.55 10.55 10.60 10.50 10.65 3,284,000 34,718,232 10.572 4.479 4.479 4.501 4.458 4.522 7,734,749 4.4886 -0.47%
2001-07-20 0 10.60 10.55 10.70 10.35 10.65 2,122,000 22,253,536 10.487 4.501 4.479 4.543 4.394 4.522 4,997,910 4.4526 0.47%
2001-07-19 0 10.55 10.50 10.55 10.30 10.55 2,329,100 24,348,991 10.454 4.479 4.458 4.479 4.373 4.479 5,485,690 4.4386 0.96%
2001-07-18 0 10.45 10.45 10.50 10.35 10.80 2,443,750 25,713,933 10.522 4.437 4.437 4.458 4.394 4.585 5,755,723 4.4675 -3.24%
2001-07-17 0 10.80 10.80 10.85 10.65 10.90 5,285,410 57,004,095 10.785 4.585 4.585 4.607 4.522 4.628 12,448,636 4.5791 0.00%
2001-07-16 0 10.80 10.80 10.85 10.55 10.85 7,243,931 77,691,379 10.725 4.585 4.585 4.607 4.479 4.607 17,061,507 4.5536 2.86%
2001-07-13 0 10.50 10.50 10.55 10.45 10.60 6,413,094 67,516,159 10.528 4.458 4.458 4.479 4.437 4.501 15,104,651 4.4699 0.48%
2001-07-12 0 10.45 10.45 10.50 10.10 10.55 4,089,000 42,701,695 10.443 4.437 4.437 4.458 4.288 4.479 9,630,752 4.4339 2.45%
2001-07-11 0 10.20 10.10 10.15 10.10 10.25 7,167,000 72,891,400 10.170 4.331 4.288 4.309 4.288 4.352 16,880,313 4.3181 -0.49%
2001-07-10 0 10.25 10.20 10.25 10.10 10.45 5,930,657 60,429,283 10.189 4.352 4.331 4.352 4.288 4.437 13,968,375 4.3261 0.99%
2001-07-09 0 10.15 10.15 10.20 10.00 10.30 6,910,036 70,156,806 10.153 4.309 4.309 4.331 4.246 4.373 16,275,090 4.3107 -3.33%
2001-07-05 0 10.50 10.50 10.55 10.45 10.60 7,344,221 77,120,905 10.501 4.458 4.458 4.479 4.437 4.501 17,297,719 4.4584 -0.94%
2001-07-04 0 10.60 10.55 10.60 10.45 10.80 3,602,200 38,098,106 10.576 4.501 4.479 4.501 4.437 4.585 8,484,200 4.4905 -0.93%
2001-07-03 0 10.70 10.65 10.70 10.35 10.70 8,527,590 90,179,491 10.575 4.543 4.522 4.543 4.394 4.543 20,084,887 4.4899 1.42%
2001-06-29 0 10.55 10.50 10.60 10.20 10.80 10,390,083 109,796,964 10.567 4.479 4.458 4.501 4.331 4.585 24,471,586 4.4867 1.44%
2001-06-28 0 10.40 10.35 10.40 10.25 10.40 6,172,000 63,790,824 10.336 4.416 4.394 4.416 4.352 4.416 14,536,806 4.3882 -0.48%
2001-06-27 0 10.45 10.45 10.50 10.15 10.50 3,373,960 34,952,179 10.359 4.437 4.437 4.458 4.309 4.458 7,946,631 4.3984 2.96%
2001-06-26 0 10.15 10.10 10.15 10.05 10.25 5,919,700 60,113,844 10.155 4.309 4.288 4.309 4.267 4.352 13,942,569 4.3115 0.00%
2001-06-22 0 10.15 10.10 10.15 10.10 10.20 4,895,000 49,634,350 10.140 4.309 4.288 4.309 4.288 4.331 11,529,110 4.3051 0.50%
2001-06-21 0 10.10 10.10 10.20 10.00 10.25 7,183,841 72,556,889 10.100 4.288 4.288 4.331 4.246 4.352 16,919,978 4.2882 0.50%
2001-06-20 0 10.05 10.00 10.05 10.00 10.40 7,135,500 71,905,422 10.077 4.267 4.246 4.267 4.246 4.416 16,806,122 4.2785 -2.90%
2001-06-19 0 10.35 10.30 10.35 10.20 10.40 4,730,000 48,666,840 10.289 4.394 4.373 4.394 4.331 4.416 11,140,488 4.3685 1.97%
2001-06-18 0 10.15 10.20 10.25 10.00 10.25 6,326,000 63,836,928 10.091 4.309 4.331 4.352 4.246 4.352 14,899,520 4.2845 0.00%
2001-06-15 0 10.15 10.10 10.15 9.950 10.50 16,526,500 169,237,287 10.240 4.309 4.288 4.309 4.225 4.458 38,924,584 4.3478 -4.69%
2001-06-14 0 10.65 10.60 10.65 10.60 10.90 2,849,440 30,587,618 10.735 4.522 4.501 4.522 4.501 4.628 6,711,238 4.5577 -2.29%
2001-06-13 0 10.90 10.85 10.90 10.80 11.10 4,985,000 54,222,850 10.877 4.628 4.607 4.628 4.585 4.713 11,741,086 4.6182 -0.46%
2001-06-12 0 10.95 10.95 11.00 10.75 11.25 4,829,000 52,671,550 10.907 4.649 4.649 4.670 4.564 4.776 11,373,661 4.6310 -0.45%
2001-06-11 0 11.00 10.95 11.00 10.85 11.35 10,742,480 118,847,136 11.063 4.670 4.649 4.670 4.607 4.819 25,301,580 4.6972 1.38%
2001-06-08 0 10.85 10.85 10.90 10.85 11.00 6,637,195 72,286,117 10.891 4.607 4.607 4.628 4.607 4.670 15,632,472 4.6241 -0.46%
2001-06-07 0 10.90 10.85 10.90 10.80 11.00 4,745,000 51,824,000 10.922 4.628 4.607 4.628 4.585 4.670 11,175,818 4.6372 0.46%
2001-06-06 0 10.85 10.85 10.90 10.85 11.35 3,640,000 40,255,800 11.059 4.607 4.607 4.628 4.607 4.819 8,573,230 4.6955 -3.56%
2001-06-05 0 11.25 11.20 11.25 10.80 11.30 3,385,000 37,560,807 11.096 4.776 4.755 4.776 4.585 4.798 7,972,633 4.7112 2.27%
2001-06-04 0 11.00 11.00 11.05 10.65 11.15 4,357,450 47,550,790 10.913 4.670 4.670 4.692 4.522 4.734 10,263,028 4.6332 3.77%
2001-06-01 0 10.60 10.55 10.60 10.45 10.85 6,405,785 67,806,982 10.585 4.501 4.479 4.501 4.437 4.607 15,087,436 4.4943 -0.47%
2001-05-31 0 10.65 10.70 10.85 10.50 10.80 8,125,000 86,385,850 10.632 4.522 4.543 4.607 4.458 4.585 19,136,674 4.5142 -1.84%
2001-05-30 0 10.85 10.75 10.80 10.70 11.00 5,778,000 62,475,100 10.813 4.607 4.564 4.585 4.543 4.670 13,608,825 4.5908 -1.36%
2001-05-29 0 11.00 11.00 11.05 11.00 11.15 3,872,019 42,749,011 11.040 4.670 4.670 4.692 4.670 4.734 9,119,700 4.6875 -0.45%
2001-05-28 0 11.05 11.00 11.05 11.00 11.15 6,014,000 66,328,340 11.029 4.692 4.670 4.692 4.670 4.734 14,164,672 4.6827 -0.90%
2001-05-25 0 11.15 11.15 11.20 11.15 11.40 2,226,000 24,976,896 11.221 4.734 4.734 4.755 4.734 4.840 5,242,860 4.7640 -0.45%
2001-05-24 0 11.20 11.20 11.25 11.15 11.30 2,384,000 26,746,532 11.219 4.755 4.755 4.776 4.734 4.798 5,614,995 4.7634 -0.88%
2001-05-23 0 11.30 11.25 11.30 11.10 11.35 2,985,000 33,532,900 11.234 4.798 4.776 4.798 4.713 4.819 7,030,520 4.7696 0.89%
2001-05-22 0 11.20 11.20 11.25 11.00 11.45 3,644,300 41,263,944 11.323 4.755 4.755 4.776 4.670 4.861 8,583,358 4.8074 -0.44%
2001-05-21 0 11.25 11.20 11.25 11.20 11.50 5,977,000 67,741,954 11.334 4.776 4.755 4.776 4.755 4.883 14,077,526 4.8121 -0.44%
2001-05-18 0 11.30 11.25 11.30 11.20 11.45 3,787,000 42,741,642 11.286 4.798 4.776 4.798 4.755 4.861 8,919,457 4.7920 -1.31%
2001-05-17 0 11.45 11.40 11.50 11.40 11.60 3,441,500 39,491,622 11.475 4.861 4.840 4.883 4.840 4.925 8,105,706 4.8721 1.33%
2001-05-16 0 11.30 11.25 11.30 11.25 11.40 3,361,092 38,007,162 11.308 4.798 4.776 4.798 4.776 4.840 7,916,323 4.8011 0.44%
2001-05-15 0 11.25 11.30 11.35 11.25 11.40 1,236,700 13,976,437 11.301 4.776 4.798 4.819 4.776 4.840 2,912,778 4.7983 -0.44%
2001-05-14 0 11.30 11.25 11.30 11.25 11.35 2,756,000 31,101,342 11.285 4.798 4.776 4.798 4.776 4.819 6,491,160 4.7913 -0.88%
2001-05-11 0 11.40 11.35 11.40 11.35 11.60 1,596,000 18,202,617 11.405 4.840 4.819 4.840 4.819 4.925 3,759,032 4.8424 -0.44%
2001-05-10 0 11.45 11.40 11.45 11.35 11.80 1,799,000 20,755,450 11.537 4.861 4.840 4.861 4.819 5.010 4,237,154 4.8984 -1.29%
2001-05-09 0 11.60 11.60 11.65 11.30 11.65 3,400,036 39,453,220 11.604 4.925 4.925 4.946 4.798 4.946 8,008,047 4.9267 0.00%
2001-05-08 0 12.05 12.00 12.05 11.90 12.10 5,327,000 64,013,450 12.017 4.925 4.905 4.925 4.864 4.946 13,033,314 4.9115 0.42%
2001-05-07 0 12.00 11.95 12.00 11.85 12.05 4,963,023 59,120,228 11.912 4.905 4.884 4.905 4.843 4.925 12,142,789 4.8688 1.27%
2001-05-04 0 11.85 11.80 11.85 11.80 12.10 4,688,000 55,515,000 11.842 4.843 4.823 4.843 4.823 4.946 11,469,903 4.8401 -2.47%
2001-05-03 0 12.15 12.10 12.15 12.10 12.25 5,103,000 62,006,950 12.151 4.966 4.946 4.966 4.946 5.007 12,485,264 4.9664 -0.41%
2001-05-02 0 12.20 12.20 12.25 12.00 12.30 8,440,755 102,666,060 12.163 4.986 4.986 5.007 4.905 5.027 20,651,588 4.9713 3.39%
2001-04-27 0 11.80 11.75 11.80 11.55 11.85 4,104,310 48,170,281 11.737 4.823 4.802 4.823 4.721 4.843 10,041,817 4.7970 0.85%
2001-04-26 0 11.70 11.65 11.70 11.50 11.75 6,105,036 70,993,340 11.629 4.782 4.762 4.782 4.700 4.802 14,936,897 4.7529 2.18%
2001-04-25 0 11.45 11.40 11.45 11.10 11.60 4,349,154 49,799,379 11.450 4.680 4.659 4.680 4.537 4.741 10,640,865 4.6800 1.33%
2001-04-24 0 11.30 11.30 11.35 11.10 11.35 2,385,000 26,892,146 11.276 4.619 4.619 4.639 4.537 4.639 5,835,264 4.6086 0.89%
2001-04-23 0 11.20 11.15 11.20 10.90 11.25 2,066,000 23,096,100 11.179 4.578 4.557 4.578 4.455 4.598 5,054,782 4.5692 1.36%
2001-04-20 0 11.05 11.05 11.10 11.00 11.20 2,780,360 30,854,080 11.097 4.516 4.516 4.537 4.496 4.578 6,802,573 4.5356 -0.45%
2001-04-19 0 11.10 11.10 11.15 10.95 11.45 4,902,000 54,571,200 11.132 4.537 4.537 4.557 4.476 4.680 11,993,487 4.5501 0.91%
2001-04-18 0 11.00 10.95 11.00 10.85 11.00 2,833,000 30,931,200 10.918 4.496 4.476 4.496 4.435 4.496 6,931,364 4.4625 2.33%
2001-04-17 0 10.75 10.75 10.80 10.65 11.00 3,392,000 36,706,450 10.821 4.394 4.394 4.414 4.353 4.496 8,299,043 4.4230 -1.83%
2001-04-12 0 10.95 10.90 10.95 10.75 11.10 4,639,000 50,645,652 10.917 4.476 4.455 4.476 4.394 4.537 11,350,017 4.4622 2.82%
2001-04-11 0 10.65 10.65 10.70 10.50 10.70 4,365,000 46,265,050 10.599 4.353 4.353 4.373 4.292 4.373 10,679,635 4.3321 2.90%
2001-04-10 0 10.35 10.35 10.40 10.35 10.65 2,548,000 26,543,600 10.417 4.230 4.230 4.251 4.230 4.353 6,234,069 4.2578 -1.90%
2001-04-09 0 10.55 10.50 10.55 10.50 10.80 4,626,500 48,825,024 10.553 4.312 4.292 4.312 4.292 4.414 11,319,434 4.3134 -2.76%
2001-04-06 0 10.85 10.80 10.85 10.70 11.40 6,875,802 74,699,884 10.864 4.435 4.414 4.435 4.373 4.659 16,822,693 4.4404 -1.81%
2001-04-04 0 11.05 11.05 11.10 11.00 11.40 4,712,000 52,287,550 11.097 4.516 4.516 4.537 4.496 4.659 11,528,623 4.5355 -3.91%
2001-04-03 0 11.50 11.45 11.50 11.30 11.50 3,243,001 36,867,403 11.368 4.700 4.680 4.700 4.619 4.700 7,934,494 4.6465 1.77%
2001-04-02 0 11.30 11.25 11.30 11.25 11.45 2,589,000 29,321,980 11.326 4.619 4.598 4.619 4.598 4.680 6,334,381 4.6290 -0.44%
2001-03-30 0 11.35 11.30 11.45 11.25 11.50 3,405,132 38,651,897 11.351 4.639 4.619 4.680 4.598 4.700 8,331,172 4.6394 0.00%
2001-03-29 0 11.35 11.30 11.35 11.15 11.40 2,404,360 27,143,226 11.289 4.639 4.619 4.639 4.557 4.659 5,882,631 4.6141 -0.44%
2001-03-28 0 11.40 11.40 11.55 11.30 11.60 3,010,750 34,649,075 11.508 4.659 4.659 4.721 4.619 4.741 7,366,257 4.7038 -1.30%
2001-03-27 0 11.55 11.40 11.55 11.35 11.65 2,407,700 27,590,508 11.459 4.721 4.659 4.721 4.639 4.762 5,890,803 4.6837 0.00%
2001-03-26 0 11.55 11.50 11.55 11.45 11.65 3,587,000 41,411,024 11.545 4.721 4.700 4.721 4.680 4.762 8,776,140 4.7186 1.76%
2001-03-23 0 11.35 11.30 11.35 11.30 11.55 4,766,000 54,446,800 11.424 4.639 4.619 4.639 4.619 4.721 11,660,742 4.6692 0.00%
2001-03-22 0 11.35 11.35 11.40 11.30 11.65 3,929,643 44,846,787 11.412 4.639 4.639 4.659 4.619 4.762 9,614,468 4.6645 -2.99%
2001-03-21 0 11.70 11.65 11.70 11.55 11.90 3,082,145 36,083,403 11.707 4.782 4.762 4.782 4.721 4.864 7,540,935 4.7850 -1.27%
2001-03-20 0 11.85 11.85 11.90 11.80 12.05 2,770,000 32,977,150 11.905 4.843 4.843 4.864 4.823 4.925 6,777,225 4.8659 -0.42%
2001-03-19 0 11.90 11.85 11.90 11.55 12.05 4,272,000 51,034,350 11.946 4.864 4.843 4.864 4.721 4.925 10,452,096 4.8827 1.71%
2001-03-16 0 11.70 11.65 11.70 11.55 11.80 1,596,600 18,655,350 11.684 4.782 4.762 4.782 4.721 4.823 3,906,324 4.7757 -0.85%
2001-03-15 0 11.80 11.60 11.75 11.05 12.00 4,181,000 48,111,424 11.507 4.823 4.741 4.802 4.516 4.905 10,229,451 4.7032 3.06%
2001-03-14 0 11.45 11.45 11.50 11.40 11.80 3,547,300 41,032,146 11.567 4.680 4.680 4.700 4.659 4.823 8,679,008 4.7277 -0.43%
2001-03-13 0 11.50 11.45 11.50 11.40 11.60 7,237,000 83,163,564 11.491 4.700 4.680 4.700 4.659 4.741 17,706,418 4.6968 -1.71%
2001-03-12 0 11.70 11.70 11.75 11.70 12.00 5,630,000 66,443,691 11.802 4.782 4.782 4.802 4.782 4.905 13,774,649 4.8236 -4.10%
2001-03-09 0 12.20 12.15 12.20 12.00 12.20 4,937,055 59,811,963 12.115 4.986 4.966 4.986 4.905 4.986 12,079,254 4.9516 1.24%
2001-03-08 0 12.05 12.00 12.05 11.95 12.20 8,614,000 103,932,800 12.066 4.925 4.905 4.925 4.884 4.986 21,075,458 4.9315 0.00%
2001-03-07 0 12.05 12.00 12.05 11.95 12.30 11,453,177 138,759,297 12.115 4.925 4.905 4.925 4.884 5.027 28,021,935 4.9518 -0.41%
2001-03-06 0 12.10 12.05 12.10 11.85 12.10 7,330,000 88,023,300 12.009 4.946 4.925 4.946 4.843 4.946 17,933,957 4.9082 3.86%
2001-03-05 0 11.65 11.65 11.70 11.40 11.95 3,247,000 37,924,250 11.680 4.762 4.762 4.782 4.659 4.884 7,944,278 4.7738 2.19%
2001-03-02 0 11.40 11.35 11.40 11.30 11.55 5,471,000 62,492,780 11.423 4.659 4.639 4.659 4.619 4.721 13,385,631 4.6686 0.00%
2001-03-01 0 11.40 11.40 11.45 11.35 11.65 6,621,000 75,922,682 11.467 4.659 4.659 4.680 4.639 4.762 16,199,281 4.6868 -2.15%
2001-02-28 0 11.65 11.65 11.70 11.50 11.80 6,545,740 76,079,312 11.623 4.762 4.762 4.782 4.700 4.823 16,015,146 4.7505 -0.85%
2001-02-27 0 11.75 11.70 11.75 11.65 11.85 5,469,690 64,119,038 11.723 4.802 4.782 4.802 4.762 4.843 13,382,426 4.7913 -0.42%
2001-02-26 0 11.80 11.75 11.80 11.75 12.00 5,085,616 60,216,744 11.841 4.823 4.802 4.823 4.802 4.905 12,442,731 4.8395 -1.26%
2001-02-23 0 11.95 11.90 11.95 11.90 12.15 2,786,280 33,463,654 12.010 4.884 4.864 4.884 4.864 4.966 6,817,057 4.9088 -0.83%
2001-02-22 0 12.05 12.05 12.10 11.90 12.15 3,073,000 36,937,443 12.020 4.925 4.925 4.946 4.864 4.966 7,518,561 4.9128 0.42%
2001-02-21 0 12.00 11.95 12.00 11.80 12.05 2,288,000 27,288,426 11.927 4.905 4.884 4.905 4.823 4.925 5,597,939 4.8747 0.84%
2001-02-20 0 11.90 11.85 11.90 11.85 12.00 4,522,200 53,795,865 11.896 4.864 4.843 4.864 4.843 4.905 11,064,248 4.8621 -0.42%
2001-02-19 0 11.95 11.90 11.95 11.85 12.00 1,638,500 19,560,450 11.938 4.884 4.864 4.884 4.843 4.905 4,008,839 4.8793 -0.42%
2001-02-16 0 12.00 12.00 12.05 11.90 12.15 3,740,500 44,943,593 12.015 4.905 4.905 4.925 4.864 4.966 9,151,701 4.9110 -0.83%
2001-02-15 0 12.10 12.10 12.15 12.00 12.20 2,859,000 34,577,750 12.094 4.946 4.946 4.966 4.905 4.986 6,994,977 4.9432 -0.41%
2001-02-14 0 12.15 12.05 12.15 11.95 12.25 5,248,000 63,893,379 12.175 4.966 4.925 4.966 4.884 5.007 12,840,028 4.9761 0.00%
2001-02-13 0 12.15 12.10 12.15 12.10 12.30 6,654,000 81,105,073 12.189 4.966 4.946 4.966 4.946 5.027 16,280,020 4.9819 1.25%
2001-02-12 0 12.00 11.95 12.00 11.70 12.00 5,478,000 65,185,148 11.899 4.905 4.884 4.905 4.782 4.905 13,402,758 4.8636 1.69%
2001-02-09 0 11.80 11.75 11.80 11.70 11.95 12,705,000 149,920,500 11.800 4.823 4.802 4.823 4.782 4.884 31,084,710 4.8230 -0.84%
2001-02-08 0 11.90 11.90 11.95 11.80 12.10 11,814,276 140,748,898 11.913 4.864 4.864 4.884 4.823 4.946 28,905,419 4.8693 -2.06%
2001-02-07 0 12.15 12.10 12.15 12.10 12.30 6,324,000 77,013,000 12.178 4.966 4.946 4.966 4.946 5.027 15,472,625 4.9774 0.00%
2001-02-06 0 12.15 12.10 12.15 12.10 12.45 9,877,500 120,362,800 12.186 4.966 4.946 4.966 4.946 5.089 24,166,802 4.9805 -1.62%
2001-02-05 0 12.35 12.30 12.35 12.25 12.45 4,124,550 50,848,572 12.328 5.048 5.027 5.048 5.007 5.089 10,091,337 5.0388 0.00%
2001-02-02 0 12.35 12.30 12.40 12.30 12.55 5,821,000 72,154,778 12.396 5.048 5.027 5.068 5.027 5.129 14,241,960 5.0664 -1.20%
2001-02-01 0 12.50 12.45 12.50 12.10 12.55 9,090,000 113,124,493 12.445 5.109 5.089 5.109 4.946 5.129 22,240,064 5.0865 2.88%
2001-01-31 0 12.15 12.10 12.15 12.10 12.30 9,660,000 117,601,494 12.174 4.966 4.946 4.966 4.946 5.027 23,634,655 4.9758 -0.41%
2001-01-30 0 12.20 12.15 12.20 12.15 12.40 8,484,009 103,870,722 12.243 4.986 4.966 4.986 4.966 5.068 20,757,415 5.0040 -1.21%
2001-01-29 0 12.35 12.30 12.35 12.25 12.70 4,939,000 61,406,300 12.433 5.048 5.027 5.048 5.007 5.191 12,084,013 5.0816 -1.59%
2001-01-23 0 12.55 12.50 12.55 12.35 12.55 3,985,500 49,694,305 12.469 5.129 5.109 5.129 5.048 5.129 9,751,130 5.0963 0.80%
2001-01-22 0 12.45 12.40 12.45 12.20 12.60 5,337,000 66,196,495 12.403 5.089 5.068 5.089 4.986 5.150 13,057,780 5.0695 -0.80%
2001-01-19 0 12.55 12.50 12.55 12.30 12.65 13,099,000 163,597,920 12.489 5.129 5.109 5.129 5.027 5.170 32,048,691 5.1047 2.87%
2001-01-18 0 12.20 12.15 12.20 12.10 12.40 8,720,500 106,498,900 12.212 4.986 4.966 4.986 4.946 5.068 21,336,026 4.9915 -0.81%
2001-01-17 0 12.30 12.15 12.20 12.05 12.50 9,137,000 111,493,830 12.202 5.027 4.966 4.986 4.925 5.109 22,355,057 4.9874 -0.40%
2001-01-16 0 12.35 12.30 12.35 12.10 12.55 13,293,250 163,520,525 12.301 5.048 5.027 5.048 4.946 5.129 32,523,953 5.0277 1.23%
2001-01-15 0 12.20 12.25 12.35 12.10 12.65 21,066,000 258,838,397 12.287 4.986 5.007 5.048 4.946 5.170 51,541,165 5.0220 -3.56%
2001-01-12 0 12.65 12.55 12.60 12.60 13.10 11,925,865 153,614,446 12.881 5.170 5.129 5.150 5.150 5.354 29,178,438 5.2647 -1.56%
2001-01-11 0 12.85 12.80 12.85 12.80 13.40 14,390,000 187,518,377 13.031 5.252 5.232 5.252 5.232 5.477 35,207,318 5.3261 -4.10%
2001-01-10 0 13.40 13.40 13.45 13.40 13.60 5,966,000 80,624,590 13.514 5.477 5.477 5.497 5.477 5.559 14,596,724 5.5235 -0.74%
2001-01-09 0 13.50 13.40 13.50 13.25 13.70 9,854,000 132,803,098 13.477 5.518 5.477 5.518 5.416 5.599 24,109,306 5.5084 1.12%
2001-01-08 0 13.35 13.35 13.40 13.25 13.50 10,584,000 141,034,231 13.325 5.456 5.456 5.477 5.416 5.518 25,895,362 5.4463 -1.48%
2001-01-05 0 13.55 13.55 13.60 13.45 13.95 15,583,000 212,028,448 13.606 5.538 5.538 5.559 5.497 5.702 38,126,174 5.5612 -2.87%
2001-01-04 0 13.95 13.80 13.95 13.70 14.40 8,210,000 114,901,760 13.995 5.702 5.640 5.702 5.599 5.886 20,087,010 5.7202 -0.36%
2001-01-03 0 14.00 13.95 14.00 13.95 14.25 2,619,700 36,703,105 14.010 5.722 5.702 5.722 5.702 5.824 6,409,493 5.7264 -2.10%
2001-01-02 0 14.30 14.25 14.30 14.15 14.40 2,065,000 29,424,691 14.249 5.845 5.824 5.845 5.783 5.886 5,052,336 5.8240 -0.69%
2000-12-29 0 14.40 14.40 14.45 14.15 14.45 4,255,000 60,974,875 14.330 5.886 5.886 5.906 5.783 5.906 10,410,503 5.8571 2.13%
2000-12-28 0 14.10 14.05 14.15 13.90 14.15 3,447,000 48,395,060 14.040 5.763 5.743 5.783 5.681 5.783 8,433,608 5.7384 1.81%
2000-12-27 0 13.85 13.80 13.85 13.80 14.30 3,174,000 44,708,200 14.086 5.661 5.640 5.661 5.640 5.845 7,765,673 5.7572 -1.77%
2000-12-22 0 14.10 14.10 14.15 13.55 14.15 5,607,010 77,626,155 13.844 5.763 5.763 5.783 5.538 5.783 13,718,401 5.6585 4.83%
2000-12-21 0 13.45 13.40 13.45 13.30 13.70 6,017,300 80,997,369 13.461 5.497 5.477 5.497 5.436 5.599 14,722,237 5.5017 -0.74%
2000-12-20 0 13.55 13.55 13.60 13.45 13.75 4,831,000 65,453,396 13.549 5.538 5.538 5.559 5.497 5.620 11,819,774 5.5376 1.50%
2000-12-19 0 13.35 13.30 13.35 13.25 13.65 2,392,847 32,018,117 13.381 5.456 5.436 5.456 5.416 5.579 5,854,463 5.4690 -2.20%
2000-12-18 0 13.65 13.60 13.65 13.15 13.65 1,626,000 21,894,880 13.465 5.579 5.559 5.579 5.375 5.579 3,978,256 5.5036 2.63%
2000-12-15 0 13.30 13.25 13.35 13.25 13.65 4,723,200 63,308,473 13.404 5.436 5.416 5.456 5.416 5.579 11,556,025 5.4784 -2.56%
2000-12-14 0 13.65 13.65 13.75 13.60 13.90 3,418,242 46,834,463 13.701 5.579 5.579 5.620 5.559 5.681 8,363,248 5.6000 -1.80%
2000-12-13 0 13.90 13.90 13.95 13.55 13.95 4,202,900 57,875,449 13.770 5.681 5.681 5.702 5.538 5.702 10,283,032 5.6282 1.83%
2000-12-12 0 13.65 13.70 13.75 13.50 13.90 2,980,000 40,737,368 13.670 5.579 5.599 5.620 5.518 5.681 7,291,022 5.5873 -1.80%
2000-12-11 0 13.90 13.85 13.90 13.45 13.95 4,002,285 54,616,419 13.646 5.681 5.661 5.681 5.497 5.702 9,792,197 5.5775 3.73%
2000-12-08 0 13.40 13.35 13.40 13.10 13.45 7,257,400 96,357,725 13.277 5.477 5.456 5.477 5.354 5.497 17,756,330 5.4267 2.29%
2000-12-07 0 13.10 13.10 13.15 13.10 13.55 4,603,000 61,177,911 13.291 5.354 5.354 5.375 5.354 5.538 11,261,938 5.4323 -2.60%
2000-12-06 0 13.45 13.45 13.50 13.30 13.75 9,585,237 129,855,176 13.547 5.497 5.497 5.518 5.436 5.620 23,451,736 5.5371 0.75%
2000-12-05 0 13.35 13.40 13.45 13.35 14.00 5,591,000 75,926,788 13.580 5.456 5.477 5.497 5.456 5.722 13,679,230 5.5505 -2.91%
2000-12-04 0 13.75 13.70 13.75 13.70 14.20 1,663,000 22,973,800 13.815 5.620 5.599 5.620 5.599 5.804 4,068,782 5.6464 -2.48%
2000-12-01 0 14.10 13.95 14.15 13.60 14.20 4,377,000 60,612,738 13.848 5.763 5.702 5.783 5.559 5.804 10,708,995 5.6600 1.81%
2000-11-30 0 13.85 13.80 13.85 13.75 14.05 2,775,000 38,729,070 13.956 5.661 5.640 5.661 5.620 5.743 6,789,458 5.7043 -1.07%
2000-11-29 0 14.00 14.00 14.05 13.70 14.00 2,625,000 36,305,833 13.831 5.722 5.722 5.743 5.599 5.722 6,422,461 5.6529 -0.36%
2000-11-28 0 14.05 14.00 14.10 14.00 14.15 1,148,165 16,154,749 14.070 5.743 5.722 5.763 5.722 5.783 2,809,160 5.7507 0.00%
2000-11-27 0 14.05 13.95 14.10 13.90 14.10 2,595,000 36,327,652 13.999 5.743 5.702 5.763 5.681 5.763 6,349,061 5.7217 1.08%
2000-11-24 0 13.90 13.85 14.00 13.85 14.15 2,376,000 33,119,560 13.939 5.681 5.661 5.722 5.661 5.783 5,813,244 5.6973 -1.42%
2000-11-23 0 14.10 14.10 14.20 13.80 14.25 6,107,000 85,453,100 13.993 5.763 5.763 5.804 5.640 5.824 14,941,702 5.7191 0.36%
2000-11-22 0 14.05 14.05 14.10 13.60 14.10 4,421,000 60,935,354 13.783 5.743 5.743 5.763 5.559 5.763 10,816,647 5.6335 0.36%
2000-11-21 0 14.00 14.00 14.10 13.80 14.15 4,305,300 59,919,425 13.918 5.722 5.722 5.763 5.640 5.783 10,533,570 5.6884 -2.10%
2000-11-20 0 14.30 14.25 14.30 13.90 14.45 2,837,000 40,406,460 14.243 5.845 5.824 5.845 5.681 5.906 6,941,151 5.8213 2.14%
2000-11-17 0 14.00 14.00 14.05 13.85 14.10 2,982,548 41,809,252 14.018 5.722 5.722 5.743 5.661 5.763 7,297,256 5.7294 0.72%
2000-11-16 0 13.90 13.85 13.90 13.85 14.15 2,090,000 29,260,534 14.000 5.681 5.661 5.681 5.661 5.783 5,113,502 5.7222 0.00%
2000-11-15 0 13.90 13.85 13.90 13.85 14.15 2,461,464 34,492,766 14.013 5.681 5.661 5.681 5.661 5.783 6,022,345 5.7275 0.72%
2000-11-14 0 13.80 13.80 13.85 13.70 14.05 2,439,550 33,750,935 13.835 5.640 5.640 5.661 5.599 5.743 5,968,729 5.6546 -1.43%
2000-11-13 0 14.00 13.90 14.00 13.70 14.05 1,919,000 26,635,200 13.880 5.722 5.681 5.722 5.599 5.743 4,695,125 5.6729 -0.71%
2000-11-10 0 14.10 13.85 14.10 13.80 14.30 2,722,000 38,067,410 13.985 5.763 5.661 5.763 5.640 5.845 6,659,786 5.7160 -2.08%
2000-11-09 0 14.40 14.35 14.45 14.30 14.50 1,788,000 25,720,518 14.385 5.886 5.865 5.906 5.845 5.926 4,374,613 5.8795 -1.03%
2000-11-08 0 14.55 14.50 14.55 14.30 14.75 3,221,000 46,978,888 14.585 5.947 5.926 5.947 5.845 6.029 7,880,665 5.9613 2.11%
2000-11-07 0 14.25 14.25 14.30 14.25 14.40 1,644,000 23,466,350 14.274 5.824 5.824 5.845 5.824 5.886 4,022,295 5.8341 -0.70%
2000-11-06 0 14.35 14.25 14.35 14.25 14.40 2,702,000 38,656,478 14.307 5.865 5.824 5.865 5.824 5.886 6,610,853 5.8474 -0.35%
2000-11-03 0 14.40 14.40 14.45 14.25 14.40 2,011,000 28,756,438 14.300 5.886 5.886 5.906 5.824 5.886 4,920,217 5.8445 1.41%
2000-11-02 0 14.20 14.10 14.20 14.15 14.45 2,898,930 41,397,200 14.280 5.804 5.763 5.804 5.783 5.906 7,092,672 5.8366 -0.70%
2000-11-01 0 14.30 14.25 14.30 14.15 14.40 3,573,000 50,939,406 14.257 5.845 5.824 5.845 5.783 5.886 8,741,887 5.8270 1.06%
2000-10-31 0 14.15 14.10 14.15 13.75 14.15 3,679,708 51,577,020 14.017 5.783 5.763 5.783 5.620 5.783 9,002,964 5.7289 2.91%
2000-10-30 0 13.75 13.65 13.75 13.60 13.80 2,015,000 27,594,600 13.695 5.620 5.579 5.620 5.559 5.640 4,930,003 5.5973 2.61%
2000-10-27 0 13.40 13.40 13.45 13.35 13.85 2,043,000 27,787,710 13.601 5.477 5.477 5.497 5.456 5.661 4,998,509 5.5592 0.00%
2000-10-26 0 13.40 13.40 13.50 12.90 13.50 2,192,342 29,139,186 13.291 5.477 5.477 5.518 5.273 5.518 5,363,897 5.4325 3.88%
2000-10-25 0 12.90 12.85 12.95 12.75 13.10 1,861,699 24,139,399 12.966 5.273 5.252 5.293 5.211 5.354 4,554,929 5.2996 1.18%
2000-10-24 0 12.75 12.70 12.80 12.75 13.25 1,339,000 17,393,754 12.990 5.211 5.191 5.232 5.211 5.416 3,276,067 5.3093 -2.67%
2000-10-23 0 13.10 13.05 13.10 12.80 13.35 3,202,000 41,739,000 13.035 5.354 5.334 5.354 5.232 5.456 7,834,179 5.3278 1.16%
2000-10-20 0 12.95 12.90 12.95 12.60 12.95 3,427,000 43,810,518 12.784 5.293 5.273 5.293 5.150 5.293 8,384,675 5.2251 4.02%
2000-10-19 0 12.45 12.45 12.50 12.25 12.65 4,412,600 54,735,353 12.404 5.089 5.089 5.109 5.007 5.170 10,796,095 5.0699 -0.80%
2000-10-18 0 12.55 12.55 12.65 12.00 12.60 2,529,194 30,962,925 12.242 5.129 5.129 5.170 4.905 5.150 6,188,057 5.0037 0.40%
2000-10-17 0 12.50 12.60 12.65 12.25 12.85 2,132,000 26,991,246 12.660 5.109 5.150 5.170 5.007 5.252 5,216,261 5.1744 -2.72%
2000-10-16 0 12.85 12.70 12.90 12.55 12.90 7,481,000 94,552,971 12.639 5.252 5.191 5.273 5.129 5.273 18,303,401 5.1659 4.90%
2000-10-13 0 12.25 12.20 12.30 12.00 12.55 10,641,000 130,776,852 12.290 5.007 4.986 5.027 4.905 5.129 26,034,821 5.0232 -5.77%
2000-10-12 0 13.00 12.95 13.00 12.75 13.30 7,793,000 100,918,870 12.950 5.313 5.293 5.313 5.211 5.436 19,066,757 5.2929 -2.26%
2000-10-11 0 13.30 13.30 13.40 13.10 13.70 7,180,800 95,435,009 13.290 5.436 5.436 5.477 5.354 5.599 17,568,917 5.4320 -3.27%
2000-10-10 0 13.75 13.65 13.70 13.50 13.85 5,757,200 78,890,724 13.703 5.620 5.579 5.599 5.518 5.661 14,085,863 5.6007 -1.08%
2000-10-09 0 13.90 13.85 13.90 13.80 14.50 5,894,155 83,502,126 14.167 5.681 5.661 5.681 5.640 5.926 14,420,944 5.7903 -4.47%
2000-10-05 0 14.55 14.50 14.55 14.40 14.80 5,233,610 76,595,730 14.635 5.947 5.926 5.947 5.886 6.049 12,804,821 5.9818 -1.02%
2000-10-04 0 14.70 14.60 14.70 14.05 14.75 4,055,080 58,639,701 14.461 6.008 5.967 6.008 5.743 6.029 9,921,368 5.9104 3.16%
2000-10-03 0 14.25 14.10 14.30 13.95 14.50 5,707,925 80,819,269 14.159 5.824 5.763 5.845 5.702 5.926 13,965,304 5.7871 -0.35%
2000-09-29 0 14.30 14.25 14.30 13.70 14.45 7,152,625 100,205,347 14.010 5.845 5.824 5.845 5.599 5.906 17,499,982 5.7260 5.15%
2000-09-28 0 13.60 13.55 13.60 13.25 13.90 6,369,385 85,968,835 13.497 5.559 5.538 5.559 5.416 5.681 15,583,667 5.5166 -1.81%
2000-09-27 0 13.85 13.80 13.95 13.70 13.95 4,072,645 56,452,411 13.861 5.661 5.640 5.702 5.599 5.702 9,964,344 5.6654 -1.42%
2000-09-26 0 14.05 14.00 14.05 13.85 14.25 2,919,500 41,012,560 14.048 5.743 5.722 5.743 5.661 5.824 7,143,000 5.7416 -0.71%
2000-09-25 0 14.15 14.05 14.15 13.80 14.25 4,171,000 58,658,348 14.063 5.783 5.743 5.783 5.640 5.824 10,204,984 5.7480 5.20%
2000-09-22 0 13.45 13.45 13.75 13.45 13.80 4,358,384 59,230,956 13.590 5.497 5.497 5.620 5.497 5.640 10,663,448 5.5546 -1.82%
2000-09-21 0 13.70 13.70 13.75 13.45 13.85 2,478,000 33,890,216 13.676 5.599 5.599 5.620 5.497 5.661 6,062,803 5.5899 -0.72%
2000-09-20 0 13.80 13.65 13.85 13.40 13.95 4,089,780 56,007,386 13.694 5.640 5.579 5.661 5.477 5.702 10,006,267 5.5972 0.36%
2000-09-19 0 13.75 13.80 13.85 13.10 13.80 6,956,000 93,811,118 13.486 5.620 5.640 5.661 5.354 5.640 17,018,909 5.5122 -1.43%
2000-09-18 0 13.95 13.95 14.00 13.55 14.00 6,984,000 96,995,696 13.888 5.702 5.702 5.722 5.538 5.722 17,087,416 5.6764 -2.11%
2000-09-15 0 14.25 14.20 14.30 13.95 14.35 7,113,630 100,564,074 14.137 5.824 5.804 5.845 5.702 5.865 17,404,575 5.7780 1.06%
2000-09-14 0 14.10 14.05 14.10 14.00 14.65 7,591,653 108,324,371 14.269 5.763 5.743 5.763 5.722 5.988 18,574,131 5.8320 -3.75%
2000-09-12 0 14.65 14.55 14.65 14.35 14.90 7,026,700 102,816,093 14.632 5.988 5.947 5.988 5.865 6.090 17,191,888 5.9805 -2.33%
2000-09-11 0 15.00 14.95 15.00 14.65 15.05 3,491,000 51,749,448 14.824 6.131 6.110 6.131 5.988 6.151 8,541,261 6.0588 1.69%
2000-09-08 0 14.75 14.70 14.75 14.65 15.00 4,123,000 61,112,442 14.822 6.029 6.008 6.029 5.988 6.131 10,087,545 6.0582 -0.34%
2000-09-07 0 14.80 14.70 14.80 14.75 15.20 7,390,000 110,361,050 14.934 6.049 6.008 6.049 6.029 6.213 18,080,756 6.1038 -2.63%
2000-09-06 0 15.40 15.35 15.40 15.05 15.45 3,371,000 51,653,350 15.323 6.213 6.192 6.213 6.071 6.233 8,356,185 6.1815 2.67%
2000-09-05 0 15.00 15.00 15.10 15.00 15.15 2,881,000 43,420,844 15.071 6.051 6.051 6.092 6.051 6.112 7,141,551 6.0800 0.00%
2000-09-04 0 15.00 14.95 15.00 14.95 15.40 5,071,000 76,620,050 15.109 6.051 6.031 6.051 6.031 6.213 12,570,220 6.0954 -1.32%
2000-09-01 0 15.20 15.20 15.30 15.10 15.45 2,963,000 45,152,580 15.239 6.132 6.132 6.172 6.092 6.233 7,344,816 6.1475 0.33%
2000-08-31 0 15.15 15.15 15.20 14.90 15.25 4,714,000 70,984,750 15.058 6.112 6.112 6.132 6.011 6.152 11,685,273 6.0747 0.00%
2000-08-30 0 15.15 15.10 15.15 14.95 15.50 4,157,500 62,817,187 15.109 6.112 6.092 6.112 6.031 6.253 10,305,796 6.0953 -1.94%
2000-08-29 0 15.45 15.40 15.45 15.30 15.55 2,146,600 33,183,523 15.459 6.233 6.213 6.233 6.172 6.273 5,321,088 6.2362 0.98%
2000-08-28 0 15.30 15.30 15.35 15.05 15.30 2,712,000 41,166,325 15.179 6.172 6.172 6.192 6.071 6.172 6,722,626 6.1235 1.32%
2000-08-25 0 15.10 15.05 15.10 14.95 15.30 5,596,000 84,476,024 15.096 6.092 6.071 6.092 6.031 6.172 13,871,614 6.0898 -0.98%
2000-08-24 0 15.25 15.20 15.25 15.15 16.05 10,874,000 167,701,580 15.422 6.152 6.132 6.152 6.112 6.475 26,954,955 6.2215 -4.98%
2000-08-23 0 16.05 16.05 16.15 16.00 16.55 1,476,000 23,903,231 16.195 6.475 6.475 6.515 6.455 6.676 3,658,774 6.5331 -2.43%
2000-08-22 0 16.45 16.30 16.45 16.15 16.60 1,649,300 26,906,100 16.314 6.636 6.576 6.636 6.515 6.697 4,088,358 6.5812 -0.90%
2000-08-21 0 16.60 16.60 16.75 16.30 16.95 1,895,000 31,380,180 16.559 6.697 6.697 6.757 6.576 6.838 4,697,410 6.6803 0.61%
2000-08-18 0 16.50 16.45 16.50 16.05 16.60 3,615,500 58,968,521 16.310 6.656 6.636 6.656 6.475 6.697 8,962,262 6.5796 2.17%
2000-08-17 0 16.15 16.15 16.20 16.00 16.25 1,649,000 26,591,118 16.126 6.515 6.515 6.535 6.455 6.555 4,087,615 6.5053 -0.31%
2000-08-16 0 16.20 16.20 16.30 16.00 16.35 2,043,000 33,121,800 16.212 6.535 6.535 6.576 6.455 6.596 5,064,279 6.5403 0.62%
2000-08-15 0 16.10 16.05 16.10 15.80 16.20 3,875,700 61,988,497 15.994 6.495 6.475 6.495 6.374 6.535 9,607,258 6.4523 2.22%
2000-08-14 0 15.75 15.70 15.75 15.70 16.15 3,996,952 63,322,211 15.843 6.354 6.334 6.354 6.334 6.515 9,907,822 6.3911 -0.63%
2000-08-11 0 15.85 15.80 15.85 15.65 16.50 7,600,000 120,934,969 15.912 6.394 6.374 6.394 6.313 6.656 18,839,218 6.4193 -3.94%
2000-08-10 0 16.50 16.45 16.50 16.45 17.45 2,953,000 49,299,530 16.695 6.656 6.636 6.656 6.636 7.040 7,320,028 6.7349 -0.60%
2000-08-09 0 16.60 16.60 16.65 16.40 17.30 3,509,000 59,035,696 16.824 6.697 6.697 6.717 6.616 6.979 8,698,265 6.7871 -0.60%
2000-08-08 0 16.70 16.60 16.70 16.70 17.45 3,230,000 55,019,065 17.034 6.737 6.697 6.737 6.737 7.040 8,006,668 6.8717 -4.30%
2000-08-07 0 17.45 17.35 17.45 17.20 17.50 984,000 17,088,984 17.367 7.040 6.999 7.040 6.939 7.060 2,439,183 7.0060 -0.29%
2000-08-04 0 17.50 17.50 17.55 17.15 17.80 3,065,000 53,663,140 17.508 7.060 7.060 7.080 6.919 7.181 7,597,658 7.0631 -0.57%
2000-08-03 0 17.60 17.60 17.65 16.80 17.80 3,784,093 65,462,262 17.299 7.100 7.100 7.120 6.777 7.181 9,380,178 6.9788 2.92%
2000-08-02 0 17.10 17.00 17.10 16.35 17.10 2,020,840 34,127,611 16.888 6.898 6.858 6.898 6.596 6.898 5,009,348 6.8128 4.59%
2000-08-01 0 16.35 16.35 16.40 16.30 16.55 2,164,920 35,444,282 16.372 6.596 6.596 6.616 6.576 6.676 5,366,500 6.6047 -0.30%
2000-07-31 0 16.40 16.25 16.50 16.10 16.80 2,317,500 38,015,650 16.404 6.616 6.555 6.656 6.495 6.777 5,744,722 6.6175 -2.38%
2000-07-28 0 16.80 16.65 16.85 16.40 16.85 2,005,000 33,291,031 16.604 6.777 6.717 6.798 6.616 6.798 4,970,083 6.6983 0.30%
2000-07-27 0 16.75 16.75 16.95 16.50 17.00 1,087,000 18,328,706 16.862 6.757 6.757 6.838 6.656 6.858 2,694,504 6.8023 0.60%
2000-07-26 0 16.65 16.65 16.80 16.30 16.85 1,781,431 29,677,587 16.659 6.717 6.717 6.777 6.576 6.798 4,415,890 6.7206 3.42%
2000-07-25 0 16.10 16.10 16.25 16.00 17.15 1,706,000 28,480,210 16.694 6.495 6.495 6.555 6.455 6.919 4,228,909 6.7346 -5.85%
2000-07-24 0 17.10 17.05 17.10 17.00 17.40 1,997,000 34,370,079 17.211 6.898 6.878 6.898 6.858 7.019 4,950,252 6.9431 -0.87%
2000-07-21 0 17.25 17.25 17.30 16.90 17.50 3,350,060 57,904,212 17.285 6.959 6.959 6.979 6.818 7.060 8,304,278 6.9728 0.58%
2000-07-20 0 17.15 17.15 17.20 16.45 17.20 2,334,000 39,388,309 16.876 6.919 6.919 6.939 6.636 6.939 5,785,623 6.8080 1.78%
2000-07-19 0 16.85 16.85 16.95 15.95 17.00 4,820,000 80,326,324 16.665 6.798 6.798 6.838 6.434 6.858 11,948,030 6.7230 5.31%
2000-07-18 0 16.00 15.95 16.00 15.90 16.40 3,405,000 55,070,375 16.173 6.455 6.434 6.455 6.414 6.616 8,440,465 6.5246 -2.14%
2000-07-17 0 16.35 16.35 16.40 16.20 16.60 3,004,000 49,531,610 16.489 6.596 6.596 6.616 6.535 6.697 7,446,449 6.6517 0.31%
2000-07-14 0 16.30 16.10 16.30 16.15 16.30 1,954,000 32,071,788 16.413 6.576 6.495 6.576 6.515 6.576 4,843,662 6.6214 -0.61%
2000-07-13 0 16.40 16.40 16.50 16.25 17.00 3,460,688 57,980,330 16.754 6.616 6.616 6.656 6.555 6.858 8,578,507 6.7588 -2.38%
2000-07-12 0 16.80 16.80 16.85 16.00 17.10 4,405,600 72,666,810 16.494 6.777 6.777 6.798 6.455 6.898 10,920,797 6.6540 4.67%
2000-07-11 0 16.05 16.10 16.15 15.75 16.50 4,012,000 64,458,678 16.066 6.475 6.495 6.515 6.354 6.656 9,945,124 6.4814 -2.73%
2000-07-10 0 16.50 16.45 16.60 15.90 16.65 3,744,387 61,066,368 16.309 6.656 6.636 6.697 6.414 6.717 9,281,753 6.5792 3.45%
2000-07-07 0 15.95 15.90 16.05 15.85 16.15 5,735,000 91,947,259 16.033 6.434 6.414 6.475 6.394 6.515 14,216,173 6.4678 -0.93%
2000-07-06 0 16.10 16.05 16.10 16.05 16.75 8,288,000 136,537,516 16.474 6.495 6.475 6.495 6.475 6.757 20,544,663 6.6459 -3.30%
2000-07-05 0 16.65 16.55 16.70 15.30 16.80 16,979,470 277,083,711 16.319 6.717 6.676 6.737 6.172 6.777 42,089,466 6.5832 9.54%
2000-07-04 0 15.20 15.15 15.30 14.30 15.40 5,060,258 75,842,064 14.988 6.132 6.112 6.172 5.769 6.213 12,543,593 6.0463 4.47%
2000-07-03 0 14.55 14.35 14.55 14.05 14.60 3,485,000 49,668,805 14.252 5.870 5.789 5.870 5.668 5.890 8,638,773 5.7495 0.69%
2000-06-30 0 14.45 14.40 14.45 14.25 14.65 3,873,500 55,841,852 14.416 5.829 5.809 5.829 5.749 5.910 9,601,804 5.8158 1.05%
2000-06-29 0 14.30 14.30 14.35 14.15 14.95 3,435,461 49,602,803 14.438 5.769 5.769 5.789 5.708 6.031 8,515,974 5.8247 -4.35%
2000-06-28 0 14.95 14.90 14.95 14.80 14.95 2,658,000 39,678,506 14.928 6.031 6.011 6.031 5.971 6.031 6,588,769 6.0221 -0.33%
2000-06-27 0 15.00 14.90 15.00 14.85 15.00 2,686,000 40,089,833 14.925 6.051 6.011 6.051 5.991 6.051 6,658,176 6.0211 0.00%
2000-06-26 0 15.00 15.05 15.10 14.65 15.10 3,462,316 51,721,634 14.938 6.051 6.071 6.092 5.910 6.092 8,582,543 6.0264 2.39%
2000-06-23 0 14.65 14.55 14.75 14.20 14.70 4,562,856 66,113,976 14.490 5.910 5.870 5.950 5.728 5.930 11,310,610 5.8453 1.74%
2000-06-22 0 14.40 14.40 14.50 13.95 14.55 11,919,100 170,637,035 14.316 5.809 5.809 5.849 5.628 5.870 29,545,595 5.7754 3.60%
2000-06-21 0 13.90 13.85 13.95 13.80 13.95 2,683,000 37,287,790 13.898 5.607 5.587 5.628 5.567 5.628 6,650,740 5.6066 -0.36%
2000-06-20 0 13.95 13.80 13.95 13.65 14.10 4,533,000 62,667,520 13.825 5.628 5.567 5.628 5.507 5.688 11,236,602 5.5771 -0.36%
2000-06-19 0 14.00 14.00 14.05 13.90 14.30 5,067,000 71,332,729 14.078 5.648 5.648 5.668 5.607 5.769 12,560,305 5.6792 -2.44%
2000-06-16 0 14.35 14.30 14.35 14.30 14.50 1,915,000 27,606,066 14.416 5.789 5.769 5.789 5.769 5.849 4,746,987 5.8155 0.35%
2000-06-15 0 14.30 14.30 14.45 14.20 14.55 3,400,000 48,811,363 14.356 5.769 5.769 5.829 5.728 5.870 8,428,071 5.7915 1.42%
2000-06-14 0 14.10 14.15 14.50 14.05 14.55 3,167,000 45,092,563 14.238 5.688 5.708 5.849 5.668 5.870 7,850,501 5.7439 -0.70%
2000-06-13 0 14.20 14.15 14.20 14.15 14.50 2,254,000 32,451,706 14.397 5.728 5.708 5.728 5.708 5.849 5,587,315 5.8081 -4.05%
2000-06-12 0 14.80 14.80 14.90 14.60 15.15 2,116,797 31,880,610 15.061 5.971 5.971 6.011 5.890 6.112 5,247,211 6.0757 -1.99%
2000-06-09 0 15.10 15.05 15.15 14.95 15.25 1,325,000 20,023,338 15.112 6.092 6.071 6.112 6.031 6.152 3,284,469 6.0964 0.67%
2000-06-08 0 15.00 14.95 15.00 14.80 15.35 7,287,419 109,869,168 15.077 6.051 6.031 6.051 5.971 6.192 18,064,378 6.0821 2.04%
2000-06-07 0 14.70 14.60 14.70 14.05 14.80 6,481,000 94,818,152 14.630 5.930 5.890 5.930 5.668 5.971 16,065,391 5.9020 4.63%
2000-06-05 0 14.05 14.00 14.10 13.90 14.15 4,429,000 62,054,195 14.011 5.668 5.648 5.688 5.607 5.708 10,978,802 5.6522 2.18%
2000-06-02 0 13.75 13.70 13.75 13.65 14.30 4,749,600 65,778,747 13.849 5.547 5.527 5.547 5.507 5.769 11,773,520 5.5870 -1.43%
2000-06-01 0 13.95 13.85 13.95 13.80 14.30 4,231,169 59,107,257 13.969 5.628 5.587 5.628 5.567 5.769 10,488,410 5.6355 -0.36%
2000-05-31 0 14.00 13.95 14.15 14.00 14.70 3,598,000 51,401,532 14.286 5.648 5.628 5.708 5.648 5.930 8,918,882 5.7632 1.08%
2000-05-30 0 13.85 13.85 13.90 13.70 14.15 3,846,100 53,172,447 13.825 5.587 5.587 5.607 5.527 5.708 9,533,884 5.5772 -0.36%
2000-05-29 0 13.90 13.90 13.95 13.85 14.15 2,666,000 37,312,221 13.996 5.607 5.607 5.628 5.587 5.708 6,608,599 5.6460 -1.77%
2000-05-26 0 14.15 14.05 14.15 14.00 14.45 3,777,000 53,568,407 14.183 5.708 5.668 5.708 5.648 5.829 9,362,596 5.7215 -2.41%
2000-05-25 0 14.50 14.50 14.55 14.00 14.65 1,478,000 21,294,450 14.408 5.849 5.849 5.870 5.648 5.910 3,663,732 5.8122 0.00%
2000-05-24 0 14.50 14.40 14.55 13.90 14.50 2,799,500 39,945,529 14.269 5.849 5.809 5.870 5.607 5.849 6,939,525 5.7562 -0.68%
2000-05-23 0 14.60 14.50 14.60 13.90 14.65 2,676,085 38,128,675 14.248 5.890 5.849 5.890 5.607 5.910 6,633,599 5.7478 3.91%
2000-05-22 0 14.05 14.00 14.20 13.65 14.35 4,205,000 59,571,903 14.167 5.668 5.648 5.728 5.507 5.789 10,423,541 5.7151 -3.10%
2000-05-19 0 14.50 14.50 14.55 14.00 14.75 3,143,451 45,510,714 14.478 5.849 5.849 5.870 5.648 5.950 7,792,126 5.8406 2.47%
2000-05-18 0 14.15 14.00 14.15 13.90 14.15 5,166,000 72,166,685 13.970 5.708 5.648 5.708 5.607 5.708 12,805,711 5.6355 1.07%
2000-05-17 0 14.00 13.95 14.00 13.90 14.10 4,150,000 58,031,782 13.984 5.648 5.628 5.648 5.607 5.688 10,287,205 5.6412 0.36%
2000-05-16 0 13.95 13.90 14.00 13.80 14.05 3,541,000 49,494,950 13.978 5.628 5.607 5.648 5.567 5.668 8,777,588 5.6388 0.36%
2000-05-15 0 13.90 13.80 13.90 13.65 13.90 2,094,000 29,117,238 13.905 5.607 5.567 5.607 5.507 5.607 5,190,700 5.6095 -2.80%
2000-05-12 0 14.30 14.10 14.25 13.65 14.35 7,683,000 107,816,040 14.033 5.769 5.688 5.749 5.507 5.789 19,044,962 5.6611 2.14%
2000-05-10 0 14.00 13.95 14.00 13.70 14.10 4,297,400 59,800,491 13.916 5.648 5.628 5.648 5.527 5.688 10,652,586 5.6137 0.00%
2000-05-09 0 14.00 13.95 14.00 13.75 14.05 2,588,000 36,031,600 13.923 5.648 5.628 5.648 5.547 5.668 6,415,250 5.6166 -0.92%
2000-05-08 0 14.40 14.30 14.50 13.80 14.60 7,339,711 104,815,846 14.281 5.700 5.661 5.740 5.463 5.779 18,541,658 5.6530 5.49%
2000-05-05 0 13.65 13.60 13.65 13.55 14.05 5,438,000 75,626,417 13.907 5.403 5.384 5.403 5.364 5.562 13,737,535 5.5051 0.74%
2000-05-04 0 13.55 13.55 13.90 13.50 14.05 2,648,000 36,136,111 13.647 5.364 5.364 5.502 5.344 5.562 6,689,407 5.4020 -0.37%
2000-05-03 0 13.60 13.50 13.60 13.25 13.65 2,444,000 32,924,675 13.472 5.384 5.344 5.384 5.245 5.403 6,174,060 5.3327 0.74%
2000-05-02 0 13.50 13.45 13.55 13.45 14.20 3,933,000 54,142,847 13.766 5.344 5.324 5.364 5.324 5.621 9,935,588 5.4494 -3.91%
2000-04-28 0 14.05 13.85 14.05 13.75 14.20 2,543,000 35,595,144 13.997 5.562 5.483 5.562 5.443 5.621 6,424,154 5.5408 0.36%
2000-04-27 0 14.00 13.60 13.75 13.70 14.60 6,640,000 95,311,760 14.354 5.542 5.384 5.443 5.423 5.779 16,774,041 5.6821 -1.75%
2000-04-26 0 14.25 14.10 14.30 14.10 14.65 5,202,000 74,184,200 14.261 5.641 5.581 5.661 5.581 5.799 13,141,349 5.6451 -1.04%
2000-04-25 0 14.40 14.40 14.45 13.80 14.45 2,530,000 36,340,831 14.364 5.700 5.700 5.720 5.463 5.720 6,391,314 5.6860 3.60%
2000-04-20 0 13.90 13.90 13.95 13.75 14.00 2,000,000 27,899,076 13.950 5.502 5.502 5.522 5.443 5.542 5,052,422 5.5219 -2.46%
2000-04-19 0 14.25 14.10 14.20 13.50 14.30 4,155,400 58,471,753 14.071 5.641 5.581 5.621 5.344 5.661 10,497,417 5.5701 5.56%
2000-04-18 0 13.50 13.45 13.50 13.15 13.55 1,877,000 25,226,575 13.440 5.344 5.324 5.344 5.205 5.364 4,741,698 5.3202 3.85%
2000-04-17 0 13.00 12.95 13.00 12.80 13.50 3,700,000 48,820,279 13.195 5.146 5.126 5.146 5.067 5.344 9,346,980 5.2231 -6.81%
2000-04-14 0 13.95 13.95 14.00 13.70 14.10 5,992,000 83,403,072 13.919 5.522 5.522 5.542 5.423 5.581 15,137,056 5.5099 -2.11%
2000-04-13 0 14.25 14.20 14.30 13.20 14.70 12,632,000 180,235,869 14.268 5.641 5.621 5.661 5.225 5.819 31,911,097 5.6481 4.01%
2000-04-12 0 13.70 13.65 13.70 12.80 13.90 5,768,000 77,507,800 13.438 5.423 5.403 5.423 5.067 5.502 14,571,185 5.3193 5.38%
2000-04-11 0 13.00 13.00 13.10 12.65 13.10 1,774,000 22,982,710 12.955 5.146 5.146 5.186 5.007 5.186 4,481,498 5.1284 1.56%
2000-04-10 0 12.80 12.65 12.80 12.65 13.00 2,396,000 30,964,246 12.923 5.067 5.007 5.067 5.007 5.146 6,052,801 5.1157 -2.29%
2000-04-07 0 13.10 13.10 13.15 12.90 13.25 6,113,939 80,096,583 13.101 5.186 5.186 5.205 5.106 5.245 15,445,100 5.1859 0.00%
2000-04-06 0 13.10 12.90 13.10 12.15 13.20 11,213,361 143,820,611 12.826 5.186 5.106 5.186 4.810 5.225 28,327,315 5.0771 8.71%
2000-04-05 0 12.05 12.05 12.10 11.60 12.15 5,527,000 66,315,179 11.998 4.770 4.770 4.790 4.592 4.810 13,962,368 4.7496 4.78%
2000-04-03 0 11.50 11.40 11.50 11.30 11.70 3,423,000 39,289,814 11.478 4.552 4.513 4.552 4.473 4.631 8,647,220 4.5436 -0.43%
2000-03-31 0 11.55 11.70 11.80 11.50 11.95 3,915,000 45,390,250 11.594 4.572 4.631 4.671 4.552 4.730 9,890,116 4.5895 -0.86%
2000-03-30 0 11.65 11.60 11.65 11.50 12.00 8,337,000 97,325,770 11.674 4.612 4.592 4.612 4.552 4.750 21,061,021 4.6211 -1.27%
2000-03-29 0 11.80 11.70 11.80 11.65 12.00 3,412,000 40,262,545 11.800 4.671 4.631 4.671 4.612 4.750 8,619,432 4.6711 0.43%
2000-03-28 0 11.75 11.75 11.80 11.65 11.90 2,720,000 31,983,472 11.759 4.651 4.651 4.671 4.612 4.711 6,871,294 4.6547 -0.42%
2000-03-27 0 11.80 11.80 11.85 11.60 12.25 6,241,710 73,832,081 11.829 4.671 4.671 4.691 4.592 4.849 15,767,876 4.6824 -3.28%
2000-03-24 0 12.20 12.15 12.20 11.90 12.30 2,309,000 27,924,678 12.094 4.829 4.810 4.829 4.711 4.869 5,833,021 4.7873 2.52%
2000-03-23 0 11.90 11.85 12.00 11.80 12.10 1,781,000 21,200,790 11.904 4.711 4.691 4.750 4.671 4.790 4,499,182 4.7121 -0.83%
2000-03-22 0 12.00 11.90 12.00 11.70 12.10 1,817,000 21,476,550 11.820 4.750 4.711 4.750 4.631 4.790 4,590,125 4.6789 2.56%
2000-03-21 0 11.70 11.60 11.75 11.50 12.30 2,875,000 34,086,680 11.856 4.631 4.592 4.651 4.552 4.869 7,262,856 4.6933 -4.49%
2000-03-20 0 12.25 12.25 12.45 11.90 12.65 3,040,725 37,394,691 12.298 4.849 4.849 4.928 4.711 5.007 7,681,513 4.8681 -0.81%
2000-03-17 0 12.35 12.35 12.40 12.00 12.40 4,862,000 59,353,633 12.208 4.889 4.889 4.909 4.750 4.909 12,282,438 4.8324 4.66%
2000-03-16 0 11.80 11.80 11.90 11.65 12.20 2,653,000 31,589,800 11.907 4.671 4.671 4.711 4.612 4.829 6,702,038 4.7135 2.61%
2000-03-15 0 11.50 11.50 11.60 11.35 11.70 2,035,000 23,528,076 11.562 4.552 4.552 4.592 4.493 4.631 5,140,839 4.5767 -2.54%
2000-03-14 0 11.80 11.75 11.90 11.60 12.05 2,450,000 28,859,260 11.779 4.671 4.651 4.711 4.592 4.770 6,189,217 4.6628 -1.67%
2000-03-13 0 12.00 11.90 12.00 11.25 12.35 4,754,100 56,797,810 11.947 4.750 4.711 4.750 4.453 4.889 12,009,859 4.7293 5.26%
2000-03-10 0 11.40 11.40 11.45 11.30 12.35 4,920,000 59,292,533 12.051 4.513 4.513 4.532 4.473 4.889 12,428,958 4.7705 -5.79%
2000-03-09 0 12.10 12.10 12.25 12.00 13.50 7,211,592 90,900,092 12.605 4.790 4.790 4.849 4.750 5.344 18,218,003 4.9896 -2.81%
2000-03-08 0 12.45 12.45 12.50 11.50 12.65 9,807,888 118,266,849 12.058 4.928 4.928 4.948 4.552 5.007 24,776,794 4.7733 1.63%
2000-03-07 0 12.25 12.20 12.25 11.20 12.30 5,061,634 60,072,160 11.868 4.849 4.829 4.849 4.434 4.869 12,786,755 4.6980 5.15%
2000-03-06 0 11.65 11.60 11.70 10.90 11.75 6,894,000 77,565,320 11.251 4.612 4.592 4.631 4.315 4.651 17,415,698 4.4538 8.37%
2000-03-03 0 10.75 10.75 10.80 10.40 10.85 4,877,768 51,498,261 10.558 4.255 4.255 4.275 4.117 4.295 12,322,271 4.1793 1.90%
2000-03-02 0 10.55 10.50 10.55 10.15 10.80 5,173,888 53,667,126 10.373 4.176 4.156 4.176 4.018 4.275 13,070,332 4.1060 2.43%
2000-03-01 0 10.30 10.30 10.50 10.15 11.00 6,046,000 63,873,198 10.565 4.077 4.077 4.156 4.018 4.354 15,273,471 4.1820 -4.63%
2000-02-29 0 10.80 10.70 - 10.60 11.00 3,631,770 39,047,176 10.752 4.275 4.236 - 4.196 4.354 9,174,617 4.2560 2.86%
2000-02-28 0 10.50 10.45 10.50 10.30 11.40 6,731,000 72,733,770 10.806 4.156 4.137 4.156 4.077 4.513 17,003,926 4.2775 -6.25%
2000-02-25 0 11.20 11.20 11.25 11.10 11.55 4,696,775 53,099,078 11.305 4.434 4.434 4.453 4.394 4.572 11,865,044 4.4753 -3.03%
2000-02-24 0 11.55 11.50 11.55 11.40 11.90 4,934,070 57,435,353 11.641 4.572 4.552 4.572 4.513 4.711 12,464,502 4.6079 0.00%
2000-02-23 0 11.55 11.50 11.55 11.25 11.65 3,134,880 35,917,213 11.457 4.572 4.552 4.572 4.453 4.612 7,919,368 4.5354 3.13%
2000-02-22 0 11.20 11.20 11.25 10.90 11.50 3,600,000 40,016,504 11.116 4.434 4.434 4.453 4.315 4.552 9,094,359 4.4001 0.45%
2000-02-21 0 11.15 11.15 11.20 11.05 11.60 2,300,000 25,929,575 11.274 4.414 4.414 4.434 4.374 4.592 5,810,285 4.4627 -4.29%
2000-02-18 0 11.65 11.65 11.70 11.45 12.10 4,449,000 52,142,449 11.720 4.612 4.612 4.631 4.532 4.790 11,239,112 4.6394 1.30%
2000-02-17 0 11.50 11.50 11.55 11.25 11.55 3,936,000 44,810,499 11.385 4.552 4.552 4.572 4.453 4.572 9,943,166 4.5067 2.68%
2000-02-16 0 11.20 11.00 11.20 10.85 11.45 9,038,600 100,526,732 11.122 4.434 4.354 4.434 4.295 4.532 22,833,410 4.4026 2.28%
2000-02-15 0 10.95 10.90 11.00 10.85 12.00 13,671,000 150,782,185 11.029 4.335 4.315 4.354 4.295 4.750 34,535,830 4.3660 -6.81%
2000-02-14 0 11.75 11.75 11.80 11.65 12.50 6,060,277 73,216,577 12.081 4.651 4.651 4.671 4.612 4.948 15,309,538 4.7824 -7.48%
2000-02-11 0 12.70 12.65 12.70 12.55 12.90 4,499,000 57,212,702 12.717 5.027 5.007 5.027 4.968 5.106 11,365,423 5.0339 -2.31%
2000-02-10 0 13.00 12.80 13.00 12.70 13.25 1,307,000 16,984,624 12.995 5.146 5.067 5.146 5.027 5.245 3,301,758 5.1441 -1.52%
2000-02-09 0 13.20 13.05 13.20 12.75 13.55 4,365,002 57,446,452 13.161 5.225 5.166 5.225 5.047 5.364 11,026,916 5.2097 0.00%
2000-02-08 0 13.20 13.20 13.25 12.70 13.30 3,876,000 50,703,775 13.081 5.225 5.225 5.245 5.027 5.265 9,791,594 5.1783 -1.49%
2000-02-03 0 13.40 13.40 13.45 12.55 13.50 5,443,000 71,069,004 13.057 5.304 5.304 5.324 4.968 5.344 13,750,166 5.1686 8.06%
2000-02-02 0 12.40 12.40 12.45 12.00 12.45 1,230,000 15,170,355 12.334 4.909 4.909 4.928 4.750 4.928 3,107,239 4.8823 1.64%
2000-02-01 0 12.20 12.20 12.30 12.10 12.50 2,998,900 36,620,772 12.211 4.829 4.829 4.869 4.790 4.948 7,575,854 4.8339 -0.81%
2000-01-31 0 12.30 12.25 12.30 12.15 12.75 4,392,000 54,188,833 12.338 4.869 4.849 4.869 4.810 5.047 11,095,118 4.8840 -1.99%
2000-01-28 0 12.55 12.50 12.55 12.40 13.20 5,963,000 75,082,434 12.591 4.968 4.948 4.968 4.909 5.225 15,063,796 4.9843 -3.46%
2000-01-27 0 13.00 12.95 13.00 12.50 13.20 3,950,000 51,121,570 12.942 5.146 5.126 5.146 4.948 5.225 9,978,533 5.1232 2.36%
2000-01-26 0 12.70 12.65 12.75 12.55 12.95 3,530,000 44,950,568 12.734 5.027 5.007 5.047 4.968 5.126 8,917,525 5.0407 -0.39%
2000-01-25 0 12.75 12.70 12.80 12.50 12.85 4,714,000 59,749,035 12.675 5.047 5.027 5.067 4.948 5.087 11,908,558 5.0173 -0.78%
2000-01-24 0 12.85 12.85 12.90 12.85 13.45 3,510,000 45,702,305 13.021 5.087 5.087 5.106 5.087 5.324 8,867,000 5.1542 -3.38%
2000-01-21 0 13.30 13.30 13.35 13.15 13.35 3,392,466 45,084,339 13.290 5.265 5.265 5.285 5.205 5.285 8,570,085 5.2607 -1.12%
2000-01-20 0 13.45 13.35 13.45 13.05 13.55 2,831,500 37,801,397 13.350 5.324 5.285 5.324 5.166 5.364 7,152,966 5.2847 2.67%
2000-01-19 0 13.10 13.05 13.10 12.90 13.35 5,967,000 77,899,087 13.055 5.186 5.166 5.186 5.106 5.285 15,073,901 5.1678 -2.96%
2000-01-18 0 13.50 13.40 13.45 13.25 13.60 3,046,907 41,073,746 13.480 5.344 5.304 5.324 5.245 5.384 7,697,130 5.3362 1.12%
2000-01-17 0 13.35 13.30 13.35 13.25 13.90 4,752,000 63,681,995 13.401 5.285 5.265 5.285 5.245 5.502 12,004,554 5.3048 -3.96%
2000-01-14 0 13.90 13.80 13.90 13.65 14.05 3,808,000 52,685,574 13.835 5.502 5.463 5.502 5.403 5.562 9,619,811 5.4768 -0.71%
2000-01-13 0 14.00 14.00 14.05 13.60 14.20 6,318,650 87,792,371 13.894 5.542 5.542 5.562 5.384 5.621 15,962,243 5.5000 -1.75%
2000-01-12 0 14.25 14.10 14.20 13.60 14.30 4,267,000 59,745,480 14.002 5.641 5.581 5.621 5.384 5.661 10,779,342 5.5426 -1.38%
2000-01-11 0 14.45 14.45 14.50 14.25 14.65 3,762,000 54,459,893 14.476 5.720 5.720 5.740 5.641 5.799 9,503,606 5.7304 1.05%
2000-01-10 0 14.30 14.10 14.30 13.70 14.50 8,515,369 120,144,331 14.109 5.661 5.581 5.661 5.423 5.740 21,511,618 5.5851 5.93%
2000-01-07 0 13.50 13.50 13.60 13.10 13.65 13,400,000 179,902,398 13.426 5.344 5.344 5.384 5.186 5.403 33,851,227 5.3145 3.85%
2000-01-06 0 13.00 12.90 13.00 12.20 13.15 9,866,800 126,046,320 12.775 5.146 5.106 5.146 4.829 5.205 24,925,618 5.0569 5.69%
2000-01-05 0 12.30 12.30 12.40 12.00 13.30 8,835,360 112,894,806 12.778 4.869 4.869 4.909 4.750 5.265 22,319,983 5.0580 -6.82%
2000-01-04 0 13.20 13.15 13.30 13.10 13.60 5,375,000 71,820,210 13.362 5.225 5.205 5.265 5.186 5.384 13,578,384 5.2893 -1.49%
2000-01-03 0 13.40 13.40 13.45 13.35 13.85 1,664,000 22,556,000 13.555 5.304 5.304 5.324 5.285 5.483 4,203,615 5.3659 -3.25%
1999-12-30 0 13.85 13.85 13.90 13.80 13.90 289,200 4,003,550 13.844 5.483 5.483 5.502 5.463 5.502 730,580 5.4800 1.09%
1999-12-29 0 13.70 13.65 13.75 13.60 14.00 708,000 9,709,550 13.714 5.423 5.403 5.443 5.384 5.542 1,788,557 5.4287 0.37%
1999-12-28 0 13.65 13.60 13.65 13.50 13.95 830,425 11,290,010 13.595 5.403 5.384 5.403 5.344 5.522 2,097,829 5.3818 -2.15%
1999-12-24 0 13.95 13.80 13.95 13.75 14.00 1,240,400 17,169,094 13.842 5.522 5.463 5.522 5.443 5.542 3,133,512 5.4792 1.09%
1999-12-23 0 13.80 13.75 13.80 13.55 14.05 1,506,100 20,760,490 13.784 5.463 5.443 5.463 5.364 5.562 3,804,726 5.4565 -1.43%
1999-12-22 0 14.00 13.95 14.00 13.85 14.10 3,719,000 51,875,255 13.949 5.542 5.522 5.542 5.483 5.581 9,394,979 5.5216 0.72%
1999-12-21 0 13.90 13.90 14.00 13.90 14.50 2,953,000 41,413,786 14.024 5.502 5.502 5.542 5.502 5.740 7,459,901 5.5515 -3.81%
1999-12-20 0 14.45 14.40 14.50 14.35 14.55 1,179,914 17,053,414 14.453 5.720 5.700 5.740 5.680 5.760 2,980,712 5.7213 -0.34%
1999-12-17 0 14.50 14.50 14.55 14.45 14.70 1,911,090 27,736,935 14.514 5.740 5.740 5.760 5.720 5.819 4,827,816 5.7452 -1.02%
1999-12-16 0 14.65 14.60 14.70 14.25 14.70 1,055,000 15,254,675 14.459 5.799 5.779 5.819 5.641 5.819 2,665,153 5.7238 1.38%
1999-12-15 0 14.45 14.35 14.50 14.40 14.70 4,751,000 69,085,064 14.541 5.720 5.680 5.740 5.700 5.819 12,002,028 5.7561 -1.70%
1999-12-14 0 14.70 14.65 14.70 14.65 14.90 2,050,270 30,271,037 14.764 5.819 5.799 5.819 5.799 5.898 5,179,415 5.8445 -0.34%
1999-12-13 0 14.75 14.75 14.80 14.75 15.05 3,017,000 44,762,394 14.837 5.839 5.839 5.859 5.839 5.958 7,621,578 5.8731 -0.67%
1999-12-10 0 14.85 14.85 14.90 14.80 15.20 2,995,387 44,819,431 14.963 5.878 5.878 5.898 5.859 6.017 7,566,979 5.9230 -2.30%
1999-12-09 0 15.20 15.15 15.20 15.05 15.20 6,575,000 99,754,154 15.172 6.017 5.997 6.017 5.958 6.017 16,609,837 6.0057 0.00%
1999-12-08 0 15.20 15.10 15.25 15.15 15.45 9,923,160 151,666,413 15.284 6.017 5.977 6.037 5.997 6.116 25,067,995 6.0502 0.33%
1999-12-07 0 15.15 15.15 15.20 14.85 15.20 5,708,500 85,775,566 15.026 5.997 5.997 6.017 5.878 6.017 14,420,875 5.9480 2.02%
1999-12-06 0 14.85 14.80 14.85 14.50 14.90 7,292,000 107,084,353 14.685 5.878 5.859 5.878 5.740 5.898 18,421,130 5.8131 2.41%
1999-12-03 0 14.50 14.50 14.60 14.45 14.90 3,217,935 47,326,093 14.707 5.740 5.740 5.779 5.720 5.898 8,129,183 5.8218 -2.03%
1999-12-02 0 14.80 14.75 14.80 14.55 14.90 2,969,120 43,894,480 14.784 5.859 5.839 5.859 5.760 5.898 7,500,623 5.8521 1.37%
1999-12-01 0 14.60 14.50 14.60 14.45 14.70 4,295,000 62,616,085 14.579 5.779 5.740 5.779 5.720 5.819 10,850,076 5.7710 -0.68%
1999-11-30 0 14.70 14.80 14.90 14.55 15.10 4,075,000 60,147,826 14.760 5.819 5.859 5.898 5.760 5.977 10,294,310 5.8428 -2.00%
1999-11-29 0 15.00 15.00 15.05 14.70 15.10 3,064,900 45,770,040 14.934 5.938 5.938 5.958 5.819 5.977 7,742,584 5.9115 0.00%
1999-11-26 0 15.00 14.95 15.00 14.50 15.00 1,990,000 29,546,964 14.848 5.938 5.918 5.938 5.740 5.938 5,027,160 5.8775 3.09%
1999-11-25 0 14.55 14.55 14.60 14.50 14.90 5,547,000 81,642,550 14.718 5.760 5.760 5.779 5.740 5.898 14,012,892 5.8262 -2.02%
1999-11-24 0 14.85 14.85 14.95 14.85 15.00 3,664,300 54,685,217 14.924 5.878 5.878 5.918 5.878 5.938 9,256,795 5.9076 -1.98%
1999-11-23 0 15.15 15.10 15.15 14.80 15.50 4,638,634 69,698,256 15.026 5.997 5.977 5.997 5.859 6.136 11,718,168 5.9479 -1.62%
1999-11-22 0 15.40 15.35 15.45 15.10 15.45 5,056,000 77,754,862 15.379 6.096 6.076 6.116 5.977 6.116 12,772,523 6.0877 0.98%
1999-11-19 0 15.25 15.25 15.35 15.00 15.60 8,164,840 124,903,674 15.298 6.037 6.037 6.076 5.938 6.175 20,626,108 6.0556 2.01%
1999-11-18 0 14.95 14.95 15.00 14.70 15.15 4,987,444 74,623,187 14.962 5.918 5.918 5.938 5.819 5.997 12,599,336 5.9228 2.05%
1999-11-17 0 14.65 14.60 14.65 14.60 15.25 3,942,114 58,612,483 14.868 5.799 5.779 5.799 5.779 6.037 9,958,612 5.8856 -2.33%
1999-11-16 0 15.00 15.00 15.05 14.80 15.80 4,926,000 74,148,517 15.052 5.938 5.938 5.958 5.859 6.254 12,444,115 5.9585 -5.06%
1999-11-15 0 15.80 15.80 15.85 15.40 16.40 4,921,456 78,127,421 15.875 6.254 6.254 6.274 6.096 6.492 12,432,636 6.2841 -2.47%
1999-11-12 0 16.20 16.05 16.25 15.60 16.45 3,635,000 58,285,244 16.034 6.413 6.353 6.433 6.175 6.512 9,182,777 6.3472 0.62%
1999-11-11 0 16.10 15.80 16.10 15.25 16.10 5,441,000 84,982,602 15.619 6.373 6.254 6.373 6.037 6.373 13,745,114 6.1827 4.21%
1999-11-10 0 15.45 15.30 15.50 14.70 15.50 3,700,000 55,993,426 15.133 6.116 6.057 6.136 5.819 6.136 9,346,980 5.9905 5.10%
1999-11-09 0 14.70 14.70 14.75 14.15 14.75 3,451,000 49,775,900 14.424 5.819 5.819 5.839 5.601 5.839 8,717,954 5.7096 0.68%
1999-11-08 0 14.60 14.55 14.60 14.55 15.05 5,007,000 74,276,364 14.835 5.779 5.760 5.779 5.760 5.958 12,648,738 5.8722 -2.99%
1999-11-05 0 15.05 15.00 15.05 14.65 15.50 5,619,000 83,817,600 14.917 5.958 5.938 5.958 5.799 6.136 14,194,779 5.9048 -2.27%
1999-11-04 0 15.40 15.35 15.45 15.05 15.45 3,318,000 50,820,120 15.316 6.096 6.076 6.116 5.958 6.116 8,381,968 6.0630 1.32%
1999-11-03 0 15.20 15.10 15.20 15.10 15.60 1,054,000 16,196,508 15.367 6.017 5.977 6.017 5.977 6.175 2,662,626 6.0829 -0.33%
1999-11-02 0 15.25 15.25 15.30 15.25 16.00 2,073,000 32,431,690 15.645 6.037 6.037 6.057 6.037 6.334 5,236,835 6.1930 -1.29%
1999-11-01 0 15.45 15.40 15.45 15.40 15.90 2,576,000 40,355,701 15.666 6.116 6.096 6.116 6.096 6.294 6,507,519 6.2014 -2.22%
1999-10-29 0 15.80 15.75 15.85 15.30 15.90 3,104,000 48,492,101 15.622 6.254 6.235 6.274 6.057 6.294 7,841,359 6.1841 4.98%
1999-10-28 0 15.05 15.05 15.10 15.00 15.50 8,554,000 131,115,182 15.328 5.958 5.958 5.977 5.938 6.136 21,609,208 6.0676 0.33%
1999-10-27 0 15.00 15.00 15.05 14.65 16.25 11,647,000 176,719,334 15.173 5.938 5.938 5.958 5.799 6.433 29,422,779 6.0062 -8.81%
1999-10-26 0 16.45 16.40 16.45 16.40 16.70 4,901,200 81,142,887 16.556 6.512 6.492 6.512 6.492 6.611 12,381,465 6.5536 -2.08%
1999-10-25 0 16.80 16.75 16.80 15.75 16.80 5,411,200 88,745,858 16.400 6.650 6.630 6.650 6.235 6.650 13,669,833 6.4921 6.67%
1999-10-22 0 15.75 15.70 15.75 15.30 15.80 4,265,500 66,116,999 15.500 6.235 6.215 6.235 6.057 6.254 10,775,553 6.1358 2.61%
1999-10-21 0 15.35 15.30 15.35 15.20 15.60 4,250,000 65,370,118 15.381 6.076 6.057 6.076 6.017 6.175 10,736,397 6.0886 0.33%
1999-10-20 0 15.30 15.25 15.30 15.00 15.50 1,802,000 27,538,066 15.282 6.057 6.037 6.057 5.938 6.136 4,552,232 6.0494 3.03%
1999-10-19 0 14.85 14.80 14.85 14.75 15.25 1,417,000 21,312,850 15.041 5.878 5.859 5.878 5.839 6.037 3,579,641 5.9539 -2.30%
1999-10-15 0 15.20 15.20 15.25 14.95 15.35 2,672,400 40,614,314 15.198 6.017 6.017 6.037 5.918 6.076 6,751,046 6.0160 -1.30%
1999-10-14 0 15.40 15.20 15.40 14.60 15.50 4,889,000 73,272,900 14.987 6.096 6.017 6.096 5.779 6.136 12,350,645 5.9327 5.48%
1999-10-13 0 14.60 14.40 14.60 14.40 15.50 3,271,000 48,584,943 14.853 5.779 5.700 5.779 5.700 6.136 8,263,236 5.8797 -7.01%
1999-10-12 0 15.70 15.65 15.70 15.40 15.70 3,847,000 59,841,850 15.555 6.215 6.195 6.215 6.096 6.215 9,718,334 6.1576 1.29%
1999-10-11 0 15.50 15.45 15.50 15.20 15.50 2,341,000 35,864,320 15.320 6.136 6.116 6.136 6.017 6.136 5,913,860 6.0645 1.97%
1999-10-08 0 15.20 15.15 15.20 15.10 15.45 1,842,000 28,012,750 15.208 6.017 5.997 6.017 5.977 6.116 4,653,281 6.0200 0.00%
1999-10-07 0 15.20 15.15 15.30 14.75 15.20 3,588,000 53,589,575 14.936 6.017 5.997 6.057 5.839 6.017 9,064,045 5.9123 2.70%
1999-10-06 0 14.80 14.80 14.85 14.70 14.85 4,016,100 58,996,549 14.690 5.859 5.859 5.878 5.819 5.878 10,145,516 5.8150 1.02%
1999-10-05 0 14.65 14.60 14.70 14.00 14.70 5,479,600 78,529,780 14.331 5.799 5.779 5.819 5.542 5.819 13,842,625 5.6730 3.17%
1999-10-04 0 14.20 14.10 14.20 13.80 14.55 4,903,000 69,512,050 14.177 5.621 5.581 5.621 5.463 5.760 12,386,012 5.6121 1.43%
1999-09-30 0 14.00 13.90 14.35 13.90 14.50 2,220,264 31,623,099 14.243 5.542 5.502 5.680 5.502 5.740 5,608,855 5.6381 -4.44%
1999-09-29 0 14.65 14.50 14.65 13.90 14.65 8,346,400 117,858,515 14.121 5.799 5.740 5.799 5.502 5.799 21,084,767 5.5897 5.40%
1999-09-28 0 13.90 13.85 13.90 13.40 13.95 3,240,000 43,730,050 13.497 5.502 5.483 5.502 5.304 5.522 8,184,923 5.3428 4.51%
1999-09-27 0 13.30 13.20 13.30 13.15 13.80 4,037,300 54,367,836 13.466 5.265 5.225 5.265 5.205 5.463 10,199,071 5.3307 -3.62%
1999-09-24 0 13.80 13.80 13.90 13.60 14.15 4,601,500 63,497,000 13.799 5.463 5.463 5.502 5.384 5.601 11,624,360 5.4624 -3.50%
1999-09-23 0 14.30 14.20 14.30 14.00 14.50 5,786,000 82,129,103 14.194 5.661 5.621 5.661 5.542 5.740 14,616,657 5.6189 2.51%
1999-09-22 0 13.95 13.85 14.00 13.30 14.20 6,568,000 89,737,090 13.663 5.522 5.483 5.542 5.265 5.621 16,592,153 5.4084 0.72%
1999-09-21 0 13.85 13.80 13.90 13.70 14.00 2,522,000 34,902,235 13.839 5.483 5.463 5.502 5.423 5.542 6,371,104 5.4782 1.84%
1999-09-20 0 13.60 13.70 13.80 13.35 14.00 1,716,500 23,364,371 13.612 5.384 5.423 5.463 5.285 5.542 4,336,241 5.3882 -2.51%
1999-09-17 0 13.95 13.85 14.00 13.50 14.00 5,904,200 80,742,958 13.676 5.522 5.483 5.542 5.344 5.542 14,915,255 5.4134 -1.06%
1999-09-15 0 14.10 14.00 14.10 13.90 14.40 2,513,650 35,263,015 14.029 5.581 5.542 5.581 5.502 5.700 6,350,010 5.5532 -4.08%
1999-09-14 0 14.70 14.65 14.70 14.50 14.70 1,466,000 21,478,543 14.651 5.819 5.799 5.819 5.740 5.819 3,703,425 5.7996 -0.68%
1999-09-13 0 14.80 14.45 14.80 14.45 15.00 1,810,000 26,822,080 14.819 5.859 5.720 5.859 5.720 5.938 4,572,442 5.8660 0.34%
1999-09-10 0 14.75 14.70 14.75 14.55 14.75 2,199,000 32,162,762 14.626 5.839 5.819 5.839 5.760 5.839 5,555,138 5.7897 1.03%
1999-09-09 0 14.60 14.40 14.60 14.00 14.60 4,673,000 66,941,152 14.325 5.779 5.700 5.779 5.542 5.779 11,804,984 5.6706 4.14%
1999-09-08 0 14.05 14.00 14.05 14.00 14.15 3,365,000 47,247,765 14.041 5.550 5.530 5.550 5.530 5.589 8,518,890 5.5462 -1.40%
1999-09-07 0 14.25 14.25 14.30 14.05 14.25 1,167,000 16,544,700 14.177 5.629 5.629 5.649 5.550 5.629 2,954,396 5.6000 0.00%
1999-09-06 0 14.25 14.20 14.25 14.15 14.30 1,371,000 19,494,390 14.219 5.629 5.609 5.629 5.589 5.649 3,470,846 5.6166 2.15%
1999-09-03 0 13.95 13.90 13.95 13.90 14.05 3,558,000 49,640,818 13.952 5.510 5.491 5.510 5.491 5.550 9,007,492 5.5111 0.00%
1999-09-02 0 13.95 13.90 13.95 13.60 14.25 3,192,300 44,482,126 13.934 5.510 5.491 5.510 5.372 5.629 8,081,679 5.5041 2.57%
1999-09-01 0 13.60 13.55 13.65 13.25 13.80 1,928,300 26,259,350 13.618 5.372 5.352 5.392 5.234 5.451 4,881,716 5.3791 3.03%
1999-08-31 0 13.20 13.25 13.35 13.20 13.75 2,551,576 34,349,553 13.462 5.214 5.234 5.273 5.214 5.431 6,459,612 5.3176 -4.00%
1999-08-30 0 13.75 13.70 13.80 13.25 14.00 3,404,500 46,884,486 13.771 5.431 5.412 5.451 5.234 5.530 8,618,888 5.4397 3.77%
1999-08-27 0 13.25 13.25 13.35 13.10 14.00 2,985,000 40,559,830 13.588 5.234 5.234 5.273 5.175 5.530 7,556,875 5.3673 -1.85%
1999-08-26 0 13.50 13.45 13.55 13.40 13.70 2,355,000 32,009,683 13.592 5.333 5.313 5.352 5.293 5.412 5,961,957 5.3690 -0.74%
1999-08-25 0 13.60 13.50 13.65 13.35 13.85 2,887,000 39,217,609 13.584 5.372 5.333 5.392 5.273 5.471 7,308,777 5.3658 -1.45%
1999-08-24 0 13.80 13.80 13.85 13.50 14.40 9,393,500 131,030,450 13.949 5.451 5.451 5.471 5.333 5.688 23,780,740 5.5099 -4.50%
1999-08-23 0 14.45 14.30 14.45 14.30 14.80 1,794,000 26,191,100 14.599 5.708 5.649 5.708 5.649 5.846 4,541,720 5.7668 -1.37%
1999-08-20 0 14.65 14.60 14.65 14.50 14.95 7,775,920 115,202,786 14.815 5.787 5.767 5.787 5.728 5.905 19,685,648 5.8521 -1.01%
1999-08-19 0 14.80 14.85 14.90 13.95 15.00 8,715,100 125,564,356 14.408 5.846 5.866 5.886 5.510 5.925 22,063,291 5.6911 5.34%
1999-08-18 0 14.05 13.95 14.15 13.20 14.25 10,615,000 148,420,521 13.982 5.550 5.510 5.589 5.214 5.629 26,873,109 5.5230 6.84%
1999-08-17 0 13.15 13.10 13.15 12.80 13.40 3,691,800 48,297,249 13.082 5.194 5.175 5.194 5.056 5.293 9,346,222 5.1676 -2.23%
1999-08-16 0 13.45 13.35 13.45 12.85 13.65 8,911,000 118,581,317 13.307 5.313 5.273 5.313 5.076 5.392 22,559,235 5.2564 6.32%
1999-08-13 0 12.65 12.50 - 11.55 12.85 9,659,000 116,318,128 12.042 4.997 4.938 - 4.562 5.076 24,452,884 4.7568 9.52%
1999-08-12 0 11.55 11.50 11.55 11.20 11.70 7,420,200 84,498,774 11.388 4.562 4.543 4.562 4.424 4.622 18,785,101 4.4982 4.05%
1999-08-11 0 11.10 11.00 11.15 10.45 11.25 5,206,500 56,886,345 10.926 4.385 4.345 4.404 4.128 4.444 13,180,861 4.3158 2.78%
1999-08-10 0 10.80 10.75 10.80 10.70 11.30 5,363,000 59,056,445 11.012 4.266 4.246 4.266 4.227 4.464 13,577,059 4.3497 -4.42%
1999-08-09 0 11.30 11.25 11.30 11.25 11.45 5,634,000 64,759,344 11.494 4.464 4.444 4.464 4.444 4.523 14,263,128 4.5403 -2.59%
1999-08-06 0 11.60 11.50 11.60 10.95 11.65 4,616,000 52,247,198 11.319 4.582 4.543 4.582 4.325 4.602 11,685,942 4.4709 2.65%
1999-08-05 0 11.30 11.25 11.30 11.20 11.65 3,707,000 42,525,368 11.472 4.464 4.444 4.464 4.424 4.602 9,384,702 4.5313 -1.74%
1999-08-04 0 11.50 11.45 11.50 11.40 11.70 7,907,000 91,280,354 11.544 4.543 4.523 4.543 4.503 4.622 20,017,492 4.5600 0.88%
1999-08-03 0 11.40 11.35 11.40 11.25 11.45 4,439,000 50,505,432 11.378 4.503 4.483 4.503 4.444 4.523 11,237,846 4.4942 0.00%
1999-08-02 0 11.40 11.40 11.45 11.10 11.55 3,438,000 38,832,678 11.295 4.503 4.503 4.523 4.385 4.562 8,703,698 4.4616 3.17%
1999-07-30 0 11.05 11.05 11.10 10.85 11.30 7,654,728 84,676,570 11.062 4.365 4.365 4.385 4.286 4.464 19,378,836 4.3695 -2.64%
1999-07-29 0 11.35 11.30 11.35 10.90 11.40 6,178,000 69,197,652 11.201 4.483 4.464 4.483 4.306 4.503 15,640,327 4.4243 0.89%
1999-07-28 0 11.25 11.20 11.25 11.10 11.30 4,874,000 54,514,459 11.185 4.444 4.424 4.444 4.385 4.464 12,339,099 4.4180 1.35%
1999-07-27 0 11.10 11.05 11.10 10.60 11.15 3,556,000 38,835,830 10.921 4.385 4.365 4.385 4.187 4.404 9,002,428 4.3139 0.91%
1999-07-26 0 11.00 10.95 11.00 10.80 11.30 7,280,000 80,557,635 11.066 4.345 4.325 4.345 4.266 4.464 18,430,168 4.3710 -3.08%
1999-07-23 0 11.35 11.35 11.40 11.15 11.65 15,229,000 173,775,460 11.411 4.483 4.483 4.503 4.404 4.602 38,553,988 4.5073 -3.40%
1999-07-22 0 11.75 11.70 11.75 11.20 11.85 13,768,100 158,427,287 11.507 4.641 4.622 4.641 4.424 4.681 34,855,550 4.5453 0.00%
1999-07-21 0 11.75 11.70 11.75 11.60 11.85 4,412,500 51,972,796 11.779 4.641 4.622 4.641 4.582 4.681 11,170,758 4.6526 -2.08%
1999-07-20 0 12.00 11.90 12.00 11.95 12.50 5,337,000 64,742,453 12.131 4.740 4.701 4.740 4.720 4.938 13,511,237 4.7917 -1.64%
1999-07-19 0 12.20 12.10 12.20 12.00 12.35 3,226,000 39,204,973 12.153 4.819 4.780 4.819 4.740 4.878 8,166,995 4.8004 -0.81%
1999-07-16 0 12.30 12.20 12.30 12.05 12.65 2,698,000 32,911,850 12.199 4.859 4.819 4.859 4.760 4.997 6,830,301 4.8185 -2.77%
1999-07-15 0 12.65 12.60 12.65 12.20 12.65 1,469,000 18,166,520 12.367 4.997 4.977 4.997 4.819 4.997 3,718,945 4.8849 2.85%
1999-07-14 0 12.30 12.30 12.45 12.25 12.70 4,810,120 59,538,550 12.378 4.859 4.859 4.918 4.839 5.017 12,177,379 4.8893 -3.53%
1999-07-13 0 12.75 12.70 12.75 12.55 13.25 2,782,000 35,778,086 12.861 5.036 5.017 5.036 4.957 5.234 7,042,957 5.0800 -3.77%
1999-07-12 0 13.25 - 13.25 13.25 13.70 994,000 13,496,262 13.578 5.234 - 5.234 5.234 5.412 2,516,427 5.3633 -3.64%
1999-07-09 0 13.75 13.75 13.80 13.20 13.95 1,596,000 21,779,948 13.647 5.431 5.431 5.451 5.214 5.510 4,040,460 5.3905 1.48%
1999-07-08 0 13.55 13.50 13.55 13.30 13.55 2,716,000 36,502,950 13.440 5.352 5.333 5.352 5.254 5.352 6,875,871 5.3088 1.88%
1999-07-07 0 13.30 13.25 13.30 13.15 13.50 4,060,000 54,095,135 13.324 5.254 5.234 5.254 5.194 5.333 10,278,363 5.2630 -2.21%
1999-07-06 0 13.60 13.60 13.90 12.90 14.10 10,977,800 148,613,040 13.538 5.372 5.372 5.491 5.096 5.570 27,791,580 5.3474 5.02%
1999-07-05 0 12.95 12.90 12.95 12.55 13.00 6,307,000 80,649,333 12.787 5.115 5.096 5.115 4.957 5.135 15,966,905 5.0510 3.19%
1999-07-02 0 12.55 12.50 12.55 12.05 12.70 9,018,900 112,580,198 12.483 4.957 4.938 4.957 4.760 5.017 22,832,396 4.9307 5.46%
1999-06-30 0 11.90 11.80 11.90 11.80 12.40 2,720,844 33,333,360 12.251 4.701 4.661 4.701 4.661 4.898 6,888,134 4.8392 -2.06%
1999-06-29 0 12.15 12.15 12.35 12.05 12.40 3,555,568 43,445,113 12.219 4.799 4.799 4.878 4.760 4.898 9,001,335 4.8265 -2.02%
1999-06-28 0 12.40 12.40 12.45 12.15 12.45 3,873,000 47,996,301 12.393 4.898 4.898 4.918 4.799 4.918 9,804,951 4.8951 2.06%
1999-06-25 0 12.15 12.10 12.15 12.05 12.20 3,096,000 37,489,814 12.109 4.799 4.780 4.799 4.760 4.819 7,837,885 4.7832 0.83%
1999-06-24 0 12.05 12.05 12.10 12.00 12.35 2,689,000 32,627,335 12.134 4.760 4.760 4.780 4.740 4.878 6,807,517 4.7928 -0.82%
1999-06-23 0 12.15 12.10 12.15 11.95 12.60 7,241,000 88,153,342 12.174 4.799 4.780 4.799 4.720 4.977 18,331,435 4.8089 -4.71%
1999-06-22 0 12.75 12.70 12.75 12.60 12.85 4,305,000 54,715,624 12.710 5.036 5.017 5.036 4.977 5.076 10,898,609 5.0204 0.79%
1999-06-21 0 12.65 12.60 12.65 12.00 12.85 10,863,000 136,553,936 12.571 4.997 4.977 4.997 4.740 5.076 27,500,950 4.9654 4.55%
1999-06-17 0 12.10 12.00 12.10 11.85 12.55 5,190,000 62,441,067 12.031 4.780 4.740 4.780 4.681 4.957 13,139,090 4.7523 -2.42%
1999-06-16 0 12.40 12.35 12.40 12.25 12.55 3,895,000 48,538,212 12.462 4.898 4.878 4.898 4.839 4.957 9,860,646 4.9224 -1.20%
1999-06-15 0 12.55 12.40 12.55 12.05 12.55 3,939,000 48,611,385 12.341 4.957 4.898 4.957 4.760 4.957 9,972,038 4.8748 0.80%
1999-06-14 0 12.45 12.45 12.60 12.40 12.75 1,295,000 16,264,090 12.559 4.918 4.918 4.977 4.898 5.036 3,278,443 4.9609 -2.35%
1999-06-11 0 12.75 12.70 12.75 12.20 12.75 8,217,000 102,905,150 12.523 5.036 5.017 5.036 4.819 5.036 20,802,293 4.9468 6.69%
1999-06-10 0 11.95 11.95 12.05 11.95 12.30 5,194,000 62,688,662 12.069 4.720 4.720 4.760 4.720 4.859 13,149,216 4.7675 -1.24%
1999-06-09 0 12.10 12.05 12.20 11.40 12.30 3,734,000 44,986,599 12.048 4.780 4.760 4.819 4.503 4.859 9,453,056 4.7589 4.31%
1999-06-08 0 11.60 11.60 11.80 11.55 12.35 7,820,000 93,224,181 11.921 4.582 4.582 4.661 4.562 4.878 19,797,241 4.7089 -2.93%
1999-06-07 0 11.95 11.95 12.00 11.50 12.00 2,755,000 32,325,985 11.734 4.720 4.720 4.740 4.543 4.740 6,974,604 4.6348 5.29%
1999-06-04 0 11.35 11.30 11.35 11.15 11.45 1,821,000 20,631,838 11.330 4.483 4.464 4.483 4.404 4.523 4,610,074 4.4754 0.00%
1999-06-03 0 11.35 11.30 11.35 11.05 11.45 5,103,900 57,086,764 11.185 4.483 4.464 4.483 4.365 4.523 12,921,118 4.4181 0.44%
1999-06-02 0 11.30 11.20 11.30 10.80 11.40 5,602,000 62,143,502 11.093 4.464 4.424 4.464 4.266 4.503 14,182,116 4.3818 3.67%
1999-06-01 0 10.90 10.80 10.90 10.55 11.10 16,996,000 184,374,700 10.848 4.306 4.266 4.306 4.167 4.385 43,027,355 4.2851 2.35%
1999-05-31 0 10.65 10.65 10.70 10.55 11.30 13,521,080 146,364,512 10.825 4.207 4.207 4.227 4.167 4.464 34,230,190 4.2759 -9.75%
1999-05-28 0 11.80 11.80 11.90 11.75 11.90 6,115,000 72,494,370 11.855 4.661 4.661 4.701 4.641 4.701 15,480,835 4.6828 -2.48%
1999-05-27 0 12.10 11.95 12.15 11.85 12.15 4,503,000 54,063,081 12.006 4.780 4.720 4.799 4.681 4.799 11,399,869 4.7424 0.00%
1999-05-26 0 12.10 12.10 12.15 11.55 12.15 11,307,000 133,965,446 11.848 4.780 4.780 4.799 4.562 4.799 28,624,988 4.6800 1.68%
1999-05-25 0 11.90 11.90 11.95 11.85 12.20 3,449,000 41,423,800 12.010 4.701 4.701 4.720 4.681 4.819 8,731,545 4.7442 -1.24%
1999-05-24 0 12.05 12.00 12.10 12.00 12.05 5,346,000 64,259,825 12.020 4.760 4.740 4.780 4.740 4.760 13,534,022 4.7480 0.00%
1999-05-21 0 12.05 12.00 12.10 11.90 12.20 8,059,034 97,044,662 12.042 4.760 4.740 4.780 4.701 4.819 20,402,384 4.7565 0.42%
1999-05-20 0 12.00 12.00 12.05 11.80 12.05 6,672,859 79,946,478 11.981 4.740 4.740 4.760 4.661 4.760 16,893,120 4.7325 -3.23%
1999-05-19 0 12.40 12.45 - 11.70 12.45 2,559,000 30,367,800 11.867 4.898 4.918 - 4.622 4.918 6,478,407 4.6875 1.64%
1999-05-18 0 12.20 11.90 12.25 11.90 12.25 2,658,000 32,051,172 12.058 4.819 4.701 4.839 4.701 4.839 6,729,037 4.7631 0.00%
1999-05-17 0 12.20 12.20 12.25 11.80 12.30 1,845,000 22,233,575 12.051 4.819 4.819 4.839 4.661 4.859 4,670,833 4.7601 2.52%
1999-05-14 0 11.90 11.70 11.90 11.75 12.00 2,131,000 25,525,490 11.978 4.701 4.622 4.701 4.641 4.740 5,394,875 4.7314 -1.65%
1999-05-13 0 12.10 11.90 12.15 11.70 12.35 2,257,742 27,542,872 12.199 4.780 4.701 4.799 4.622 4.878 5,715,737 4.8188 -1.22%
1999-05-12 0 12.25 12.20 12.25 11.90 12.45 3,916,799 47,888,224 12.226 4.839 4.819 4.839 4.701 4.918 9,915,833 4.8295 2.51%
1999-05-11 0 11.95 11.85 11.90 11.85 12.20 2,301,000 27,693,494 12.035 4.720 4.681 4.701 4.681 4.819 5,825,250 4.7540 -2.05%
1999-05-10 0 12.20 12.20 12.40 11.90 12.45 4,067,000 49,934,249 12.278 4.819 4.819 4.898 4.701 4.918 10,296,084 4.8498 0.83%
1999-05-07 0 12.10 12.10 12.20 12.10 12.70 5,769,000 71,851,941 12.455 4.780 4.780 4.819 4.780 5.017 14,604,896 4.9197 -5.10%
1999-05-06 0 12.75 12.70 12.75 12.60 12.85 4,856,000 61,747,348 12.716 5.036 5.017 5.036 4.977 5.076 12,293,530 5.0228 1.19%
1999-05-05 0 12.60 12.60 12.65 12.30 12.70 1,560,900 19,652,110 12.590 4.977 4.977 4.997 4.859 5.017 3,951,600 4.9732 0.40%
1999-05-04 0 12.55 12.30 12.55 12.35 13.00 1,957,000 24,796,340 12.671 4.957 4.859 4.957 4.878 5.135 4,954,374 5.0049 0.00%
1999-05-03 0 12.55 12.30 12.50 11.65 12.55 2,644,000 32,208,124 12.182 4.957 4.859 4.938 4.602 4.957 6,693,594 4.8118 0.80%
1999-04-30 0 12.45 12.20 12.30 12.20 12.55 6,035,064 74,979,507 12.424 4.918 4.819 4.859 4.819 4.957 15,278,468 4.9075 1.80%
1999-04-29 0 12.30 12.25 12.30 12.10 12.50 5,710,000 71,107,220 12.453 4.831 4.811 4.831 4.752 4.909 14,538,269 4.8910 -1.60%
1999-04-28 0 12.50 12.45 12.50 12.40 13.00 9,308,000 117,874,032 12.664 4.909 4.890 4.909 4.870 5.106 23,699,160 4.9738 1.21%
1999-04-27 0 12.35 12.30 12.35 12.00 12.35 5,905,940 72,119,721 12.211 4.851 4.831 4.851 4.713 4.851 15,037,153 4.7961 3.35%
1999-04-26 0 11.95 11.90 12.00 11.50 12.05 4,942,000 59,118,430 11.962 4.693 4.674 4.713 4.517 4.733 12,582,859 4.6983 2.14%
1999-04-23 0 11.70 11.70 11.80 11.70 12.05 8,147,000 96,882,465 11.892 4.595 4.595 4.635 4.595 4.733 20,743,130 4.6706 2.18%
1999-04-22 0 11.45 11.45 11.50 11.30 11.80 10,032,000 115,718,710 11.535 4.497 4.497 4.517 4.438 4.635 25,542,541 4.5304 1.33%
1999-04-21 0 11.30 11.30 11.35 11.00 11.35 4,683,800 52,663,780 11.244 4.438 4.438 4.458 4.320 4.458 11,925,454 4.4161 1.80%
1999-04-20 0 11.10 11.05 11.10 10.95 11.15 9,499,000 105,313,623 11.087 4.360 4.340 4.360 4.301 4.379 24,185,466 4.3544 0.00%
1999-04-19 0 11.10 11.00 11.10 11.00 11.30 10,444,000 116,869,450 11.190 4.360 4.320 4.360 4.320 4.438 26,591,537 4.3950 2.78%
1999-04-16 0 10.80 10.75 10.80 10.40 10.85 6,067,600 64,908,830 10.698 4.242 4.222 4.242 4.085 4.261 15,448,756 4.2016 4.35%
1999-04-15 0 10.35 10.30 10.35 10.20 10.45 3,287,000 33,983,850 10.339 4.065 4.045 4.065 4.006 4.104 8,369,052 4.0607 0.49%
1999-04-14 0 10.30 10.25 10.30 9.800 10.35 3,573,000 36,454,540 10.203 4.045 4.026 4.045 3.849 4.065 9,097,239 4.0072 3.00%
1999-04-13 0 10.00 9.900 10.00 9.800 10.05 2,948,000 29,337,650 9.9517 3.928 3.888 3.928 3.849 3.947 7,505,922 3.9086 1.52%
1999-04-12 0 9.850 9.800 9.850 9.750 10.05 8,114,500 80,114,749 9.8730 3.869 3.849 3.869 3.829 3.947 20,660,382 3.8777 -2.48%
1999-04-09 0 10.10 10.05 10.10 9.600 10.50 13,530,500 136,291,882 10.073 3.967 3.947 3.967 3.770 4.124 34,450,095 3.9562 6.88%
1999-04-08 0 9.450 9.350 9.450 9.400 9.700 53,406,000 507,713,486 9.5067 3.712 3.672 3.712 3.692 3.810 135,977,367 3.7338 -0.53%
1999-04-07 0 9.500 9.450 9.500 9.200 9.550 6,674,000 63,060,197 9.4486 3.731 3.712 3.731 3.613 3.751 16,992,715 3.7110 4.40%
1999-04-01 0 9.100 9.000 9.100 8.900 9.100 3,744,001 33,862,484 9.0445 3.574 3.535 3.574 3.496 3.574 9,532,626 3.5523 2.25%
1999-03-31 0 8.900 8.900 8.950 8.900 9.150 5,891,200 53,189,322 9.0286 3.496 3.496 3.515 3.496 3.594 14,999,623 3.5460 -0.56%
1999-03-30 0 8.950 8.850 8.950 8.700 9.050 9,676,000 86,371,700 8.9264 3.515 3.476 3.515 3.417 3.554 24,636,127 3.5059 3.47%
1999-03-29 0 8.650 8.650 8.700 8.550 8.750 1,790,000 15,509,550 8.6646 3.397 3.397 3.417 3.358 3.437 4,557,531 3.4031 0.00%
1999-03-26 0 8.650 8.550 8.700 8.550 9.050 5,271,000 46,311,518 8.7861 3.397 3.358 3.417 3.358 3.554 13,420,528 3.4508 -3.89%
1999-03-25 0 9.000 9.000 9.100 8.800 9.100 8,896,000 80,236,330 9.0194 3.535 3.535 3.574 3.456 3.574 22,650,164 3.5424 1.69%
1999-03-24 0 8.850 8.800 8.900 8.800 9.250 7,456,000 67,086,010 8.9976 3.476 3.456 3.496 3.456 3.633 18,983,771 3.5339 -5.85%
1999-03-23 0 9.400 9.400 9.450 9.200 9.400 3,071,000 28,690,420 9.3424 3.692 3.692 3.712 3.613 3.692 7,819,093 3.6693 -1.05%
1999-03-22 0 9.500 9.500 9.550 9.250 9.600 2,061,000 19,430,360 9.4276 3.731 3.731 3.751 3.633 3.770 5,247,526 3.7028 0.00%
1999-03-19 0 9.500 9.400 9.500 9.000 9.650 5,454,900 51,130,846 9.3734 3.731 3.692 3.731 3.535 3.790 13,888,757 3.6815 7.34%
1999-03-18 0 8.850 8.750 8.850 8.600 9.150 4,909,000 43,546,050 8.8707 3.476 3.437 3.476 3.378 3.594 12,498,837 3.4840 -3.28%
1999-03-17 0 9.150 9.150 9.200 9.100 9.300 1,987,000 18,233,760 9.1765 3.594 3.594 3.613 3.574 3.653 5,059,114 3.6041 -1.61%
1999-03-16 0 9.300 9.200 9.350 9.200 9.650 11,643,000 111,140,989 9.5457 3.653 3.613 3.672 3.613 3.790 29,644,319 3.7491 -3.13%
1999-03-15 0 9.600 9.600 9.650 8.950 9.650 5,442,000 50,987,996 9.3693 3.770 3.770 3.790 3.515 3.790 13,855,912 3.6799 0.00%
1999-03-12 0 9.600 9.500 9.600 9.500 9.800 4,341,000 41,858,814 9.6427 3.770 3.731 3.770 3.731 3.849 11,052,649 3.7872 -1.54%
1999-03-11 0 9.750 9.600 9.800 8.850 9.800 7,911,200 74,454,756 9.4113 3.829 3.770 3.849 3.476 3.849 20,142,758 3.6964 5.41%
1999-03-10 0 9.250 9.250 9.300 8.700 9.250 2,816,000 25,170,155 8.9383 3.633 3.633 3.653 3.417 3.633 7,169,836 3.5106 5.11%
1999-03-09 0 8.800 8.750 8.800 8.450 8.800 4,936,600 43,103,552 8.7314 3.456 3.437 3.456 3.319 3.456 12,569,110 3.4293 4.14%
1999-03-08 0 8.450 8.350 8.450 8.350 8.850 2,446,000 21,232,050 8.6803 3.319 3.280 3.319 3.280 3.476 6,227,777 3.4093 -2.87%
1999-03-05 0 8.700 8.600 8.750 8.300 8.950 6,042,000 52,255,600 8.6487 3.417 3.378 3.437 3.260 3.515 15,383,576 3.3968 3.57%
1999-03-04 0 8.400 8.400 8.450 8.350 8.800 5,858,000 50,313,000 8.5888 3.299 3.299 3.319 3.280 3.456 14,915,092 3.3733 -4.55%
1999-03-03 0 8.800 8.800 8.850 8.500 9.000 4,762,000 42,036,035 8.8274 3.456 3.456 3.476 3.338 3.535 12,124,559 3.4670 0.00%
1999-03-02 0 8.800 8.700 8.850 8.550 8.900 6,381,750 55,873,134 8.7551 3.456 3.417 3.476 3.358 3.496 16,248,616 3.4386 1.15%
1999-03-01 0 8.700 8.650 8.700 8.650 8.750 7,727,000 67,188,847 8.6953 3.417 3.397 3.417 3.397 3.437 19,673,765 3.4151 0.58%
1999-02-26 0 8.650 8.600 8.650 8.450 8.800 8,897,808 77,080,002 8.6628 3.397 3.378 3.397 3.319 3.456 22,654,767 3.4024 1.76%
1999-02-25 0 8.500 8.450 8.550 8.350 8.600 4,837,000 41,123,080 8.5018 3.338 3.319 3.358 3.280 3.378 12,315,517 3.3391 -0.58%
1999-02-24 0 8.550 8.550 8.600 8.300 8.650 5,293,000 45,394,950 8.5764 3.358 3.358 3.378 3.260 3.397 13,476,542 3.3684 3.64%
1999-02-23 0 8.250 8.250 8.300 8.150 8.350 4,225,000 34,877,650 8.2551 3.240 3.240 3.260 3.201 3.280 10,757,300 3.2422 1.23%
1999-02-22 0 8.150 8.150 8.200 7.550 8.200 5,549,999 44,425,331 8.0046 3.201 3.201 3.221 2.965 3.221 14,130,889 3.1438 5.84%
1999-02-19 0 7.700 7.700 7.750 7.650 7.750 1,863,000 14,423,200 7.7419 3.024 3.024 3.044 3.005 3.044 4,743,397 3.0407 -1.91%
1999-02-15 0 7.850 7.850 7.900 7.800 7.950 3,678,000 28,892,118 7.8554 3.083 3.083 3.103 3.064 3.122 9,364,580 3.0853 0.00%
1999-02-12 0 7.850 7.800 7.850 7.600 7.950 12,703,000 98,878,070 7.7838 3.083 3.064 3.083 2.985 3.122 32,343,192 3.0572 3.97%
1999-02-11 0 7.550 7.500 7.600 7.450 7.700 2,083,000 15,707,250 7.5407 2.965 2.946 2.985 2.926 3.024 5,303,540 2.9617 -0.66%
1999-02-10 0 7.600 7.550 7.600 7.500 7.700 1,555,600 11,805,400 7.5890 2.985 2.965 2.985 2.946 3.024 3,960,723 2.9806 -1.94%
1999-02-09 0 7.750 7.700 7.750 7.550 7.800 1,176,000 9,069,450 7.7121 3.044 3.024 3.044 2.965 3.064 2,994,221 3.0290 1.31%
1999-02-08 0 7.650 7.650 7.700 7.650 7.900 1,774,000 13,657,691 7.6988 3.005 3.005 3.024 3.005 3.103 4,516,793 3.0238 -5.56%
1999-02-05 0 8.100 8.000 8.100 7.550 8.100 3,782,000 29,580,300 7.8213 3.181 3.142 3.181 2.965 3.181 9,629,375 3.0719 3.18%
1999-02-04 0 7.850 7.750 7.850 7.650 7.850 885,620 6,844,624 7.7286 3.083 3.044 3.083 3.005 3.083 2,254,883 3.0355 0.64%
1999-02-03 0 7.800 7.750 7.800 7.600 7.900 1,392,000 10,814,500 7.7690 3.064 3.044 3.064 2.985 3.103 3,544,180 3.0513 0.65%
1999-02-02 0 7.750 7.650 7.750 7.600 7.900 1,048,000 8,107,480 7.7361 3.044 3.005 3.044 2.985 3.103 2,668,320 3.0384 -0.64%
1999-02-01 0 7.800 7.800 7.900 7.450 7.900 2,758,000 21,251,700 7.7055 3.064 3.064 3.103 2.926 3.103 7,022,162 3.0264 3.31%
1999-01-29 0 7.550 7.550 7.600 7.400 7.750 3,981,500 30,223,185 7.5909 2.965 2.965 2.985 2.906 3.044 10,137,323 2.9814 0.00%
1999-01-28 0 7.550 7.500 7.550 7.500 7.800 3,481,000 26,560,316 7.6301 2.965 2.946 2.965 2.946 3.064 8,862,997 2.9968 -3.82%
1999-01-27 0 7.850 7.850 7.900 7.750 8.000 3,128,000 24,650,282 7.8805 3.083 3.083 3.103 3.044 3.142 7,964,221 3.0951 -0.63%
1999-01-26 0 7.900 7.750 7.900 7.750 8.350 5,850,000 46,785,529 7.9975 3.103 3.044 3.103 3.044 3.280 14,894,723 3.1411 -3.07%
1999-01-25 0 8.150 8.150 8.200 7.800 8.250 7,540,000 59,973,809 7.9541 3.201 3.201 3.221 3.064 3.240 19,197,644 3.1240 -1.81%
1999-01-22 0 8.300 8.200 8.300 7.900 8.300 3,344,000 27,291,055 8.1612 3.260 3.221 3.260 3.103 3.260 8,514,180 3.2054 -1.19%
1999-01-21 0 8.400 8.300 8.400 8.100 8.400 3,672,000 30,203,647 8.2254 3.299 3.260 3.299 3.181 3.299 9,349,303 3.2306 3.07%
1999-01-20 0 8.150 8.000 8.150 7.850 8.200 2,874,000 23,011,000 8.0066 3.201 3.142 3.201 3.083 3.221 7,317,510 3.1446 -1.21%
1999-01-19 0 8.250 8.250 8.300 8.250 8.700 1,406,000 11,814,160 8.4027 3.240 3.240 3.260 3.240 3.417 3,579,826 3.3002 -6.25%
1999-01-18 0 8.800 8.800 8.850 8.700 8.900 2,358,000 20,739,515 8.7954 3.456 3.456 3.476 3.417 3.496 6,003,719 3.4544 1.73%
1999-01-15 0 8.650 8.500 8.650 8.250 8.800 4,946,000 41,808,385 8.4530 3.397 3.338 3.397 3.240 3.456 12,593,043 3.3200 0.58%
1999-01-14 0 8.600 8.550 8.600 8.150 8.750 3,052,000 25,622,168 8.3952 3.378 3.358 3.378 3.201 3.437 7,770,717 3.2973 1.78%
1999-01-13 0 8.450 8.400 8.600 8.400 8.700 3,619,000 31,058,850 8.5822 3.319 3.299 3.378 3.299 3.417 9,214,360 3.3707 -3.43%
1999-01-12 0 8.750 8.700 8.750 8.600 8.800 3,170,000 27,539,270 8.6875 3.437 3.417 3.437 3.378 3.456 8,071,158 3.4121 1.74%
1999-01-11 0 8.600 8.550 8.600 8.600 9.150 3,675,000 32,482,340 8.8387 3.378 3.358 3.378 3.378 3.594 9,356,942 3.4715 -6.01%
1999-01-08 0 9.150 9.150 9.200 8.800 9.450 6,516,844 59,580,146 9.1425 3.594 3.594 3.613 3.456 3.712 16,592,579 3.5908 -0.54%
1999-01-07 0 9.200 9.100 9.250 8.400 9.400 11,296,000 103,233,170 9.1389 3.613 3.574 3.633 3.299 3.692 28,760,820 3.5894 12.20%
1999-01-06 0 8.200 8.150 8.200 8.150 8.300 1,753,000 14,372,650 8.1989 3.221 3.201 3.221 3.201 3.260 4,463,325 3.2202 0.00%
1999-01-05 0 8.200 8.200 8.250 7.500 8.250 3,138,800 25,092,910 7.9944 3.221 3.221 3.240 2.946 3.240 7,991,719 3.1399 7.89%
1999-01-04 0 7.600 7.550 7.600 7.450 7.700 3,018,000 22,888,100 7.5839 2.985 2.965 2.985 2.926 3.024 7,684,150 2.9786 -1.30%
1998-12-31 0 7.700 7.700 7.750 7.700 7.750 385,000 2,966,524 7.7053 3.024 3.024 3.044 3.024 3.044 980,251 3.0263 0.00%
1998-12-30 0 7.700 7.700 7.750 7.500 7.850 1,285,353 9,870,873 7.6795 3.024 3.024 3.044 2.946 3.083 3,272,646 3.0162 0.65%
1998-12-29 0 7.650 7.650 7.750 7.600 7.750 541,000 4,148,600 7.6684 3.005 3.005 3.044 2.985 3.044 1,377,444 3.0118 2.00%
1998-12-28 0 7.500 7.450 7.550 7.500 7.750 284,900 2,171,770 7.6229 2.946 2.926 2.965 2.946 3.044 725,386 2.9940 -3.23%
1998-12-24 0 7.750 7.700 7.750 7.750 7.800 257,000 1,995,000 7.7626 3.044 3.024 3.044 3.044 3.064 654,349 3.0488 -0.64%
1998-12-23 0 7.800 7.750 7.800 7.650 7.850 737,000 5,737,012 7.7843 3.064 3.044 3.064 3.005 3.083 1,876,481 3.0573 -0.64%
1998-12-22 0 7.850 7.750 7.850 7.800 8.000 1,015,000 8,002,150 7.8839 3.083 3.044 3.083 3.064 3.142 2,584,298 3.0964 -2.48%
1998-12-21 0 8.050 8.000 8.050 7.800 8.050 3,491,000 27,693,135 7.9327 3.162 3.142 3.162 3.064 3.162 8,888,458 3.1156 3.21%
1998-12-18 0 7.800 7.700 7.800 7.700 7.800 1,724,999 13,168,955 7.6342 3.064 3.024 3.064 3.024 3.064 4,392,031 2.9984 1.96%
1998-12-17 0 7.650 7.550 7.650 7.250 7.650 1,114,549 8,276,633 7.4260 3.005 2.965 3.005 2.847 3.005 2,837,761 2.9166 2.68%
1998-12-16 0 7.450 7.400 7.450 7.300 7.500 1,964,000 14,526,234 7.3962 2.926 2.906 2.926 2.867 2.946 5,000,553 2.9049 0.00%
1998-12-15 0 7.450 7.400 7.450 7.100 7.500 959,000 7,035,179 7.3360 2.926 2.906 2.926 2.789 2.946 2,441,716 2.8812 2.05%
1998-12-14 0 7.300 7.300 7.350 7.250 7.450 1,354,000 9,938,185 7.3399 2.867 2.867 2.887 2.847 2.926 3,447,428 2.8828 -2.67%
1998-12-11 0 7.500 7.550 7.600 7.300 7.850 3,095,500 23,127,750 7.4714 2.946 2.965 2.985 2.867 3.083 7,881,473 2.9344 -3.23%
1998-12-10 0 7.750 7.750 7.900 7.600 7.950 944,000 7,409,150 7.8487 3.044 3.044 3.103 2.985 3.122 2,403,525 3.0826 1.97%
1998-12-09 0 7.600 7.600 7.850 7.600 7.950 2,090,800 16,250,096 7.7722 2.985 2.985 3.083 2.985 3.122 5,323,400 3.0526 -4.40%
1998-12-08 0 7.950 7.900 7.950 7.700 7.950 1,454,300 11,348,634 7.8035 3.122 3.103 3.122 3.024 3.122 3,702,803 3.0649 -0.63%
1998-12-07 0 8.000 7.950 8.000 7.800 8.000 1,574,000 12,467,800 7.9211 3.142 3.122 3.142 3.064 3.142 4,007,572 3.1111 3.90%
1998-12-04 0 7.700 7.750 7.800 7.500 7.800 1,821,000 13,968,118 7.6706 3.024 3.044 3.064 2.946 3.064 4,636,460 3.0127 0.65%
1998-12-03 0 7.650 7.650 7.750 7.450 7.750 5,828,000 44,319,706 7.6046 3.005 3.005 3.044 2.926 3.044 14,838,709 2.9868 0.00%
1998-12-02 0 7.650 7.600 7.650 7.450 7.750 1,919,000 14,681,858 7.6508 3.005 2.985 3.005 2.926 3.044 4,885,979 3.0049 0.66%
1998-12-01 0 7.600 7.600 7.750 7.300 7.750 6,241,000 47,709,250 7.6445 2.985 2.985 3.044 2.867 3.044 15,890,251 3.0024 1.33%
1998-11-30 0 7.500 7.500 7.550 7.500 8.100 2,101,000 15,998,350 7.6146 2.946 2.946 2.965 2.946 3.181 5,349,370 2.9907 -7.41%
1998-11-27 0 8.100 8.000 8.100 8.000 8.250 4,149,000 33,679,700 8.1175 3.181 3.142 3.181 3.142 3.240 10,563,796 3.1882 0.00%
1998-11-26 0 8.100 8.100 8.150 8.000 8.150 3,199,000 25,896,105 8.0951 3.181 3.181 3.201 3.142 3.201 8,144,995 3.1794 -0.61%
1998-11-25 0 8.150 8.150 8.200 8.000 8.200 6,956,000 56,384,050 8.1058 3.201 3.201 3.221 3.142 3.221 17,710,717 3.1836 0.00%
1998-11-24 0 8.150 8.100 8.150 7.550 8.200 11,265,565 89,340,592 7.9304 3.201 3.181 3.201 2.965 3.221 28,683,329 3.1147 6.54%
1998-11-23 0 7.650 7.650 7.700 7.350 7.700 2,794,000 21,173,402 7.5782 3.005 3.005 3.024 2.887 3.024 7,113,822 2.9764 5.52%
1998-11-20 0 7.250 7.250 7.300 7.250 7.450 2,339,000 17,138,513 7.3273 2.847 2.847 2.867 2.847 2.926 5,955,343 2.8778 -0.68%
1998-11-19 0 7.300 7.300 7.350 7.250 7.350 6,174,000 45,048,848 7.2965 2.867 2.867 2.887 2.847 2.887 15,719,662 2.8658 0.00%
1998-11-18 0 7.300 7.250 7.300 7.300 7.500 6,674,000 49,395,400 7.4012 2.867 2.847 2.867 2.867 2.946 16,992,715 2.9069 0.00%
1998-11-17 0 7.300 7.250 7.350 7.200 7.450 2,715,000 19,804,850 7.2946 2.867 2.847 2.887 2.828 2.926 6,912,679 2.8650 -2.01%
1998-11-16 0 7.450 7.500 7.550 7.300 7.550 1,690,000 12,608,850 7.4609 2.926 2.946 2.965 2.867 2.965 4,302,920 2.9303 0.68%
1998-11-13 0 7.400 7.400 7.450 7.400 7.650 980,000 7,375,838 7.5264 2.906 2.906 2.926 2.906 3.005 2,495,184 2.9560 -1.99%
1998-11-12 0 7.550 7.500 7.600 7.400 7.700 881,000 6,677,050 7.5789 2.965 2.946 2.985 2.906 3.024 2,243,120 2.9767 -1.95%
1998-11-11 0 7.700 7.700 7.750 7.150 7.750 2,146,000 16,009,150 7.4600 3.024 3.024 3.044 2.808 3.044 5,463,945 2.9300 7.69%
1998-11-10 0 7.150 7.050 7.100 7.100 7.600 2,781,000 20,443,350 7.3511 2.808 2.769 2.789 2.789 2.985 7,080,722 2.8872 -2.72%
1998-11-09 0 7.350 7.300 7.500 7.300 7.750 2,284,000 17,239,648 7.5480 2.887 2.867 2.946 2.867 3.044 5,815,307 2.9645 -5.77%
1998-11-06 0 7.800 7.750 7.800 7.700 8.050 2,189,350 17,128,543 7.8236 3.064 3.044 3.064 3.024 3.162 5,574,318 3.0728 -2.50%
1998-11-05 0 8.000 8.000 8.100 7.550 8.100 1,331,000 10,520,503 7.9042 3.142 3.142 3.181 2.965 3.181 3,388,868 3.1044 0.00%
1998-11-04 0 8.000 7.950 8.050 7.750 8.100 2,536,000 20,242,350 7.9820 3.142 3.122 3.162 3.044 3.181 6,456,926 3.1350 0.63%
1998-11-03 0 7.950 7.950 8.000 7.900 8.050 2,495,000 19,866,888 7.9627 3.122 3.122 3.142 3.103 3.162 6,352,536 3.1274 0.00%
1998-11-02 0 7.950 7.900 7.950 7.900 8.250 4,088,844 32,797,793 8.0213 3.122 3.103 3.122 3.103 3.240 10,410,633 3.1504 -3.64%
1998-10-30 0 8.250 8.100 8.250 8.050 8.300 3,568,000 29,298,050 8.2113 3.240 3.181 3.240 3.162 3.260 9,084,508 3.2251 0.61%
1998-10-29 0 8.200 8.000 8.150 7.700 8.300 5,426,000 43,781,110 8.0688 3.221 3.142 3.201 3.024 3.260 13,815,174 3.1691 -0.61%
1998-10-27 0 8.250 8.200 8.250 8.000 8.300 2,876,000 23,662,278 8.2275 3.240 3.221 3.240 3.142 3.260 7,322,602 3.2314 0.61%
1998-10-26 0 8.200 8.150 8.200 8.100 8.300 1,510,000 12,372,990 8.1940 3.221 3.201 3.221 3.181 3.260 3,844,621 3.2183 -0.61%
1998-10-23 0 8.250 8.100 8.250 8.100 8.300 3,858,000 31,772,970 8.2356 3.240 3.181 3.240 3.181 3.260 9,822,879 3.2346 -0.60%
1998-10-22 0 8.300 8.250 8.300 8.250 8.450 5,121,826 42,799,709 8.3563 3.260 3.240 3.260 3.240 3.319 13,040,715 3.2820 -0.60%
1998-10-21 0 8.350 8.250 8.350 8.150 8.600 3,650,050 30,299,808 8.3012 3.280 3.240 3.280 3.201 3.378 9,293,416 3.2604 -0.60%
1998-10-20 0 8.400 8.400 8.450 8.200 8.450 1,548,000 12,928,775 8.3519 3.299 3.299 3.319 3.221 3.319 3,941,373 3.2803 -0.59%
1998-10-19 0 8.450 8.350 8.450 8.150 8.500 3,754,000 31,302,855 8.3385 3.319 3.280 3.319 3.201 3.338 9,558,084 3.2750 -1.17%
1998-10-16 0 8.550 8.550 8.600 8.050 8.600 6,764,450 56,499,157 8.3524 3.358 3.358 3.378 3.162 3.378 17,223,011 3.2804 6.88%
1998-10-15 0 8.000 7.950 8.000 7.500 8.100 3,551,000 28,175,430 7.9345 3.142 3.122 3.142 2.946 3.181 9,041,224 3.1163 2.56%
1998-10-14 0 7.800 7.800 7.900 7.700 8.300 2,981,000 23,763,688 7.9717 3.064 3.064 3.103 3.024 3.260 7,589,944 3.1309 -5.45%
1998-10-13 0 8.250 8.250 8.300 7.800 8.300 3,174,000 25,699,010 8.0967 3.240 3.240 3.260 3.064 3.260 8,081,342 3.1800 4.43%
1998-10-12 0 7.900 7.850 8.050 7.500 8.850 6,088,688 49,364,666 8.1076 3.103 3.083 3.162 2.946 3.476 15,502,449 3.1843 6.04%
1998-10-09 0 7.450 7.450 7.550 7.000 7.650 5,533,000 40,626,750 7.3426 2.926 2.926 2.965 2.749 3.005 14,087,608 2.8839 2.05%
1998-10-08 0 7.300 7.100 7.200 7.100 7.400 2,479,000 18,030,662 7.2734 2.867 2.789 2.828 2.789 2.906 6,311,798 2.8567 0.00%
1998-10-07 0 7.300 7.250 7.300 6.750 7.300 4,277,581 29,801,676 6.9669 2.867 2.847 2.867 2.651 2.867 10,891,177 2.7363 7.35%
1998-10-05 0 6.800 6.750 6.800 6.650 6.900 2,415,400 16,337,333 6.7638 2.671 2.651 2.671 2.612 2.710 6,149,866 2.6565 -6.85%
1998-09-30 0 7.300 7.100 7.300 7.150 7.350 1,667,000 12,078,900 7.2459 2.867 2.789 2.867 2.808 2.887 4,244,360 2.8459 -1.35%
1998-09-29 0 7.400 7.350 7.400 7.200 7.550 4,534,800 33,676,654 7.4263 2.906 2.887 2.906 2.828 2.965 11,546,084 2.9167 -1.99%
1998-09-28 0 7.550 7.600 7.650 7.050 7.650 5,710,000 42,092,775 7.3718 2.965 2.985 3.005 2.769 3.005 14,538,269 2.8953 10.22%
1998-09-25 0 6.850 6.800 7.000 6.750 7.150 3,277,000 22,990,790 7.0158 2.690 2.671 2.749 2.651 2.808 8,343,591 2.7555 -4.20%
1998-09-24 0 7.150 7.100 7.150 7.000 7.350 5,133,688 36,917,416 7.1912 2.808 2.789 2.808 2.749 2.887 13,070,917 2.8244 3.62%
1998-09-23 0 6.900 6.800 6.900 6.800 6.950 1,770,000 12,207,669 6.8970 2.710 2.671 2.710 2.671 2.730 4,506,609 2.7088 1.47%
1998-09-22 0 6.800 6.700 6.800 6.650 6.800 7,039,000 47,577,930 6.7592 2.671 2.631 2.671 2.612 2.671 17,922,044 2.6547 0.74%
1998-09-21 0 6.750 6.700 6.750 6.600 6.850 6,145,200 41,025,090 6.6760 2.651 2.631 2.651 2.592 2.690 15,646,334 2.6220 4.65%
1998-09-18 0 6.450 6.400 6.450 6.300 6.450 2,648,600 16,935,010 6.3939 2.533 2.514 2.533 2.474 2.533 6,743,618 2.5113 -1.53%
1998-09-17 0 6.550 6.550 6.600 6.450 6.550 2,643,000 17,207,678 6.5107 2.573 2.573 2.592 2.533 2.573 6,729,360 2.5571 0.77%
1998-09-16 0 6.500 6.450 6.500 6.400 6.550 2,206,000 14,328,254 6.4951 2.553 2.533 2.553 2.514 2.573 5,616,711 2.5510 0.78%
1998-09-15 0 6.450 6.400 6.450 6.200 6.500 2,165,000 13,837,900 6.3916 2.533 2.514 2.533 2.435 2.553 5,512,321 2.5104 0.78%
1998-09-14 0 6.400 6.350 6.400 6.300 6.450 1,699,000 10,852,050 6.3873 2.514 2.494 2.514 2.474 2.533 4,325,835 2.5087 -0.78%
1998-09-11 0 6.450 6.350 6.450 6.300 6.650 1,424,000 9,259,630 6.5025 2.533 2.494 2.533 2.474 2.612 3,625,656 2.5539 -6.52%
1998-09-10 0 6.900 6.850 6.900 6.750 6.950 2,394,000 16,469,605 6.8795 2.710 2.690 2.710 2.651 2.730 6,095,379 2.7020 -1.00%
1998-09-09 0 7.000 7.000 7.050 6.700 7.100 2,808,000 19,591,114 6.9769 2.738 2.738 2.757 2.620 2.777 7,180,240 2.7285 -0.71%
1998-09-08 0 7.050 7.050 7.200 6.900 7.450 6,899,020 49,938,686 7.2385 2.757 2.757 2.816 2.698 2.913 17,641,245 2.8308 -0.70%
1998-09-07 0 7.100 7.100 7.200 6.500 7.300 6,984,700 48,476,675 6.9404 2.777 2.777 2.816 2.542 2.855 17,860,335 2.7142 14.52%
1998-09-04 0 6.200 6.200 6.550 5.750 6.650 5,133,000 32,440,250 6.3199 2.425 2.425 2.562 2.249 2.601 13,125,417 2.4716 4.20%
1998-09-03 0 5.950 5.850 6.000 5.600 6.050 2,778,000 16,497,260 5.9385 2.327 2.288 2.346 2.190 2.366 7,103,528 2.3224 3.48%
1998-09-02 0 5.750 5.750 5.850 5.700 5.900 3,026,200 17,567,684 5.8052 2.249 2.249 2.288 2.229 2.307 7,738,191 2.2703 2.68%
1998-09-01 0 5.600 5.550 5.600 5.400 5.900 3,273,700 18,542,971 5.6642 2.190 2.170 2.190 2.112 2.307 8,371,065 2.2151 -0.88%
1998-08-31 0 5.650 5.650 5.800 5.500 6.000 3,993,000 23,376,250 5.8543 2.210 2.210 2.268 2.151 2.346 10,210,362 2.2895 -9.60%
1998-08-28 0 6.250 6.250 6.300 6.250 6.300 82,794,576 517,507,687 6.2505 2.444 2.444 2.464 2.444 2.464 211,711,147 2.4444 -2.34%
1998-08-27 0 6.400 6.400 6.450 6.250 6.400 20,936,043 132,451,604 6.3265 2.503 2.503 2.522 2.444 2.503 53,534,832 2.4741 2.40%
1998-08-26 0 6.250 6.250 6.300 6.050 6.350 16,670,844 104,397,406 6.2623 2.444 2.444 2.464 2.366 2.483 42,628,439 2.4490 -3.85%
1998-08-25 0 6.500 6.500 6.550 5.400 6.550 9,393,500 59,307,480 6.3137 2.542 2.542 2.562 2.112 2.562 24,019,794 2.4691 16.07%
1998-08-24 0 5.600 5.550 5.600 5.500 6.100 3,459,000 20,566,020 5.9457 2.190 2.170 2.190 2.151 2.386 8,844,889 2.3252 -8.20%
1998-08-21 0 6.100 6.100 6.150 6.100 6.400 3,724,600 23,326,850 6.2629 2.386 2.386 2.405 2.386 2.503 9,524,046 2.4493 -6.87%
1998-08-20 0 6.550 6.450 6.550 6.100 6.800 6,591,000 43,010,790 6.5257 2.562 2.522 2.562 2.386 2.659 16,853,618 2.5520 7.38%
1998-08-19 0 6.100 6.100 6.150 5.800 6.300 5,785,000 35,406,150 6.1203 2.386 2.386 2.405 2.268 2.464 14,792,623 2.3935 6.09%
1998-08-18 0 5.750 5.700 5.750 5.550 5.850 4,922,034 28,283,737 5.7464 2.249 2.229 2.249 2.170 2.288 12,585,963 2.2472 4.55%
1998-08-14 0 5.500 5.450 5.500 5.100 5.500 2,267,000 11,994,616 5.2910 2.151 2.131 2.151 1.994 2.151 5,796,867 2.0692 6.80%
1998-08-13 0 5.150 5.000 5.150 4.975 5.500 4,007,600 20,709,095 5.1675 2.014 1.955 2.014 1.946 2.151 10,247,695 2.0209 -6.36%
1998-08-12 0 5.500 5.400 5.500 5.300 5.600 3,088,000 16,816,598 5.4458 2.151 2.112 2.151 2.073 2.190 7,896,218 2.1297 2.80%
1998-08-11 0 5.350 5.200 5.350 5.200 5.450 2,525,400 13,447,472 5.3249 2.092 2.034 2.092 2.034 2.131 6,457,613 2.0824 -1.83%
1998-08-10 0 5.450 5.450 5.500 5.400 5.550 2,196,000 11,998,137 5.4636 2.131 2.131 2.151 2.112 2.170 5,615,316 2.1367 -0.91%
1998-08-07 0 5.500 5.450 5.550 5.400 5.650 5,102,000 28,029,595 5.4938 2.151 2.131 2.170 2.112 2.210 13,046,148 2.1485 -2.65%
1998-08-06 0 5.650 5.650 5.700 5.400 6.000 3,790,000 21,512,050 5.6760 2.210 2.210 2.229 2.112 2.346 9,691,278 2.2197 -4.24%
1998-08-05 0 5.900 5.850 5.950 5.750 6.150 2,611,000 15,521,500 5.9447 2.307 2.288 2.327 2.249 2.405 6,676,498 2.3248 -2.48%
1998-08-04 0 6.050 5.950 6.200 5.500 6.200 4,336,000 25,227,741 5.8182 2.366 2.327 2.425 2.151 2.425 11,087,436 2.2753 8.04%
1998-08-03 0 5.600 5.600 5.700 5.450 5.700 3,452,300 19,217,120 5.5665 2.190 2.190 2.229 2.131 2.229 8,827,757 2.1769 -4.27%
1998-07-31 0 5.850 5.800 5.850 5.600 5.850 3,921,200 22,402,766 5.7132 2.288 2.268 2.288 2.190 2.288 10,026,765 2.2343 1.74%
1998-07-30 0 5.750 5.750 5.800 5.500 5.850 3,644,000 20,739,960 5.6915 2.249 2.249 2.268 2.151 2.288 9,317,946 2.2258 6.48%
1998-07-29 0 5.400 5.400 5.500 5.400 5.750 4,318,000 24,050,500 5.5698 2.112 2.112 2.151 2.112 2.249 11,041,408 2.1782 -6.09%
1998-07-28 0 5.750 5.700 5.750 5.600 5.900 4,469,000 25,759,180 5.7640 2.249 2.229 2.249 2.190 2.307 11,427,525 2.2541 -0.86%
1998-07-27 0 5.800 5.750 5.800 5.650 6.150 8,232,000 49,321,279 5.9914 2.268 2.249 2.268 2.210 2.405 21,049,763 2.3431 -5.69%
1998-07-24 0 6.150 6.100 6.150 5.900 6.200 8,195,000 50,214,786 6.1275 2.405 2.386 2.405 2.307 2.425 20,955,151 2.3963 -0.81%
1998-07-23 0 6.200 6.200 6.250 6.200 6.450 3,993,000 25,310,160 6.3386 2.425 2.425 2.444 2.425 2.522 10,210,362 2.4789 -3.88%
1998-07-22 0 6.450 6.400 6.500 6.400 6.650 2,869,000 18,765,416 6.5408 2.522 2.503 2.542 2.503 2.601 7,336,221 2.5579 -3.73%
1998-07-21 0 6.700 6.650 6.700 6.500 6.850 2,662,000 17,867,730 6.7121 2.620 2.601 2.620 2.542 2.679 6,806,908 2.6249 3.08%
1998-07-20 0 6.500 6.400 6.550 6.350 6.650 1,448,000 9,372,550 6.4728 2.542 2.503 2.562 2.483 2.601 3,702,631 2.5313 -1.52%
1998-07-17 0 6.600 6.550 6.600 6.450 6.850 3,594,000 23,656,780 6.5823 2.581 2.562 2.581 2.522 2.679 9,190,093 2.5742 -1.49%
1998-07-16 0 6.700 6.600 6.700 6.500 6.800 3,709,400 24,729,224 6.6666 2.620 2.581 2.620 2.542 2.659 9,485,178 2.6071 0.00%
1998-07-15 0 6.700 6.650 6.700 6.500 6.750 2,478,000 16,488,630 6.6540 2.620 2.601 2.620 2.542 2.640 6,336,408 2.6022 0.00%
1998-07-14 0 6.700 6.600 6.700 6.500 6.800 4,980,000 32,982,510 6.6230 2.620 2.581 2.620 2.542 2.659 12,734,186 2.5901 -0.74%
1998-07-13 0 6.750 6.650 6.850 6.350 6.850 4,711,000 30,491,850 6.4725 2.640 2.601 2.679 2.483 2.679 12,046,335 2.5312 4.65%
1998-07-10 0 6.450 6.450 6.500 6.400 6.550 6,744,000 43,627,100 6.4690 2.522 2.522 2.542 2.503 2.562 17,244,849 2.5299 -0.77%
1998-07-09 0 6.500 6.500 6.550 6.350 6.700 9,818,000 64,247,718 6.5439 2.542 2.542 2.562 2.483 2.620 25,105,268 2.5591 3.17%
1998-07-08 0 6.300 6.250 6.300 5.950 6.300 2,770,000 17,112,602 6.1778 2.464 2.444 2.464 2.327 2.464 7,083,071 2.4160 3.28%
1998-07-07 0 6.100 6.050 6.100 6.000 6.150 1,090,000 6,603,350 6.0581 2.386 2.366 2.386 2.346 2.405 2,787,201 2.3692 1.67%
1998-07-06 0 6.000 5.900 6.000 5.850 6.000 1,967,500 11,611,112 5.9015 2.346 2.307 2.346 2.288 2.346 5,031,026 2.3079 -0.83%
1998-07-03 0 6.050 5.950 6.050 5.750 6.050 4,067,000 24,026,682 5.9077 2.366 2.327 2.366 2.249 2.366 10,399,585 2.3104 0.83%
1998-07-02 0 6.000 5.950 6.000 5.800 6.200 10,094,500 60,124,308 5.9561 2.346 2.327 2.346 2.268 2.425 25,812,297 2.3293 10.09%
1998-06-30 0 5.450 5.450 5.500 5.350 5.650 2,640,000 14,662,424 5.5539 2.131 2.131 2.151 2.092 2.210 6,750,653 2.1720 1.87%
1998-06-29 0 5.350 5.350 5.450 5.350 5.950 6,117,000 34,785,195 5.6866 2.092 2.092 2.131 2.092 2.327 15,641,569 2.2239 -5.31%
1998-06-26 0 5.650 5.600 5.650 5.350 5.700 1,699,300 9,370,160 5.5141 2.210 2.190 2.210 2.092 2.229 4,345,221 2.1564 1.80%
1998-06-25 0 5.550 5.500 5.550 5.400 5.600 3,203,000 17,625,050 5.5027 2.170 2.151 2.170 2.112 2.190 8,190,281 2.1519 1.83%
1998-06-24 0 5.450 5.400 5.500 5.200 5.500 3,537,000 18,791,350 5.3128 2.131 2.112 2.151 2.034 2.151 9,044,340 2.0777 0.00%
1998-06-23 0 5.450 5.450 5.500 5.250 5.650 2,334,000 12,682,800 5.4339 2.131 2.131 2.151 2.053 2.210 5,968,191 2.1251 -3.54%
1998-06-22 0 5.650 5.600 5.650 5.400 5.700 2,231,150 12,459,353 5.5843 2.210 2.190 2.210 2.112 2.229 5,705,197 2.1839 -0.88%
1998-06-19 0 5.700 5.650 5.800 5.600 5.800 2,717,925 15,478,563 5.6950 2.229 2.210 2.268 2.190 2.268 6,949,912 2.2272 -2.56%
1998-06-18 0 5.850 5.800 5.850 5.750 6.150 3,098,138 18,192,131 5.8720 2.288 2.268 2.288 2.249 2.405 7,922,142 2.2964 1.74%
1998-06-17 0 5.750 5.700 5.750 5.500 5.800 2,709,862 15,482,291 5.7133 2.249 2.229 2.249 2.151 2.268 6,929,294 2.2343 5.50%
1998-06-16 0 5.450 5.400 5.450 5.250 5.600 4,102,500 22,178,200 5.4060 2.131 2.112 2.131 2.053 2.190 10,490,361 2.1142 1.87%
1998-06-15 0 5.350 5.200 5.350 5.200 5.650 2,072,000 11,156,171 5.3843 2.092 2.034 2.092 2.034 2.210 5,298,240 2.1056 -7.76%
1998-06-12 0 5.800 5.750 5.800 5.400 5.900 3,912,160 22,313,777 5.7037 2.268 2.249 2.268 2.112 2.307 10,003,649 2.2306 4.50%
1998-06-11 0 5.550 5.500 5.550 5.100 5.550 2,548,000 13,704,550 5.3786 2.170 2.151 2.170 1.994 2.170 6,515,403 2.1034 5.71%
1998-06-10 0 5.250 5.200 5.250 5.100 5.500 2,356,000 12,382,700 5.2558 2.053 2.034 2.053 1.994 2.151 6,024,446 2.0554 -4.55%
1998-06-09 0 5.500 5.500 5.650 5.250 5.650 912,000 4,974,650 5.4547 2.151 2.151 2.210 2.053 2.210 2,332,044 2.1332 0.00%
1998-06-08 0 5.500 5.400 5.500 5.250 5.600 3,185,000 17,113,950 5.3733 2.151 2.112 2.151 2.053 2.190 8,144,253 2.1014 0.00%
1998-06-05 0 5.500 5.450 5.500 5.300 5.650 2,796,000 15,299,660 5.4720 2.151 2.131 2.151 2.073 2.210 7,149,555 2.1399 0.00%
1998-06-04 0 5.500 5.450 5.500 5.500 5.750 3,605,000 19,972,970 5.5404 2.151 2.131 2.151 2.151 2.249 9,218,221 2.1667 -5.17%
1998-06-03 0 5.800 5.750 5.800 5.200 5.800 3,618,000 19,561,010 5.4066 2.268 2.249 2.268 2.034 2.268 9,251,463 2.1144 11.54%
1998-06-02 0 5.200 5.150 5.200 4.900 5.350 6,431,000 32,463,800 5.0480 2.034 2.014 2.034 1.916 2.092 16,444,488 1.9741 4.00%
1998-06-01 0 5.000 5.000 5.050 4.950 5.500 6,229,000 31,716,775 5.0918 1.955 1.955 1.975 1.936 2.151 15,927,961 1.9913 -5.66%
1998-05-29 0 5.300 5.200 5.250 5.250 6.000 2,794,325 15,513,903 5.5519 2.073 2.034 2.053 2.053 2.346 7,145,272 2.1712 -8.62%
1998-05-28 0 5.800 5.750 5.800 5.700 5.900 4,101,000 23,863,075 5.8188 2.268 2.249 2.268 2.229 2.307 10,486,525 2.2756 1.75%
1998-05-27 0 5.700 5.700 5.750 5.500 6.500 6,404,000 38,732,240 6.0481 2.229 2.229 2.249 2.151 2.542 16,375,447 2.3653 -12.98%
1998-05-26 0 6.550 6.500 6.550 6.450 6.800 1,561,000 10,311,450 6.6057 2.562 2.542 2.562 2.522 2.659 3,991,579 2.5833 0.00%
1998-05-25 0 6.550 6.500 6.550 6.200 6.700 2,058,800 13,281,840 6.4513 2.562 2.542 2.562 2.425 2.620 5,264,486 2.5229 4.80%
1998-05-22 0 6.250 6.200 6.250 6.200 6.550 3,256,000 20,621,090 6.3333 2.444 2.425 2.444 2.425 2.562 8,325,805 2.4768 -3.10%
1998-05-21 0 6.450 6.400 6.450 6.350 6.650 2,964,000 19,120,812 6.4510 2.522 2.503 2.522 2.483 2.601 7,579,142 2.5228 -1.53%
1998-05-20 0 6.550 6.500 6.550 6.400 6.550 2,249,200 14,570,460 6.4781 2.562 2.542 2.562 2.503 2.562 5,751,352 2.5334 0.77%
1998-05-19 0 6.500 6.500 6.550 6.300 6.650 3,422,000 22,029,720 6.4377 2.542 2.542 2.562 2.464 2.601 8,750,278 2.5176 0.00%
1998-05-18 0 6.500 6.450 6.500 6.050 6.550 1,069,500 6,859,700 6.4139 2.542 2.522 2.542 2.366 2.562 2,734,781 2.5083 0.78%
1998-05-15 0 6.450 6.400 6.500 6.350 6.800 1,778,000 11,488,200 6.4613 2.522 2.503 2.542 2.483 2.659 4,546,462 2.5268 0.00%
1998-05-14 0 6.450 6.400 6.450 6.200 6.500 3,589,640 22,657,404 6.3119 2.522 2.503 2.522 2.425 2.542 9,178,944 2.4684 3.20%
1998-05-13 0 6.250 6.250 6.350 6.250 6.550 4,360,000 27,816,250 6.3799 2.444 2.444 2.483 2.444 2.562 11,148,805 2.4950 -6.72%
1998-05-12 0 6.700 6.650 6.700 6.600 6.950 2,095,000 14,068,550 6.7153 2.620 2.601 2.620 2.581 2.718 5,357,052 2.6262 -1.47%
1998-05-11 0 6.800 6.800 6.850 6.650 6.900 796,000 5,332,000 6.6985 2.659 2.659 2.679 2.601 2.698 2,035,424 2.6196 -0.73%
1998-05-08 0 6.850 6.800 6.850 6.500 6.850 2,653,000 17,569,110 6.6224 2.679 2.659 2.679 2.542 2.679 6,783,895 2.5898 2.24%
1998-05-07 0 6.700 6.650 6.700 6.500 6.700 4,128,351 27,173,137 6.5821 2.620 2.601 2.620 2.542 2.620 10,556,464 2.5741 0.00%
1998-05-06 0 6.700 6.650 6.700 6.650 6.800 1,431,000 9,558,150 6.6794 2.620 2.601 2.620 2.601 2.659 3,659,161 2.6121 -0.74%
1998-05-05 0 6.750 6.750 6.800 6.600 6.750 4,616,660 30,665,674 6.6424 2.640 2.640 2.659 2.581 2.640 11,805,102 2.5977 1.50%
1998-05-04 0 6.650 6.650 6.700 6.600 7.000 3,423,000 22,831,890 6.6701 2.601 2.601 2.620 2.581 2.738 8,752,835 2.6085 -5.00%
1998-05-01 0 7.000 6.950 7.000 6.800 7.000 1,838,000 12,717,376 6.9191 2.738 2.718 2.738 2.659 2.738 4,699,886 2.7059 5.66%
1998-04-30 0 6.800 6.850 7.000 6.800 7.200 3,889,000 26,876,246 6.9108 2.591 2.610 2.667 2.591 2.743 10,207,110 2.6331 -5.56%
1998-04-29 0 7.200 7.150 7.200 7.000 7.250 7,220,000 51,456,390 7.1269 2.743 2.724 2.743 2.667 2.762 18,949,688 2.7154 -1.37%
1998-04-28 0 7.300 7.300 7.350 6.900 7.300 2,246,000 15,809,200 7.0388 2.781 2.781 2.800 2.629 2.781 5,894,875 2.6819 2.10%
1998-04-27 0 7.150 7.150 7.250 6.900 7.400 3,436,000 24,242,350 7.0554 2.724 2.724 2.762 2.629 2.819 9,018,162 2.6882 -2.72%
1998-04-24 0 7.350 7.350 7.400 7.300 7.400 1,569,660 11,536,470 7.3497 2.800 2.800 2.819 2.781 2.819 4,119,746 2.8003 0.00%
1998-04-23 0 7.350 7.350 7.400 7.300 7.450 2,195,000 16,144,524 7.3551 2.800 2.800 2.819 2.781 2.839 5,761,020 2.8024 0.00%
1998-04-22 0 7.350 7.300 7.400 7.250 7.450 2,214,688 16,219,985 7.3238 2.800 2.781 2.819 2.762 2.839 5,812,693 2.7904 1.38%
1998-04-21 0 7.250 7.200 7.300 7.150 7.450 4,608,000 33,659,568 7.3046 2.762 2.743 2.781 2.724 2.839 12,094,205 2.7831 -2.68%
1998-04-20 0 7.450 7.400 7.500 7.050 7.550 8,531,000 63,008,450 7.3858 2.839 2.819 2.858 2.686 2.877 22,390,553 2.8141 7.19%
1998-04-17 0 6.950 6.900 6.950 6.700 7.000 2,690,000 18,499,700 6.8772 2.648 2.629 2.648 2.553 2.667 7,060,202 2.6203 2.21%
1998-04-16 0 6.800 6.800 6.950 6.700 7.000 3,059,000 20,832,374 6.8102 2.591 2.591 2.648 2.553 2.667 8,028,684 2.5947 -1.45%
1998-04-15 0 6.900 6.850 6.900 6.800 6.950 2,703,000 18,551,900 6.8634 2.629 2.610 2.629 2.591 2.648 7,094,322 2.6150 1.47%
1998-04-14 0 6.800 6.800 6.900 6.800 7.200 7,045,000 48,134,850 6.8325 2.591 2.591 2.629 2.591 2.743 18,490,381 2.6032 -3.55%
1998-04-09 0 7.050 7.050 7.100 6.950 7.300 1,913,500 13,554,078 7.0834 2.686 2.686 2.705 2.648 2.781 5,022,192 2.6988 -1.40%
1998-04-08 0 7.150 7.150 7.200 7.000 7.150 1,585,800 11,252,359 7.0957 2.724 2.724 2.743 2.667 2.724 4,162,107 2.7035 2.14%
1998-04-07 0 7.000 7.000 7.050 7.000 7.300 2,672,000 18,877,271 7.0648 2.667 2.667 2.686 2.667 2.781 7,012,959 2.6918 0.00%
1998-04-03 0 7.000 6.950 7.000 6.700 7.000 2,583,000 17,615,150 6.8196 2.667 2.648 2.667 2.553 2.667 6,779,369 2.5983 1.45%
1998-04-02 0 6.900 6.850 6.950 6.750 7.300 3,377,600 23,587,340 6.9835 2.629 2.610 2.648 2.572 2.781 8,864,885 2.6608 -6.12%
1998-04-01 0 7.350 7.300 7.350 7.250 7.500 2,414,000 17,758,786 7.3566 2.800 2.781 2.800 2.762 2.858 6,335,810 2.8029 -2.65%
1998-03-31 0 7.550 7.400 7.550 7.150 7.600 4,813,079 35,557,321 7.3876 2.877 2.819 2.877 2.724 2.896 12,632,458 2.8148 4.86%
1998-03-30 0 7.200 7.150 7.250 7.100 7.300 5,749,260 41,420,236 7.2044 2.743 2.724 2.762 2.705 2.781 15,089,568 2.7450 2.13%
1998-03-27 0 7.050 7.050 7.150 7.000 7.200 2,711,625 19,305,850 7.1197 2.686 2.686 2.724 2.667 2.743 7,116,960 2.7127 -0.70%
1998-03-26 0 7.100 7.100 7.150 7.000 7.300 2,057,000 14,696,862 7.1448 2.705 2.705 2.724 2.667 2.781 5,398,824 2.7222 -1.39%
1998-03-25 0 7.200 7.150 7.200 6.900 7.200 5,516,000 38,699,188 7.0158 2.743 2.724 2.743 2.629 2.743 14,477,352 2.6731 5.88%
1998-03-24 0 6.800 6.750 6.800 6.600 6.800 1,914,000 12,849,300 6.7133 2.591 2.572 2.591 2.515 2.591 5,023,505 2.5578 2.26%
1998-03-23 0 6.650 6.600 6.650 6.600 6.800 1,934,000 12,912,810 6.6767 2.534 2.515 2.534 2.515 2.591 5,075,997 2.5439 -1.48%
1998-03-20 0 6.750 6.750 6.800 6.600 6.800 3,212,500 21,553,159 6.7092 2.572 2.572 2.591 2.515 2.591 8,431,561 2.5562 1.50%
1998-03-19 0 6.650 6.600 6.650 6.500 6.650 2,881,000 18,887,140 6.5558 2.534 2.515 2.534 2.477 2.534 7,561,503 2.4978 2.31%
1998-03-18 0 6.500 6.400 6.500 6.300 6.750 3,218,000 20,690,700 6.4297 2.477 2.438 2.477 2.400 2.572 8,445,997 2.4498 0.00%
1998-03-17 0 6.500 6.450 6.600 6.500 6.650 2,472,000 16,255,800 6.5760 2.477 2.458 2.515 2.477 2.534 6,488,037 2.5055 0.00%
1998-03-16 0 6.500 6.350 6.600 6.250 6.600 4,431,000 28,182,984 6.3604 2.477 2.419 2.515 2.381 2.515 11,629,649 2.4234 0.78%
1998-03-13 0 6.450 6.350 6.450 6.150 6.450 2,527,000 15,915,650 6.2982 2.458 2.419 2.458 2.343 2.458 6,632,391 2.3997 1.57%
1998-03-12 0 6.350 6.300 6.350 6.150 6.750 3,244,000 20,647,850 6.3649 2.419 2.400 2.419 2.343 2.572 8,514,237 2.4251 -2.31%
1998-03-11 0 6.500 6.450 6.500 6.500 6.750 5,504,043 36,309,534 6.5969 2.477 2.458 2.477 2.477 2.572 14,445,969 2.5135 2.36%
1998-03-10 0 6.350 6.350 6.400 6.350 6.500 2,136,000 13,699,050 6.4134 2.419 2.419 2.438 2.419 2.477 5,606,168 2.4436 0.00%
1998-03-09 0 6.350 6.300 6.400 6.150 6.500 5,903,501 37,262,816 6.3120 2.419 2.400 2.438 2.343 2.477 15,494,391 2.4049 -2.31%
1998-03-06 0 6.500 6.450 6.500 6.450 6.850 6,312,000 41,379,730 6.5557 2.477 2.458 2.477 2.458 2.610 16,566,542 2.4978 -2.26%
1998-03-05 0 6.650 6.650 6.700 6.650 6.900 3,136,293 21,150,690 6.7439 2.534 2.534 2.553 2.534 2.629 8,231,548 2.5695 -3.62%
1998-03-04 0 6.900 6.900 7.000 6.850 7.200 3,376,000 23,626,550 6.9984 2.629 2.629 2.667 2.610 2.743 8,860,685 2.6664 -3.50%
1998-03-03 0 7.150 7.150 7.200 6.950 7.200 4,345,898 30,616,439 7.0449 2.724 2.724 2.743 2.648 2.743 11,406,290 2.6842 2.88%
1998-03-02 0 6.950 6.950 7.000 6.750 7.050 8,710,748 59,288,824 6.8064 2.648 2.648 2.667 2.572 2.686 22,862,321 2.5933 4.51%
1998-02-27 0 6.650 6.550 6.600 6.600 7.000 9,063,000 61,049,393 6.7361 2.534 2.496 2.515 2.515 2.667 23,786,845 2.5665 -4.32%
1998-02-26 0 6.950 7.000 7.050 6.750 7.000 5,387,000 36,900,450 6.8499 2.648 2.667 2.686 2.572 2.667 14,138,777 2.6099 2.21%
1998-02-25 0 6.800 6.750 6.800 6.750 6.900 1,317,000 8,941,296 6.7891 2.591 2.572 2.591 2.572 2.629 3,456,612 2.5867 -1.45%
1998-02-24 0 6.900 6.850 6.900 6.500 6.900 2,246,000 15,058,310 6.7045 2.629 2.610 2.629 2.477 2.629 5,894,875 2.5545 0.00%
1998-02-23 0 6.900 6.850 6.900 6.650 7.000 1,518,252 10,393,397 6.8456 2.629 2.610 2.629 2.534 2.667 3,984,820 2.6082 0.73%
1998-02-20 0 6.850 6.800 6.850 6.650 7.000 2,656,000 18,049,650 6.7958 2.610 2.591 2.610 2.534 2.667 6,970,966 2.5893 0.74%
1998-02-19 0 6.800 6.800 6.850 6.750 7.100 2,964,000 20,264,180 6.8368 2.591 2.591 2.610 2.572 2.705 7,779,346 2.6049 1.49%
1998-02-18 0 6.700 6.650 6.700 6.600 7.200 5,077,000 34,230,650 6.7423 2.553 2.534 2.553 2.515 2.743 13,325,148 2.5689 -5.63%
1998-02-17 0 7.100 7.000 7.100 6.950 7.200 2,687,000 18,977,150 7.0626 2.705 2.667 2.705 2.648 2.743 7,052,329 2.6909 1.43%
1998-02-16 0 7.000 6.950 7.000 6.950 7.200 3,275,000 23,111,750 7.0570 2.667 2.648 2.667 2.648 2.743 8,595,600 2.6888 -4.76%
1998-02-13 0 7.350 7.300 7.350 7.250 8.000 4,784,000 35,572,260 7.4357 2.800 2.781 2.800 2.762 3.048 12,556,137 2.8331 -7.55%
1998-02-12 0 7.950 7.900 7.950 7.800 7.950 2,488,000 19,606,300 7.8803 3.029 3.010 3.029 2.972 3.029 6,530,031 3.0025 -0.63%
1998-02-11 0 8.000 7.800 8.000 7.600 8.100 3,610,000 28,631,060 7.9310 3.048 2.972 3.048 2.896 3.086 9,474,844 3.0218 2.56%
1998-02-10 0 7.800 7.800 7.850 7.500 8.100 3,631,500 27,894,822 7.6813 2.972 2.972 2.991 2.858 3.086 9,531,273 2.9267 -1.89%
1998-02-09 0 7.950 7.950 8.000 7.550 8.000 6,171,000 47,911,850 7.7640 3.029 3.029 3.048 2.877 3.048 16,196,472 2.9582 4.61%
1998-02-06 0 7.600 7.350 7.700 7.350 8.200 4,888,500 38,168,250 7.8078 2.896 2.800 2.934 2.800 3.124 12,830,409 2.9748 -1.30%
1998-02-05 0 7.700 7.700 7.750 7.150 7.850 7,208,000 54,417,100 7.5495 2.934 2.934 2.953 2.724 2.991 18,918,193 2.8764 1.99%
1998-02-04 0 7.550 7.500 7.550 7.300 8.150 10,387,000 79,867,400 7.6892 2.877 2.858 2.877 2.781 3.105 27,261,830 2.9296 -8.48%
1998-02-03 0 8.250 - 7.900 8.100 8.650 17,356,000 143,530,350 8.2698 3.143 - 3.010 3.086 3.296 45,552,741 3.1509 -1.79%
1998-02-02 0 8.400 8.250 8.450 7.300 8.550 26,951,000 216,048,900 8.0164 3.200 3.143 3.220 2.781 3.258 70,735,879 3.0543 18.31%
1998-01-27 0 7.100 7.100 7.150 6.800 7.150 3,951,000 27,569,550 6.9779 2.705 2.705 2.724 2.591 2.724 10,369,836 2.6586 4.41%
1998-01-26 0 6.800 6.750 6.800 6.500 6.900 11,536,000 77,048,135 6.6789 2.591 2.572 2.591 2.477 2.629 30,277,507 2.5447 7.94%
1998-01-23 0 6.300 6.250 6.300 5.950 6.300 2,921,000 17,899,940 6.1280 2.400 2.381 2.400 2.267 2.400 7,666,487 2.3348 1.61%
1998-01-22 0 6.200 6.150 6.200 5.950 6.500 3,549,000 21,992,546 6.1968 2.362 2.343 2.362 2.267 2.477 9,314,743 2.3610 -4.62%
1998-01-21 0 6.500 6.400 6.450 6.400 6.750 9,476,000 61,410,146 6.4806 2.477 2.438 2.458 2.438 2.572 24,870,810 2.4692 0.78%
1998-01-20 0 6.450 6.300 6.500 6.150 6.500 9,471,000 59,847,172 6.3190 2.458 2.400 2.477 2.343 2.477 24,857,686 2.4076 5.74%
1998-01-19 0 6.100 6.050 6.150 6.000 6.400 6,447,000 39,723,300 6.1615 2.324 2.305 2.343 2.286 2.438 16,920,864 2.3476 1.67%
1998-01-16 0 6.000 6.000 6.050 5.900 6.300 10,846,597 65,158,643 6.0073 2.286 2.286 2.305 2.248 2.400 28,468,093 2.2888 0.00%
1998-01-15 0 6.000 5.950 6.000 5.600 6.050 6,938,403 40,476,186 5.8336 2.286 2.267 2.286 2.134 2.305 18,210,606 2.2227 0.00%
1998-01-14 0 6.000 5.950 6.000 5.800 6.300 8,352,857 50,115,708 5.9998 2.286 2.267 2.286 2.210 2.400 21,922,997 2.2860 1.69%
1998-01-13 0 5.900 5.800 5.900 5.650 6.000 9,449,000 55,304,988 5.8530 2.248 2.210 2.248 2.153 2.286 24,799,945 2.2300 3.51%
1998-01-12 0 5.700 5.700 5.800 4.700 5.800 14,123,000 76,760,796 5.4352 2.172 2.172 2.210 1.791 2.210 37,067,375 2.0708 5.56%
1998-01-09 0 5.400 5.350 5.400 4.950 5.550 10,071,000 53,850,320 5.3471 2.057 2.038 2.057 1.886 2.115 26,432,453 2.0373 0.93%
1998-01-08 0 5.350 5.250 5.350 4.975 5.400 6,603,000 33,758,950 5.1127 2.038 2.000 2.038 1.896 2.057 17,330,303 1.9480 3.88%
1998-01-07 0 5.150 5.150 5.200 5.100 5.550 7,161,000 37,276,380 5.2055 1.962 1.962 1.981 1.943 2.115 18,794,836 1.9833 -6.36%
1998-01-06 0 5.500 5.500 5.550 5.300 5.750 8,604,000 47,094,678 5.4736 2.096 2.096 2.115 2.019 2.191 22,582,149 2.0855 -5.17%
1998-01-05 0 5.800 5.700 5.800 5.650 6.000 4,229,500 24,369,200 5.7617 2.210 2.172 2.210 2.153 2.286 11,100,790 2.1953 -1.69%
1998-01-02 0 5.900 5.850 5.900 5.800 6.300 6,519,000 40,293,200 6.1809 2.248 2.229 2.248 2.210 2.400 17,109,836 2.3550 -6.35%
1997-12-31 0 6.300 6.300 6.350 5.900 6.350 7,783,000 47,355,750 6.0845 2.400 2.400 2.419 2.248 2.419 20,427,344 2.3183 5.00%
1997-12-30 0 6.000 6.000 6.050 5.900 6.100 6,140,000 36,700,325 5.9773 2.286 2.286 2.305 2.248 2.324 16,115,109 2.2774 1.69%
1997-12-29 0 5.900 5.800 5.900 5.700 5.950 2,290,000 13,407,600 5.8548 2.248 2.210 2.248 2.172 2.267 6,010,358 2.2307 2.61%
1997-12-24 0 5.750 5.650 5.750 5.400 5.850 2,204,000 12,452,850 5.6501 2.191 2.153 2.191 2.057 2.229 5,784,642 2.1527 5.50%
1997-12-23 0 5.450 5.400 5.550 5.350 5.600 3,265,000 17,711,750 5.4247 2.076 2.057 2.115 2.038 2.134 8,569,353 2.0669 0.00%
1997-12-22 0 5.450 5.400 5.500 5.350 5.800 5,958,000 33,029,250 5.5437 2.076 2.057 2.096 2.038 2.210 15,637,430 2.1122 -6.03%
1997-12-19 0 5.800 5.700 5.850 5.650 5.900 4,421,000 25,180,250 5.6956 2.210 2.172 2.229 2.153 2.248 11,603,403 2.1701 -2.52%
1997-12-18 0 5.950 5.950 6.000 5.800 6.000 2,822,000 16,714,945 5.9231 2.267 2.267 2.286 2.210 2.286 7,406,651 2.2567 2.59%
1997-12-17 0 5.800 5.800 5.900 5.800 6.050 5,908,000 34,867,620 5.9018 2.210 2.210 2.248 2.210 2.305 15,506,199 2.2486 -0.85%
1997-12-16 0 5.850 5.800 5.850 5.800 6.200 8,470,000 50,524,400 5.9651 2.229 2.210 2.229 2.210 2.362 22,230,451 2.2728 -3.31%
1997-12-15 0 6.050 6.050 6.100 6.000 6.650 13,471,000 83,244,552 6.1795 2.305 2.305 2.324 2.286 2.534 35,356,129 2.3545 -9.02%
1997-12-12 0 6.650 6.600 6.650 6.450 6.650 4,335,000 28,527,428 6.5807 2.534 2.515 2.534 2.458 2.534 11,377,687 2.5073 0.76%
1997-12-11 0 6.600 6.550 6.600 6.500 6.800 7,771,000 51,343,350 6.6070 2.515 2.496 2.515 2.477 2.591 20,395,849 2.5173 -5.71%
1997-12-10 0 7.000 7.000 7.050 7.000 7.200 2,668,000 18,873,350 7.0740 2.667 2.667 2.686 2.667 2.743 7,002,461 2.6952 -2.10%
1997-12-09 0 7.150 7.100 7.150 6.950 7.150 3,525,000 24,980,005 7.0865 2.724 2.705 2.724 2.648 2.724 9,251,752 2.7000 0.70%
1997-12-08 0 7.100 7.050 7.100 7.050 7.250 4,821,700 34,431,595 7.1410 2.705 2.686 2.705 2.686 2.762 12,655,085 2.7208 -0.70%
1997-12-05 0 7.150 7.100 7.150 7.000 7.300 5,176,700 36,775,740 7.1041 2.724 2.705 2.724 2.667 2.781 13,586,821 2.7067 2.14%
1997-12-04 0 7.000 6.950 7.050 6.950 7.100 3,610,000 25,407,650 7.0381 2.667 2.648 2.686 2.648 2.705 9,474,844 2.6816 1.45%
1997-12-03 0 6.900 6.900 6.950 6.900 7.150 4,229,000 29,581,208 6.9948 2.629 2.629 2.648 2.629 2.724 11,099,478 2.6651 -1.43%
1997-12-02 0 7.000 7.000 7.050 6.800 7.050 7,582,000 52,536,520 6.9291 2.667 2.667 2.686 2.591 2.686 19,899,797 2.6401 2.94%
1997-12-01 0 6.800 6.750 6.800 6.700 6.850 1,378,485 9,332,203 6.7699 2.591 2.572 2.591 2.553 2.610 3,617,986 2.5794 0.74%
1997-11-28 0 6.750 6.700 6.750 6.700 6.800 3,315,000 22,400,420 6.7573 2.572 2.553 2.572 2.553 2.591 8,700,584 2.5746 -0.74%
1997-11-27 0 6.800 6.800 6.850 6.750 7.000 3,826,000 26,170,180 6.8401 2.591 2.591 2.610 2.572 2.667 10,041,760 2.6061 -2.86%
1997-11-26 0 7.000 6.950 7.000 6.950 7.050 2,144,000 14,961,047 6.9781 2.667 2.648 2.667 2.648 2.686 5,627,165 2.6587 2.19%
1997-11-25 0 6.850 6.850 6.900 6.850 7.000 2,297,000 15,846,946 6.8990 2.610 2.610 2.629 2.610 2.667 6,028,730 2.6286 -2.14%
1997-11-24 0 7.000 7.000 7.050 7.000 7.350 1,659,000 11,708,350 7.0575 2.667 2.667 2.686 2.667 2.800 4,354,229 2.6890 -2.78%
1997-11-21 0 7.200 7.150 7.200 7.000 7.200 5,578,000 39,723,288 7.1214 2.743 2.724 2.743 2.667 2.743 14,640,078 2.7133 5.11%
1997-11-20 0 6.850 6.850 6.950 6.850 7.050 2,907,000 20,157,061 6.9340 2.610 2.610 2.648 2.610 2.686 7,629,743 2.6419 -0.72%
1997-11-19 0 6.900 6.900 6.950 6.800 7.250 8,563,000 59,136,000 6.9060 2.629 2.629 2.648 2.591 2.762 22,474,540 2.6312 -4.83%
1997-11-18 0 7.250 7.150 7.250 7.100 7.600 2,045,800 14,794,260 7.2315 2.762 2.724 2.762 2.705 2.896 5,369,428 2.7553 0.00%
1997-11-17 0 7.250 7.250 7.300 7.150 7.600 6,632,000 48,855,814 7.3667 2.762 2.762 2.781 2.724 2.896 17,406,417 2.8068 0.00%
1997-11-14 0 7.250 7.250 7.300 7.050 7.500 3,622,000 26,100,353 7.2061 2.762 2.762 2.781 2.686 2.858 9,506,339 2.7456 2.11%
1997-11-13 0 7.100 7.050 7.100 6.850 7.200 3,274,000 22,821,630 6.9706 2.705 2.686 2.705 2.610 2.743 8,592,975 2.6558 1.43%
1997-11-12 0 7.000 7.000 7.100 6.900 7.500 5,444,000 38,860,120 7.1382 2.667 2.667 2.705 2.629 2.858 14,288,380 2.7197 -4.76%
1997-11-11 0 7.350 7.350 7.450 7.350 7.650 4,323,000 32,217,146 7.4525 2.800 2.800 2.839 2.800 2.915 11,346,191 2.8395 -2.00%
1997-11-10 0 7.500 7.400 7.500 7.200 7.550 6,139,000 45,376,990 7.3916 2.858 2.819 2.858 2.743 2.877 16,112,484 2.8163 0.67%
1997-11-07 0 7.450 7.450 7.550 7.200 8.200 10,851,000 80,740,600 7.4408 2.839 2.839 2.877 2.743 3.124 28,479,649 2.8350 -6.29%
1997-11-06 0 7.950 7.950 8.050 7.750 8.800 5,351,000 42,833,380 8.0047 3.029 3.029 3.067 2.953 3.353 14,044,291 3.0499 -4.22%
1997-11-05 0 8.300 8.150 8.250 8.050 8.500 4,183,000 34,312,500 8.2028 3.162 3.105 3.143 3.067 3.239 10,978,746 3.1254 -1.78%
1997-11-04 0 8.450 8.250 8.450 8.200 9.300 5,758,000 49,459,106 8.5896 3.220 3.143 3.220 3.124 3.543 15,112,508 3.2727 -2.87%
1997-11-03 0 8.700 8.650 8.700 8.400 8.800 7,341,000 63,359,096 8.6309 3.315 3.296 3.315 3.200 3.353 19,267,266 3.2884 6.75%
1997-10-31 0 8.150 8.150 8.200 7.550 8.200 3,913,000 30,922,126 7.9024 3.105 3.105 3.124 2.877 3.124 10,270,101 3.0109 4.49%
1997-10-30 0 7.800 7.750 7.800 7.600 9.000 5,337,000 42,012,520 7.8719 2.972 2.953 2.972 2.896 3.429 14,007,546 2.9993 -7.14%
1997-10-29 0 8.400 8.300 8.450 8.000 8.600 15,093,000 125,371,629 8.3066 3.200 3.162 3.220 3.048 3.277 39,613,247 3.1649 9.09%
1997-10-28 0 7.700 7.700 7.750 6.950 8.100 22,528,000 167,899,800 7.4529 2.934 2.934 2.953 2.648 3.086 59,127,226 2.8396 -4.35%
1997-10-27 0 8.050 8.000 8.050 7.800 8.500 7,555,591 60,820,596 8.0497 3.067 3.048 3.067 2.972 3.239 19,830,484 3.0670 -3.01%
1997-10-24 0 8.300 8.250 8.300 7.900 8.500 15,726,790 129,270,060 8.2197 3.162 3.143 3.162 3.010 3.239 41,276,699 3.1318 2.47%
1997-10-23 0 8.100 8.000 8.100 7.200 9.000 17,807,500 143,274,890 8.0458 3.086 3.048 3.086 2.743 3.429 46,737,752 3.0655 -6.90%
1997-10-22 0 8.700 8.650 8.850 8.550 9.000 11,020,006 96,531,783 8.7597 3.315 3.296 3.372 3.258 3.429 28,923,224 3.3375 -1.69%
1997-10-21 0 8.850 8.800 8.850 8.750 9.400 7,038,000 62,890,600 8.9359 3.372 3.353 3.372 3.334 3.581 18,472,009 3.4046 -3.28%
1997-10-20 0 9.150 9.100 9.150 9.000 9.800 7,662,340 70,944,368 9.2588 3.486 3.467 3.486 3.429 3.734 20,110,658 3.5277 -7.11%
1997-10-17 0 9.850 9.850 9.900 9.200 9.900 8,466,000 81,377,734 9.6123 3.753 3.753 3.772 3.505 3.772 22,219,953 3.6624 2.07%
1997-10-16 0 9.650 9.600 9.650 8.600 9.650 14,146,000 130,626,792 9.2342 3.677 3.658 3.677 3.277 3.677 37,127,741 3.5183 10.92%
1997-10-15 0 8.700 8.700 8.750 8.450 8.950 15,503,000 134,673,050 8.6869 3.315 3.315 3.334 3.220 3.410 40,689,337 3.3098 0.00%
1997-10-14 0 8.700 8.650 8.700 8.600 9.350 13,598,000 122,162,578 8.9839 3.315 3.296 3.315 3.277 3.562 35,689,454 3.4229 -2.79%
1997-10-13 0 8.950 8.950 9.000 8.900 9.900 14,661,000 134,853,160 9.1981 3.410 3.410 3.429 3.391 3.772 38,479,415 3.5046 -8.67%
1997-10-09 0 9.800 9.750 9.800 9.500 10.15 14,519,000 141,661,456 9.7570 3.734 3.715 3.734 3.620 3.867 38,106,721 3.7175 -3.45%
1997-10-08 0 10.15 10.10 10.15 10.15 10.55 9,969,625 103,355,135 10.367 3.867 3.848 3.867 3.867 4.020 26,166,383 3.9499 -2.87%
1997-10-07 0 10.45 10.45 10.50 10.20 10.55 6,563,000 67,905,826 10.347 3.982 3.982 4.001 3.886 4.020 17,225,319 3.9422 0.00%
1997-10-06 0 10.45 10.40 10.50 10.20 10.60 10,206,000 106,097,445 10.396 3.982 3.962 4.001 3.886 4.039 26,786,775 3.9608 -0.48%
1997-10-03 0 10.50 10.45 10.50 10.35 10.90 11,743,000 124,023,911 10.562 4.001 3.982 4.001 3.943 4.153 30,820,802 4.0240 -3.23%
1997-09-30 0 10.85 10.80 10.85 10.65 11.55 20,186,000 219,733,600 10.885 4.134 4.115 4.134 4.058 4.401 52,980,388 4.1475 -6.87%
1997-09-29 0 11.65 11.60 11.65 11.30 11.75 7,036,000 81,124,842 11.530 4.439 4.420 4.439 4.305 4.477 18,466,760 4.3930 -0.85%
1997-09-26 0 11.75 11.65 11.70 11.45 11.90 10,324,000 120,638,750 11.685 4.477 4.439 4.458 4.363 4.534 27,096,479 4.4522 -1.26%
1997-09-25 0 11.90 11.90 11.95 11.45 11.95 11,122,000 130,730,750 11.754 4.534 4.534 4.553 4.363 4.553 29,190,918 4.4785 4.39%
1997-09-24 0 11.40 11.35 11.40 11.10 11.95 8,244,000 95,001,550 11.524 4.344 4.324 4.344 4.229 4.553 21,637,289 4.3906 -3.80%
1997-09-23 0 11.85 11.85 11.90 11.80 12.20 6,085,000 72,636,450 11.937 4.515 4.515 4.534 4.496 4.648 15,970,755 4.5481 -2.47%
1997-09-22 0 12.15 12.30 12.40 11.70 12.50 6,332,000 76,816,850 12.132 4.629 4.686 4.725 4.458 4.763 16,619,034 4.6222 -2.80%
1997-09-19 0 12.50 12.45 12.50 12.35 13.00 6,167,000 77,341,750 12.541 4.763 4.744 4.763 4.705 4.953 16,185,973 4.7783 -4.58%
1997-09-18 0 13.10 12.80 13.10 12.40 13.20 7,424,000 94,363,100 12.711 4.991 4.877 4.991 4.725 5.029 19,485,109 4.8428 3.97%
1997-09-16 0 12.60 12.50 12.60 12.55 12.90 6,041,000 76,482,850 12.661 4.801 4.763 4.801 4.782 4.915 15,855,272 4.8238 0.40%
1997-09-15 0 12.55 12.50 12.65 12.45 13.00 3,944,500 49,538,950 12.559 4.782 4.763 4.820 4.744 4.953 10,352,776 4.7851 -1.18%
1997-09-12 0 12.70 12.65 12.70 12.00 12.80 4,215,000 51,711,450 12.268 4.839 4.820 4.839 4.572 4.877 11,062,733 4.6744 3.67%
1997-09-11 0 12.25 12.35 12.40 12.25 12.80 4,096,000 50,827,744 12.409 4.667 4.705 4.725 4.667 4.877 10,750,405 4.7280 -4.93%
1997-09-10 0 13.00 13.00 13.05 12.90 13.30 2,213,000 28,786,650 13.008 4.909 4.909 4.928 4.872 5.023 5,860,103 4.9123 -1.14%
1997-09-09 0 13.15 13.05 13.15 12.85 13.50 2,752,000 36,065,400 13.105 4.966 4.928 4.966 4.853 5.098 7,287,394 4.9490 -1.87%
1997-09-08 0 13.40 13.10 13.45 12.50 13.45 5,150,000 66,488,450 12.910 5.060 4.947 5.079 4.720 5.079 13,637,383 4.8755 5.51%
1997-09-05 0 12.70 12.65 12.70 12.15 12.90 3,051,000 38,215,300 12.525 4.796 4.777 4.796 4.588 4.872 8,079,156 4.7301 3.67%
1997-09-04 0 12.25 12.20 12.25 11.95 12.50 3,136,000 38,391,650 12.242 4.626 4.607 4.626 4.513 4.720 8,304,239 4.6231 -2.00%
1997-09-03 0 12.50 12.45 12.50 11.95 12.60 4,619,000 56,742,900 12.285 4.720 4.702 4.720 4.513 4.758 12,231,276 4.6392 2.88%
1997-09-02 0 12.15 11.80 12.15 10.70 12.50 8,081,000 92,211,300 11.411 4.588 4.456 4.588 4.041 4.720 21,398,775 4.3092 -0.82%
1997-09-01 0 12.25 12.10 12.25 12.00 12.75 4,474,000 55,522,150 12.410 4.626 4.569 4.626 4.532 4.815 11,847,311 4.6865 -3.16%
1997-08-29 0 12.65 12.60 12.65 12.30 12.90 13,088,000 166,820,860 12.746 4.777 4.758 4.777 4.645 4.872 34,657,488 4.8134 -2.32%
1997-08-28 0 12.95 12.85 13.00 12.50 13.20 6,961,000 89,950,800 12.922 4.890 4.853 4.909 4.720 4.985 18,432,975 4.8799 -1.15%
1997-08-27 0 13.10 13.05 13.10 13.00 13.50 2,889,000 38,036,809 13.166 4.947 4.928 4.947 4.909 5.098 7,650,174 4.9720 -1.50%
1997-08-26 0 13.30 13.30 13.35 13.15 13.65 3,042,000 40,320,200 13.255 5.023 5.023 5.041 4.966 5.155 8,055,324 5.0054 -1.12%
1997-08-25 0 13.45 13.45 13.50 13.00 13.45 2,946,000 39,086,950 13.268 5.079 5.079 5.098 4.909 5.079 7,801,113 5.0104 3.07%
1997-08-22 0 13.05 12.90 13.05 12.75 13.40 8,384,000 109,179,790 13.022 4.928 4.872 4.928 4.815 5.060 22,201,129 4.9178 -1.88%
1997-08-21 0 13.30 13.25 13.35 13.30 13.90 4,018,000 54,454,800 13.553 5.023 5.004 5.041 5.023 5.249 10,639,807 5.1180 -3.97%
1997-08-20 0 13.85 13.75 13.85 13.35 13.90 4,274,000 58,416,900 13.668 5.230 5.193 5.230 5.041 5.249 11,317,704 5.1616 3.75%
1997-08-19 0 13.35 13.35 13.40 13.30 13.80 6,668,000 90,866,250 13.627 5.041 5.041 5.060 5.023 5.211 17,657,101 5.1462 -4.64%
1997-08-15 0 14.00 14.00 14.10 13.75 14.40 5,380,000 75,250,150 13.987 5.287 5.287 5.325 5.193 5.438 14,246,431 5.2820 -2.44%
1997-08-14 0 14.35 14.35 14.40 14.25 14.45 3,240,000 46,379,790 14.315 5.419 5.419 5.438 5.381 5.457 8,579,635 5.4058 1.06%
1997-08-13 0 14.20 14.15 14.20 14.20 14.50 6,560,000 93,831,478 14.304 5.362 5.344 5.362 5.362 5.476 17,371,113 5.4016 -2.74%
1997-08-12 0 14.60 14.55 14.60 14.55 14.90 14,971,000 219,754,250 14.679 5.514 5.495 5.514 5.495 5.627 39,643,739 5.5432 1.74%
1997-08-11 0 14.35 14.30 14.35 13.50 14.55 13,783,000 197,878,890 14.357 5.419 5.400 5.419 5.098 5.495 36,497,873 5.4217 3.24%
1997-08-08 0 13.90 13.85 13.90 13.80 14.70 9,307,500 131,205,288 14.097 5.249 5.230 5.249 5.211 5.551 24,646,590 5.3235 -5.44%
1997-08-07 0 14.70 14.70 14.75 13.30 15.40 22,679,000 321,865,950 14.192 5.551 5.551 5.570 5.023 5.816 60,054,797 5.3595 5.00%
1997-08-06 0 14.00 13.95 14.00 13.60 14.15 10,325,000 144,068,250 13.953 5.287 5.268 5.287 5.136 5.344 27,340,966 5.2693 -1.41%
1997-08-05 0 14.20 14.15 14.25 14.05 14.65 6,041,000 85,899,595 14.219 5.362 5.344 5.381 5.306 5.532 15,996,782 5.3698 -3.07%
1997-08-04 0 14.65 14.60 14.65 14.40 14.65 7,645,000 111,102,145 14.533 5.532 5.514 5.532 5.438 5.532 20,244,231 5.4881 1.03%
1997-08-01 0 14.50 14.50 14.60 14.45 15.10 9,305,000 136,814,500 14.703 5.476 5.476 5.514 5.457 5.702 24,639,970 5.5525 -4.29%
1997-07-31 0 15.15 15.05 15.15 15.00 15.50 4,590,000 69,984,510 15.247 5.721 5.683 5.721 5.665 5.853 12,154,483 5.7579 -0.33%
1997-07-30 0 15.20 15.20 15.25 14.85 15.50 6,516,000 99,282,430 15.237 5.740 5.740 5.759 5.608 5.853 17,254,599 5.7540 1.67%
1997-07-29 0 14.95 14.95 15.00 14.65 15.10 5,341,000 79,877,470 14.956 5.646 5.646 5.665 5.532 5.702 14,143,157 5.6478 -0.99%
1997-07-28 0 15.10 15.10 15.15 14.90 15.20 4,769,000 72,022,600 15.102 5.702 5.702 5.721 5.627 5.740 12,628,481 5.7032 -0.66%
1997-07-25 0 15.20 15.15 15.20 14.80 15.35 8,266,000 124,936,675 15.115 5.740 5.721 5.740 5.589 5.797 21,888,661 5.7078 3.05%
1997-07-24 0 14.75 14.70 14.75 14.60 15.00 2,656,000 39,163,000 14.745 5.570 5.551 5.570 5.514 5.665 7,033,182 5.5683 -0.67%
1997-07-23 0 14.85 14.80 14.85 14.80 15.20 3,465,000 51,822,100 14.956 5.608 5.589 5.608 5.589 5.740 9,175,443 5.6479 -0.34%
1997-07-22 0 14.90 14.85 14.95 14.80 15.30 5,893,000 88,553,700 15.027 5.627 5.608 5.646 5.589 5.778 15,604,873 5.6747 1.36%
1997-07-21 0 14.70 14.70 14.75 14.45 15.10 7,961,000 117,670,235 14.781 5.551 5.551 5.570 5.457 5.702 21,081,010 5.5818 -0.68%
1997-07-18 0 14.80 14.70 14.75 14.70 15.10 3,444,000 50,945,700 14.793 5.589 5.551 5.570 5.551 5.702 9,119,834 5.5863 0.00%
1997-07-17 0 14.80 14.75 14.80 14.50 15.10 6,518,000 95,991,420 14.727 5.589 5.570 5.589 5.476 5.702 17,259,895 5.5615 0.34%
1997-07-16 0 14.75 14.70 14.80 14.45 15.25 4,925,000 72,714,334 14.764 5.570 5.551 5.589 5.457 5.759 13,041,575 5.5756 -3.28%
1997-07-15 0 15.25 15.20 15.25 14.70 15.25 17,961,000 269,871,936 15.025 5.759 5.740 5.759 5.551 5.759 47,561,365 5.6742 3.74%
1997-07-14 0 14.70 14.65 14.70 14.45 15.00 7,504,000 110,376,680 14.709 5.551 5.532 5.551 5.457 5.665 19,870,858 5.5547 2.08%
1997-07-11 0 14.40 14.40 14.45 13.85 14.65 10,767,000 155,559,150 14.448 5.438 5.438 5.457 5.230 5.532 28,511,398 5.4560 3.97%
1997-07-10 0 13.85 13.85 14.00 13.20 13.90 4,117,000 55,260,600 13.423 5.230 5.230 5.287 4.985 5.249 10,901,962 5.0689 2.59%
1997-07-09 0 13.50 13.45 13.50 13.45 13.75 4,994,000 67,886,930 13.594 5.098 5.079 5.098 5.079 5.193 13,224,289 5.1335 -1.10%
1997-07-08 0 13.65 13.65 13.70 13.55 13.80 3,677,000 50,168,850 13.644 5.155 5.155 5.174 5.117 5.211 9,736,826 5.1525 -0.36%
1997-07-07 0 13.70 13.75 13.80 13.50 14.00 7,497,000 103,325,400 13.782 5.174 5.193 5.211 5.098 5.287 19,852,322 5.2047 -2.14%
1997-07-04 0 14.00 14.20 14.25 13.75 15.00 7,989,000 115,034,060 14.399 5.287 5.362 5.381 5.193 5.665 21,155,155 5.4376 -5.41%
1997-07-03 0 14.80 14.75 14.80 14.75 16.05 9,929,000 151,600,146 15.268 5.589 5.570 5.589 5.570 6.061 26,292,344 5.7659 -7.79%
1997-06-27 0 16.05 16.05 16.10 15.65 16.35 24,707,000 394,300,590 15.959 6.061 6.061 6.080 5.910 6.174 65,425,012 6.0268 2.56%
1997-06-26 0 15.65 15.65 15.70 14.65 15.70 16,224,000 248,363,500 15.308 5.910 5.910 5.929 5.532 5.929 42,961,728 5.7810 5.39%
1997-06-25 0 14.85 14.80 14.85 14.60 14.90 11,728,000 172,337,760 14.695 5.608 5.589 5.608 5.514 5.627 31,056,160 5.5492 2.41%
1997-06-24 0 14.50 14.55 14.60 14.00 14.60 7,204,000 102,979,850 14.295 5.476 5.495 5.514 5.287 5.514 19,076,448 5.3983 -0.34%
1997-06-23 0 14.55 14.60 14.65 14.40 14.75 8,286,500 120,535,827 14.546 5.495 5.514 5.532 5.438 5.570 21,942,946 5.4931 0.34%
1997-06-20 0 14.50 14.50 14.55 13.80 14.55 13,236,000 188,110,066 14.212 5.476 5.476 5.495 5.211 5.495 35,049,398 5.3670 5.07%
1997-06-19 0 13.80 13.70 13.80 13.05 14.00 13,062,500 178,335,842 13.653 5.211 5.174 5.211 4.928 5.287 34,589,963 5.1557 4.15%
1997-06-18 0 13.25 13.25 13.30 12.70 13.30 7,521,800 97,410,699 12.950 5.004 5.004 5.023 4.796 5.023 19,917,993 4.8906 3.92%
1997-06-17 0 12.75 12.75 12.80 12.60 12.85 1,648,000 20,961,131 12.719 4.815 4.815 4.834 4.758 4.853 4,363,962 4.8032 -0.78%
1997-06-16 0 12.85 12.80 12.85 12.70 12.85 2,614,400 33,403,764 12.777 4.853 4.834 4.853 4.796 4.853 6,923,024 4.8250 1.98%
1997-06-13 0 12.60 12.55 12.60 12.40 12.90 4,160,950 52,697,990 12.665 4.758 4.739 4.758 4.683 4.872 11,018,343 4.7828 0.00%
1997-06-12 0 12.60 12.60 12.70 12.55 13.30 10,179,000 131,042,410 12.874 4.758 4.758 4.796 4.739 5.023 26,954,353 4.8616 -3.08%
1997-06-11 0 13.00 12.95 13.00 12.00 13.20 13,559,400 172,657,830 12.733 4.909 4.890 4.909 4.532 4.985 35,905,772 4.8086 8.33%
1997-06-10 0 12.00 11.95 12.00 11.90 12.15 4,391,000 52,722,792 12.007 4.532 4.513 4.532 4.494 4.588 11,627,524 4.5343 1.27%
1997-06-06 0 11.85 11.85 11.95 11.85 12.10 3,079,000 36,773,510 11.943 4.475 4.475 4.513 4.475 4.569 8,153,301 4.5103 -1.25%
1997-06-05 0 12.00 11.95 12.00 11.85 12.05 4,965,831 59,403,051 11.962 4.532 4.513 4.532 4.475 4.551 13,149,697 4.5174 1.27%
1997-06-04 0 11.85 11.80 11.90 11.60 11.85 2,876,000 33,579,130 11.676 4.475 4.456 4.494 4.381 4.475 7,615,750 4.4092 1.72%
1997-06-03 0 11.65 11.60 11.65 11.60 11.85 3,170,000 37,078,901 11.697 4.399 4.381 4.399 4.381 4.475 8,394,272 4.4172 0.00%
1997-06-02 0 11.65 11.65 11.70 11.65 11.75 1,449,000 16,972,506 11.713 4.399 4.399 4.418 4.399 4.437 3,837,003 4.4234 0.00%
1997-05-30 0 11.65 11.65 11.75 11.65 11.95 2,266,000 26,724,434 11.794 4.399 4.399 4.437 4.399 4.513 6,000,448 4.4537 -0.43%
1997-05-29 0 11.70 11.50 11.70 11.45 11.75 5,095,000 58,920,642 11.564 4.418 4.343 4.418 4.324 4.437 13,491,741 4.3672 0.00%
1997-05-28 0 11.70 11.65 11.70 11.60 11.80 3,778,000 44,129,472 11.681 4.418 4.399 4.418 4.381 4.456 10,004,278 4.4111 -0.85%
1997-05-27 0 11.80 11.75 11.80 11.65 11.80 2,851,000 33,459,250 11.736 4.456 4.437 4.456 4.399 4.456 7,549,549 4.4320 1.29%
1997-05-26 0 11.65 11.60 11.65 11.55 11.75 2,900,000 33,816,770 11.661 4.399 4.381 4.399 4.362 4.437 7,679,303 4.4036 -0.85%
1997-05-23 0 11.75 11.70 11.80 11.65 11.90 4,286,000 50,454,014 11.772 4.437 4.418 4.456 4.399 4.494 11,349,480 4.4455 -0.84%
1997-05-22 0 11.85 11.85 11.90 11.85 11.95 1,461,000 17,390,370 11.903 4.475 4.475 4.494 4.475 4.513 3,868,780 4.4951 0.42%
1997-05-21 0 11.80 11.80 11.85 11.80 11.90 2,648,000 31,370,694 11.847 4.456 4.456 4.475 4.456 4.494 7,011,998 4.4739 -0.42%
1997-05-20 0 11.85 11.85 11.90 11.85 12.00 922,000 10,960,400 11.888 4.475 4.475 4.494 4.475 4.532 2,441,489 4.4892 -0.84%
1997-05-19 0 11.95 11.90 11.95 11.90 12.00 866,000 10,366,900 11.971 4.513 4.494 4.513 4.494 4.532 2,293,199 4.5207 -0.42%
1997-05-16 0 12.00 11.95 12.00 11.75 12.00 1,680,000 20,056,350 11.938 4.532 4.513 4.532 4.437 4.532 4,448,700 4.5084 2.13%
1997-05-15 0 11.75 11.75 11.80 11.75 12.15 2,562,000 30,288,317 11.822 4.437 4.437 4.456 4.437 4.588 6,784,267 4.4645 -2.89%
1997-05-14 0 12.10 12.10 12.15 11.90 12.20 4,092,000 49,233,049 12.032 4.569 4.569 4.588 4.494 4.607 10,835,761 4.5436 1.26%
1997-05-13 0 11.95 11.95 12.00 11.80 12.00 1,880,000 22,406,650 11.918 4.513 4.513 4.532 4.456 4.532 4,978,307 4.5009 0.84%
1997-05-12 0 11.85 11.70 11.75 11.75 12.00 2,143,000 25,468,780 11.885 4.475 4.418 4.437 4.437 4.532 5,674,740 4.4881 -0.42%
1997-05-09 0 11.90 11.85 11.90 11.75 11.90 1,205,000 14,235,150 11.813 4.494 4.475 4.494 4.437 4.494 3,190,883 4.4612 0.85%
1997-05-08 0 11.80 11.75 11.80 11.70 11.80 900,000 10,593,188 11.770 4.456 4.437 4.456 4.418 4.456 2,383,232 4.4449 0.00%
1997-05-07 0 11.80 11.75 11.80 11.80 11.95 1,375,000 16,323,004 11.871 4.456 4.437 4.456 4.456 4.513 3,641,049 4.4831 -0.84%
1997-05-06 0 11.90 11.80 11.90 11.80 11.90 2,906,000 34,438,000 11.851 4.494 4.456 4.494 4.456 4.494 7,695,191 4.4753 1.71%
1997-05-05 0 11.70 11.65 11.70 11.65 11.80 607,000 7,106,000 11.707 4.418 4.399 4.418 4.399 4.456 1,607,358 4.4209 -0.43%
1997-05-02 0 11.75 11.70 11.75 11.70 11.80 1,021,000 11,995,900 11.749 4.437 4.418 4.437 4.418 4.456 2,703,644 4.4369 0.00%
1997-05-01 0 11.75 11.70 11.75 11.45 11.75 1,738,500 20,401,825 11.735 4.437 4.418 4.437 4.324 4.437 4,603,610 4.4317 0.99%
1997-04-30 0 12.05 12.00 12.05 12.00 12.15 1,666,000 20,099,050 12.064 4.394 4.376 4.394 4.376 4.430 4,568,982 4.3990 0.84%
1997-04-29 0 11.95 11.95 12.00 11.95 12.05 1,941,000 23,297,600 12.003 4.357 4.357 4.376 4.357 4.394 5,323,166 4.3766 -0.42%
1997-04-28 0 12.00 11.85 12.00 11.80 12.10 1,995,000 23,826,770 11.943 4.376 4.321 4.376 4.303 4.412 5,471,260 4.3549 2.13%
1997-04-25 0 11.75 11.75 11.80 11.70 11.80 1,133,000 13,336,260 11.771 4.284 4.284 4.303 4.266 4.303 3,107,237 4.2920 0.00%
1997-04-24 0 11.75 11.80 11.85 11.75 11.85 1,508,000 17,763,980 11.780 4.284 4.303 4.321 4.284 4.321 4,135,669 4.2953 -0.84%
1997-04-23 0 11.85 11.85 11.95 11.80 12.00 3,013,000 35,958,576 11.934 4.321 4.321 4.357 4.303 4.376 8,263,111 4.3517 0.42%
1997-04-22 0 11.80 11.80 11.85 11.80 11.90 663,000 7,850,450 11.841 4.303 4.303 4.321 4.303 4.339 1,818,268 4.3175 -1.26%
1997-04-21 0 11.95 11.90 11.95 11.90 12.00 601,000 7,182,866 11.952 4.357 4.339 4.357 4.339 4.376 1,648,234 4.3579 0.42%
1997-04-18 0 11.90 11.85 11.90 11.85 11.95 569,000 6,776,400 11.909 4.339 4.321 4.339 4.321 4.357 1,560,475 4.3425 0.85%
1997-04-17 0 11.80 11.80 11.95 11.80 12.00 1,794,000 21,335,218 11.893 4.303 4.303 4.357 4.303 4.376 4,920,020 4.3364 -1.26%
1997-04-16 0 11.95 11.95 12.00 11.95 12.05 1,783,000 21,425,595 12.017 4.357 4.357 4.376 4.357 4.394 4,889,853 4.3816 -0.42%
1997-04-15 0 12.00 12.00 12.05 11.95 12.05 1,615,900 19,384,060 11.996 4.376 4.376 4.394 4.357 4.394 4,431,584 4.3741 0.00%
1997-04-14 0 12.00 11.90 12.00 11.85 12.00 599,000 7,140,000 11.920 4.376 4.339 4.376 4.321 4.376 1,642,749 4.3464 0.42%
1997-04-11 0 11.95 11.95 12.00 11.95 12.00 876,000 10,473,350 11.956 4.357 4.357 4.376 4.357 4.376 2,402,418 4.3595 -0.42%
1997-04-10 0 12.00 11.95 12.00 11.90 12.00 671,000 8,010,957 11.939 4.376 4.357 4.376 4.339 4.376 1,840,208 4.3533 0.00%
1997-04-09 0 12.00 11.95 12.00 11.95 12.00 1,331,480 15,906,864 11.947 4.376 4.357 4.376 4.357 4.376 3,651,566 4.3562 0.00%
1997-04-08 0 12.00 11.75 12.00 11.75 12.00 1,135,000 13,371,305 11.781 4.376 4.284 4.376 4.284 4.376 3,112,722 4.2957 1.69%
1997-04-07 0 11.80 11.70 11.80 11.70 11.85 2,165,000 25,473,938 11.766 4.303 4.266 4.303 4.266 4.321 5,937,483 4.2904 0.85%
1997-04-04 0 11.70 11.65 11.80 11.55 11.80 2,174,000 25,459,400 11.711 4.266 4.248 4.303 4.212 4.303 5,962,165 4.2702 2.63%
1997-04-03 0 11.40 11.35 11.40 11.35 11.50 2,986,400 34,117,650 11.424 4.157 4.139 4.157 4.139 4.193 8,190,161 4.1657 -0.87%
1997-04-02 0 11.50 11.50 11.55 11.40 11.60 2,824,000 32,436,950 11.486 4.193 4.193 4.212 4.157 4.230 7,744,781 4.1882 0.88%
1997-04-01 0 11.40 11.30 11.40 11.25 11.50 3,454,000 39,246,800 11.363 4.157 4.120 4.157 4.102 4.193 9,472,547 4.1432 -1.72%
1997-03-27 0 11.60 11.60 11.65 11.55 11.85 5,180,000 60,296,464 11.640 4.230 4.230 4.248 4.212 4.321 14,206,079 4.2444 -1.69%
1997-03-26 0 11.80 11.75 11.80 11.75 11.90 1,476,000 17,479,700 11.843 4.303 4.284 4.303 4.284 4.339 4,047,910 4.3182 -1.26%
1997-03-25 0 11.95 11.90 11.95 11.80 12.05 2,617,000 31,204,846 11.924 4.357 4.339 4.357 4.303 4.394 7,177,087 4.3478 1.70%
1997-03-24 0 11.75 11.70 11.75 11.70 11.75 2,212,500 25,929,900 11.720 4.284 4.266 4.284 4.266 4.284 6,067,751 4.2734 0.00%
1997-03-21 0 11.75 11.75 11.90 11.50 11.90 3,728,221 43,641,277 11.706 4.284 4.284 4.339 4.193 4.339 10,224,595 4.2683 0.43%
1997-03-20 0 11.70 11.65 11.70 11.65 11.90 1,768,008 20,760,936 11.743 4.266 4.248 4.266 4.248 4.339 4,848,738 4.2817 -1.27%
1997-03-19 0 11.85 11.85 11.90 11.80 11.90 1,043,000 12,381,576 11.871 4.321 4.321 4.339 4.303 4.339 2,860,413 4.3286 0.00%
1997-03-18 0 11.85 11.80 11.85 11.80 11.85 1,361,000 16,072,642 11.809 4.321 4.303 4.321 4.303 4.321 3,732,524 4.3061 -0.42%
1997-03-17 0 11.90 11.85 11.90 11.85 11.95 1,270,000 15,089,642 11.882 4.339 4.321 4.339 4.321 4.357 3,482,958 4.3324 0.00%
1997-03-14 0 11.90 11.85 11.90 11.70 11.95 1,525,000 18,114,650 11.878 4.339 4.321 4.339 4.266 4.357 4,182,292 4.3313 -0.42%
1997-03-13 0 11.95 11.95 12.00 11.90 12.10 1,862,000 22,282,830 11.967 4.357 4.357 4.376 4.339 4.412 5,106,509 4.3636 -0.42%
1997-03-12 0 12.00 11.95 12.00 11.90 12.05 1,616,000 19,360,650 11.981 4.376 4.357 4.376 4.339 4.394 4,431,858 4.3685 0.42%
1997-03-11 0 11.95 11.90 11.95 11.95 12.10 1,344,000 16,197,212 12.051 4.357 4.339 4.357 4.357 4.412 3,685,902 4.3944 -0.83%
1997-03-10 0 12.05 12.00 12.05 12.00 12.05 1,065,000 12,803,200 12.022 4.394 4.376 4.394 4.376 4.394 2,920,748 4.3835 0.84%
1997-03-07 0 11.95 11.95 12.00 11.90 12.00 825,000 9,874,300 11.969 4.357 4.357 4.376 4.339 4.376 2,262,551 4.3642 0.42%
1997-03-06 0 11.90 11.90 11.95 11.85 12.00 2,569,000 30,544,432 11.890 4.339 4.339 4.357 4.321 4.376 7,045,447 4.3353 0.42%
1997-03-05 0 11.85 11.85 11.90 11.80 11.95 1,844,000 21,881,000 11.866 4.321 4.321 4.339 4.303 4.357 5,057,145 4.3267 0.00%
1997-03-04 0 11.85 11.80 11.85 11.80 12.15 2,705,000 32,203,900 11.905 4.321 4.303 4.321 4.303 4.430 7,418,425 4.3411 -2.47%
1997-03-03 0 12.15 12.15 12.20 11.90 12.20 734,500 8,847,128 12.045 4.430 4.430 4.449 4.339 4.449 2,014,356 4.3920 0.83%
1997-02-28 0 12.05 12.05 12.10 12.00 12.40 1,110,000 13,505,028 12.167 4.394 4.394 4.412 4.376 4.521 3,044,160 4.4364 -2.82%
1997-02-27 0 12.40 12.30 12.40 12.10 12.40 2,662,000 32,686,900 12.279 4.521 4.485 4.521 4.412 4.521 7,300,498 4.4774 2.06%
1997-02-26 0 12.15 12.15 12.20 12.05 12.20 1,517,000 18,392,892 12.125 4.430 4.430 4.449 4.394 4.449 4,160,352 4.4210 0.83%
1997-02-25 0 12.05 12.05 12.10 12.05 12.10 1,344,000 16,218,210 12.067 4.394 4.394 4.412 4.394 4.412 3,685,902 4.4001 0.42%
1997-02-24 0 12.00 11.95 12.00 11.90 12.05 806,000 9,651,250 11.974 4.376 4.357 4.376 4.339 4.394 2,210,444 4.3662 -0.83%
1997-02-21 0 12.10 12.05 12.10 11.95 12.15 1,500,000 18,049,457 12.033 4.412 4.394 4.412 4.357 4.430 4,113,729 4.3876 1.26%
1997-02-20 0 11.95 11.95 12.05 11.80 12.10 1,736,150 20,816,000 11.990 4.357 4.357 4.394 4.303 4.412 4,761,367 4.3719 1.27%
1997-02-19 0 11.80 11.80 11.85 11.80 12.05 2,304,000 27,447,400 11.913 4.303 4.303 4.321 4.303 4.394 6,318,688 4.3438 -1.26%
1997-02-18 0 11.95 11.90 11.95 11.80 12.05 1,927,500 22,998,796 11.932 4.357 4.339 4.357 4.303 4.394 5,286,142 4.3508 0.00%
1997-02-17 0 11.95 11.95 12.00 11.80 12.00 2,015,000 24,056,950 11.939 4.357 4.357 4.376 4.303 4.376 5,526,110 4.3533 1.27%
1997-02-14 0 11.80 11.75 11.80 11.70 11.95 6,434,500 76,355,943 11.867 4.303 4.284 4.303 4.266 4.357 17,646,528 4.3270 -0.84%
1997-02-13 0 11.90 11.90 11.95 11.90 12.15 1,864,000 22,606,360 12.128 4.339 4.339 4.357 4.339 4.430 5,111,994 4.4222 -1.24%
1997-02-12 0 12.05 11.95 12.05 11.95 12.05 3,749,500 45,111,740 12.031 4.394 4.357 4.394 4.357 4.394 10,282,952 4.3870 0.42%
1997-02-11 0 12.00 11.85 12.00 11.80 12.10 1,748,000 20,830,800 11.917 4.376 4.321 4.376 4.303 4.412 4,793,866 4.3453 -0.83%
1997-02-10 0 12.10 12.00 12.05 11.95 12.15 2,899,000 35,075,912 12.099 4.412 4.376 4.394 4.357 4.430 7,950,468 4.4118 1.26%
1997-02-05 0 11.95 11.90 12.00 11.90 12.00 3,188,000 38,091,664 11.948 4.357 4.339 4.376 4.339 4.376 8,743,046 4.3568 0.84%
1997-02-04 0 11.85 11.80 11.85 11.80 12.00 2,000,000 23,828,350 11.914 4.321 4.303 4.321 4.303 4.376 5,484,972 4.3443 -0.84%
1997-02-03 0 11.95 11.90 11.95 11.80 12.10 3,514,000 42,116,392 11.985 4.357 4.339 4.357 4.303 4.412 9,637,097 4.3702 -0.42%
1997-01-31 0 12.00 11.85 12.00 11.75 12.00 1,797,000 21,418,400 11.919 4.376 4.321 4.376 4.284 4.376 4,928,248 4.3460 2.13%
1997-01-30 0 11.75 11.75 11.80 11.70 11.80 2,350,000 27,601,862 11.745 4.284 4.284 4.303 4.266 4.303 6,444,843 4.2828 0.86%
1997-01-29 0 11.65 11.60 11.65 11.60 11.80 2,961,000 34,443,701 11.632 4.248 4.230 4.248 4.230 4.303 8,120,502 4.2416 -0.43%
1997-01-28 0 11.70 11.65 11.70 11.60 11.85 3,623,500 42,392,025 11.699 4.266 4.248 4.266 4.230 4.321 9,937,399 4.2659 -0.43%
1997-01-27 0 11.75 11.70 11.75 11.45 11.80 2,104,500 24,599,305 11.689 4.284 4.266 4.284 4.175 4.303 5,771,562 4.2622 0.00%
1997-01-24 0 11.75 11.70 11.75 11.70 11.95 5,260,000 61,987,600 11.785 4.284 4.266 4.284 4.266 4.357 14,425,478 4.2971 -1.67%
1997-01-23 0 11.95 11.95 12.00 11.90 12.00 1,096,700 13,115,860 11.959 4.357 4.357 4.376 4.339 4.376 3,007,685 4.3608 0.42%
1997-01-22 0 11.90 11.90 12.00 11.90 12.00 2,715,000 32,459,850 11.956 4.339 4.339 4.376 4.339 4.376 7,445,850 4.3595 -0.42%
1997-01-21 0 11.95 11.90 11.95 11.90 12.10 1,863,000 22,385,790 12.016 4.357 4.339 4.357 4.339 4.412 5,109,252 4.3814 -0.42%
1997-01-20 0 12.00 11.95 12.00 11.95 12.25 2,416,500 29,267,460 12.112 4.376 4.357 4.376 4.357 4.467 6,627,218 4.4163 -0.41%
1997-01-17 0 12.05 12.05 12.10 12.00 12.10 2,139,300 25,828,660 12.073 4.394 4.394 4.412 4.376 4.412 5,867,001 4.4024 0.42%
1997-01-16 0 12.00 12.00 12.05 11.90 12.25 3,962,000 47,941,200 12.100 4.376 4.376 4.394 4.339 4.467 10,865,731 4.4121 0.00%
1997-01-15 0 12.00 11.95 12.00 11.95 12.20 2,395,210 28,763,736 12.009 4.376 4.357 4.376 4.357 4.449 6,568,830 4.3788 -0.83%
1997-01-14 0 12.10 12.05 12.10 12.00 12.15 1,172,300 14,133,862 12.057 4.412 4.394 4.412 4.376 4.430 3,215,017 4.3962 0.00%
1997-01-13 0 12.10 12.00 12.10 11.90 12.10 1,255,000 15,093,695 12.027 4.412 4.376 4.412 4.339 4.412 3,441,820 4.3854 2.11%
1997-01-10 0 11.85 11.85 11.90 11.80 12.05 2,638,000 31,417,674 11.910 4.321 4.321 4.339 4.303 4.394 7,234,679 4.3426 0.42%
1997-01-09 0 11.80 11.80 11.85 11.75 11.90 4,135,000 48,859,700 11.816 4.303 4.303 4.321 4.284 4.339 11,340,181 4.3085 -0.84%
1997-01-08 0 11.90 11.85 11.90 11.90 12.10 1,444,000 17,290,300 11.974 4.339 4.321 4.339 4.339 4.412 3,960,150 4.3661 -2.06%
1997-01-07 0 12.15 12.05 12.10 12.10 12.20 3,268,000 39,715,850 12.153 4.430 4.394 4.412 4.412 4.449 8,962,445 4.4314 -0.41%
1997-01-06 0 12.20 12.15 12.20 12.15 12.25 1,274,825 15,530,285 12.182 4.449 4.430 4.449 4.430 4.467 3,496,190 4.4421 1.24%
1997-01-03 0 12.05 12.00 12.10 11.85 12.20 4,706,000 56,387,800 11.982 4.394 4.376 4.412 4.321 4.449 12,906,140 4.3691 1.26%
1997-01-02 0 11.90 11.85 11.90 11.85 12.20 2,525,000 30,186,250 11.955 4.339 4.321 4.339 4.321 4.449 6,924,778 4.3592 -2.46%
1996-12-31 0 12.20 12.20 12.25 11.90 12.25 2,344,000 28,437,100 12.132 4.449 4.449 4.467 4.339 4.467 6,428,388 4.4237 2.09%
1996-12-30 0 11.95 11.95 12.00 11.85 12.20 1,938,000 23,250,450 11.997 4.357 4.357 4.376 4.321 4.449 5,314,938 4.3745 -0.83%
1996-12-27 0 12.05 11.95 12.25 12.00 12.30 720,000 8,773,550 12.185 4.394 4.357 4.467 4.376 4.485 1,974,590 4.4432 -2.03%
1996-12-24 0 12.30 12.05 12.30 12.05 12.30 951,000 11,606,150 12.204 4.485 4.394 4.485 4.394 4.485 2,608,104 4.4500 1.23%
1996-12-23 0 12.15 12.15 12.20 12.05 12.30 1,365,000 16,620,350 12.176 4.430 4.430 4.449 4.394 4.485 3,743,494 4.4398 -1.22%
1996-12-20 0 12.30 12.25 12.30 12.05 12.40 1,531,000 18,680,850 12.202 4.485 4.467 4.485 4.394 4.521 4,198,746 4.4491 2.93%
1996-12-19 0 11.95 11.95 12.05 11.90 12.15 1,400,000 16,840,000 12.029 4.357 4.357 4.394 4.339 4.430 3,839,481 4.3860 0.42%
1996-12-18 0 11.90 11.85 12.05 11.85 12.20 1,237,000 14,762,180 11.934 4.339 4.321 4.394 4.321 4.449 3,392,455 4.3515 -0.83%
1996-12-17 0 12.00 11.95 12.05 11.85 12.15 2,979,600 35,796,686 12.014 4.376 4.357 4.394 4.321 4.430 8,171,512 4.3807 -1.64%
1996-12-16 0 12.20 12.05 12.20 11.80 12.25 2,287,000 27,278,400 11.928 4.449 4.394 4.449 4.303 4.467 6,272,066 4.3492 2.95%
1996-12-13 0 11.85 11.85 11.90 11.70 11.90 3,782,600 44,681,970 11.813 4.321 4.321 4.339 4.266 4.339 10,373,728 4.3072 -0.84%
1996-12-12 0 11.95 11.95 12.00 11.85 12.00 2,812,825 33,642,270 11.960 4.357 4.357 4.376 4.321 4.376 7,714,134 4.3611 0.42%
1996-12-11 0 11.90 11.85 11.90 11.70 12.15 6,918,000 82,492,076 11.924 4.339 4.321 4.339 4.266 4.430 18,972,520 4.3480 -2.06%
1996-12-10 0 12.15 12.10 12.20 12.05 12.30 2,200,000 26,818,850 12.190 4.430 4.412 4.449 4.394 4.485 6,033,470 4.4450 0.41%
1996-12-09 0 12.10 12.05 12.10 11.95 12.25 2,409,000 29,218,600 12.129 4.412 4.394 4.412 4.357 4.467 6,606,649 4.4226 0.41%
1996-12-06 0 12.05 12.05 12.10 11.90 12.45 4,858,000 58,703,050 12.084 4.394 4.394 4.412 4.339 4.540 13,322,998 4.4061 -3.21%
1996-12-05 0 12.45 12.45 12.50 12.40 12.50 2,423,000 30,179,750 12.456 4.540 4.540 4.558 4.521 4.558 6,645,044 4.5417 -0.40%
1996-12-04 0 12.50 12.50 12.55 12.40 12.60 1,800,000 22,436,250 12.465 4.558 4.558 4.576 4.521 4.594 4,936,475 4.5450 -1.19%
1996-12-03 0 12.65 12.60 12.70 12.60 12.80 2,515,000 31,842,700 12.661 4.613 4.594 4.631 4.594 4.667 6,897,353 4.6167 -1.17%
1996-12-02 0 12.80 12.65 12.70 12.70 12.90 2,102,500 26,834,939 12.763 4.667 4.613 4.631 4.631 4.704 5,766,077 4.6539 0.39%
1996-11-29 0 12.75 12.70 12.75 12.65 12.90 3,552,000 45,367,280 12.772 4.649 4.631 4.649 4.613 4.704 9,741,311 4.6572 -0.39%
1996-11-28 0 12.80 12.80 12.85 12.70 13.50 8,486,000 110,537,050 13.026 4.667 4.667 4.686 4.631 4.923 23,272,738 4.7496 -0.78%
1996-11-27 0 12.90 12.90 12.95 12.60 12.95 6,348,000 80,879,850 12.741 4.704 4.704 4.722 4.594 4.722 17,409,303 4.6458 1.98%
1996-11-26 0 12.65 12.65 12.70 12.35 12.75 10,366,000 130,432,700 12.583 4.613 4.613 4.631 4.503 4.649 28,428,612 4.5881 3.69%
1996-11-25 0 12.20 12.15 12.20 11.95 12.25 6,985,000 84,709,500 12.127 4.449 4.430 4.449 4.357 4.467 19,156,266 4.4220 3.83%
1996-11-22 0 11.75 11.75 11.80 11.65 11.95 3,104,500 36,652,100 11.806 4.284 4.284 4.303 4.248 4.357 8,514,049 4.3049 -0.84%
1996-11-21 0 11.85 11.80 11.85 11.85 12.20 2,449,400 29,391,030 11.999 4.321 4.303 4.321 4.321 4.449 6,717,446 4.3753 -0.42%
1996-11-20 0 11.90 11.85 11.90 11.75 11.90 2,931,000 34,601,079 11.805 4.339 4.321 4.339 4.284 4.339 8,038,227 4.3046 2.15%
1996-11-19 0 11.65 11.75 11.80 11.65 11.90 2,874,000 33,737,450 11.739 4.248 4.284 4.303 4.248 4.339 7,881,905 4.2804 -1.69%
1996-11-18 0 11.85 11.80 11.85 11.80 11.90 1,457,000 17,245,600 11.836 4.321 4.303 4.321 4.303 4.339 3,995,802 4.3159 0.00%
1996-11-15 0 11.85 11.75 11.85 11.75 11.90 1,691,000 19,974,950 11.813 4.321 4.284 4.321 4.284 4.339 4,637,544 4.3072 0.42%
1996-11-14 0 11.80 11.80 11.85 11.75 11.90 2,016,000 23,814,600 11.813 4.303 4.303 4.321 4.284 4.339 5,528,852 4.3073 -0.42%
1996-11-13 0 11.85 11.85 11.90 11.65 11.90 2,484,000 29,376,150 11.826 4.321 4.321 4.339 4.248 4.339 6,812,336 4.3122 1.72%
1996-11-12 0 11.65 11.65 11.70 11.65 11.75 1,883,600 22,048,380 11.705 4.248 4.248 4.266 4.248 4.284 5,165,747 4.2682 -0.43%
1996-11-11 0 11.70 11.70 11.75 11.60 11.80 3,208,000 37,592,250 11.718 4.266 4.266 4.284 4.230 4.303 8,797,896 4.2729 0.00%
1996-11-08 0 11.70 11.70 11.75 11.65 11.85 3,329,000 39,006,850 11.717 4.266 4.266 4.284 4.248 4.321 9,129,737 4.2725 -1.27%
1996-11-07 0 11.85 11.75 12.00 11.75 12.10 2,842,000 33,877,600 11.920 4.321 4.284 4.376 4.284 4.412 7,794,146 4.3465 -1.25%
1996-11-06 0 12.00 11.95 12.00 11.75 12.05 2,772,000 32,886,400 11.864 4.376 4.357 4.376 4.284 4.394 7,602,172 4.3259 2.13%
1996-11-05 0 11.75 11.80 11.85 11.75 11.95 2,097,000 24,821,850 11.837 4.284 4.303 4.321 4.284 4.357 5,750,994 4.3161 -1.67%
1996-11-04 0 11.95 11.95 12.00 11.75 12.00 3,500,000 41,653,150 11.901 4.357 4.357 4.376 4.284 4.376 9,598,702 4.3395 0.00%
1996-11-01 0 11.95 11.95 12.00 11.95 12.10 4,683,000 56,106,150 11.981 4.357 4.357 4.376 4.357 4.412 12,843,063 4.3686 -1.24%
1996-10-31 0 12.10 12.10 12.15 12.05 12.20 1,994,000 24,205,100 12.139 4.412 4.412 4.430 4.394 4.449 5,468,518 4.4263 -0.41%
1996-10-30 0 12.15 12.15 12.20 12.00 12.25 3,381,000 41,111,050 12.159 4.430 4.430 4.449 4.376 4.467 9,272,346 4.4337 0.83%
1996-10-29 0 12.05 12.05 12.10 12.00 12.10 1,940,000 23,372,700 12.048 4.394 4.394 4.412 4.376 4.412 5,320,423 4.3930 0.00%
1996-10-28 0 12.05 12.05 12.10 12.05 12.35 1,347,000 16,362,400 12.147 4.394 4.394 4.412 4.394 4.503 3,694,129 4.4293 0.00%
1996-10-25 0 12.05 12.00 12.05 12.00 12.15 2,431,000 29,354,500 12.075 4.394 4.376 4.394 4.376 4.430 6,666,984 4.4030 -1.23%
1996-10-24 0 12.20 12.20 12.25 12.15 12.40 2,221,000 27,142,000 12.221 4.449 4.449 4.467 4.430 4.521 6,091,062 4.4560 -1.21%
1996-10-23 0 12.35 12.30 12.40 12.15 12.40 2,464,088 30,245,593 12.275 4.503 4.485 4.521 4.430 4.521 6,757,727 4.4757 1.23%
1996-10-22 0 12.20 12.15 12.20 12.10 12.60 6,311,000 77,300,609 12.249 4.449 4.430 4.449 4.412 4.594 17,307,831 4.4662 -3.17%
1996-10-18 0 12.60 12.60 12.65 12.55 12.65 873,000 10,995,000 12.595 4.594 4.594 4.613 4.576 4.613 2,394,190 4.5924 -0.40%
1996-10-17 0 12.65 12.60 12.70 12.40 12.65 1,476,000 18,581,920 12.589 4.613 4.594 4.631 4.521 4.613 4,047,910 4.5905 1.20%
1996-10-16 0 12.50 12.50 12.55 12.50 12.65 2,344,000 29,456,950 12.567 4.558 4.558 4.576 4.558 4.613 6,428,388 4.5823 -0.79%
1996-10-15 0 12.60 12.60 12.65 12.55 12.70 2,483,000 31,270,500 12.594 4.594 4.594 4.613 4.576 4.631 6,809,593 4.5921 0.00%
1996-10-14 0 12.60 12.55 12.60 12.55 12.80 1,548,000 19,637,750 12.686 4.594 4.576 4.594 4.576 4.667 4,245,369 4.6257 -1.18%
1996-10-11 0 12.75 12.70 12.75 12.70 12.95 1,753,800 22,460,250 12.807 4.649 4.631 4.649 4.631 4.722 4,809,772 4.6697 0.39%
1996-10-10 0 12.70 12.70 12.75 12.70 12.90 2,424,000 30,990,050 12.785 4.631 4.631 4.649 4.631 4.704 6,647,787 4.6617 -0.39%
1996-10-09 0 12.75 12.65 12.70 12.70 12.80 2,350,200 29,975,434 12.754 4.649 4.613 4.631 4.631 4.667 6,445,391 4.6507 -0.78%
1996-10-08 0 12.85 12.80 12.85 12.80 12.90 1,808,000 23,242,735 12.855 4.686 4.667 4.686 4.667 4.704 4,958,415 4.6875 0.39%
1996-10-07 0 12.80 12.80 12.85 12.70 12.85 2,332,000 29,768,118 12.765 4.667 4.667 4.686 4.631 4.686 6,395,478 4.6546 0.79%
1996-10-04 0 12.70 12.65 12.75 12.60 12.70 1,000,000 12,675,550 12.676 4.631 4.613 4.649 4.594 4.631 2,742,486 4.6219 0.00%
1996-10-03 0 12.70 12.70 12.75 12.70 12.80 1,548,400 19,707,973 12.728 4.631 4.631 4.649 4.631 4.667 4,246,466 4.6410 0.00%
1996-10-02 0 12.70 12.70 12.80 12.45 12.70 3,103,000 38,792,911 12.502 4.631 4.631 4.667 4.540 4.631 8,509,935 4.5585 2.01%
1996-10-01 0 12.45 12.45 12.55 12.40 12.65 3,258,000 40,813,694 12.527 4.540 4.540 4.576 4.521 4.613 8,935,020 4.5678 -0.80%
1996-09-30 0 12.55 12.50 12.55 12.45 12.70 4,933,000 61,944,750 12.557 4.576 4.558 4.576 4.540 4.631 13,528,685 4.5788 -0.79%
1996-09-27 0 12.65 12.60 12.70 12.50 12.90 4,717,000 59,799,650 12.677 4.613 4.594 4.631 4.558 4.704 12,936,308 4.6226 0.80%
1996-09-26 0 12.55 12.55 12.60 12.45 12.85 4,452,000 56,196,550 12.623 4.576 4.576 4.594 4.540 4.686 12,209,549 4.6027 -1.95%
1996-09-25 0 12.80 12.65 12.80 12.65 12.90 5,362,001 68,422,013 12.761 4.667 4.613 4.667 4.613 4.704 14,705,214 4.6529 0.39%
1996-09-24 0 12.75 12.70 12.75 12.65 12.80 744,000 9,459,650 12.715 4.649 4.631 4.649 4.613 4.667 2,040,410 4.6362 0.00%
1996-09-23 0 12.75 12.65 12.75 12.60 12.75 861,000 10,926,850 12.691 4.649 4.613 4.649 4.594 4.649 2,361,281 4.6275 1.19%
1996-09-20 0 12.60 12.60 12.65 12.60 12.70 2,994,000 37,882,900 12.653 4.594 4.594 4.613 4.594 4.631 8,211,004 4.6137 -0.40%
1996-09-19 0 12.65 12.65 12.70 12.65 12.80 2,506,000 31,848,570 12.709 4.613 4.613 4.631 4.613 4.667 6,872,671 4.6341 -1.17%
1996-09-18 0 12.80 12.80 12.85 12.70 12.85 2,135,200 27,360,800 12.814 4.667 4.667 4.686 4.631 4.686 5,855,757 4.6725 -0.78%
1996-09-17 0 12.90 12.85 12.90 12.70 12.90 2,890,000 37,155,600 12.857 4.704 4.686 4.704 4.631 4.704 7,925,785 4.6879 2.38%
1996-09-16 0 12.60 12.60 12.80 12.60 13.00 4,125,000 52,968,150 12.841 4.594 4.594 4.667 4.594 4.740 11,312,756 4.6822 -0.79%
1996-09-13 0 12.70 12.60 12.75 12.45 12.75 2,640,000 33,351,258 12.633 4.631 4.594 4.649 4.540 4.649 7,240,164 4.6064 1.20%
1996-09-12 0 12.55 12.55 12.60 12.50 12.70 1,574,866 19,979,509 12.686 4.576 4.576 4.594 4.558 4.631 4,319,048 4.6259 -1.06%
1996-09-11 0 12.80 12.80 12.85 12.70 12.95 1,338,000 17,177,050 12.838 4.625 4.625 4.643 4.589 4.680 3,702,713 4.6390 0.39%
1996-09-10 0 12.75 12.75 12.80 12.70 12.80 1,044,000 13,287,582 12.728 4.607 4.607 4.625 4.589 4.625 2,889,113 4.5992 0.79%
1996-09-09 0 12.65 12.65 12.70 12.60 12.65 1,469,000 18,479,400 12.580 4.571 4.571 4.589 4.553 4.571 4,065,236 4.5457 0.40%
1996-09-06 0 12.60 12.55 12.60 12.30 12.60 1,353,000 16,822,350 12.433 4.553 4.535 4.553 4.445 4.553 3,744,223 4.4929 1.20%
1996-09-05 0 12.45 12.50 12.55 12.40 12.60 1,929,000 24,094,700 12.491 4.499 4.517 4.535 4.481 4.553 5,338,217 4.5136 -1.19%
1996-09-04 0 12.60 12.60 12.65 12.40 12.70 1,839,000 23,153,850 12.590 4.553 4.553 4.571 4.481 4.589 5,089,155 4.5496 0.00%
1996-09-03 0 12.60 12.55 12.60 12.50 12.95 3,154,000 39,879,050 12.644 4.553 4.535 4.553 4.517 4.680 8,728,219 4.5690 -1.95%
1996-09-02 0 12.85 12.80 12.85 12.75 12.85 1,070,000 13,694,850 12.799 4.643 4.625 4.643 4.607 4.643 2,961,064 4.6250 0.00%
1996-08-30 0 12.85 12.85 12.90 12.80 13.00 2,129,000 27,525,140 12.929 4.643 4.643 4.662 4.625 4.698 5,891,686 4.6719 -1.15%
1996-08-29 0 13.00 13.00 13.05 12.85 13.10 4,051,000 52,580,820 12.980 4.698 4.698 4.716 4.643 4.734 11,210,531 4.6903 1.56%
1996-08-28 0 12.80 12.80 12.85 12.75 12.90 683,000 8,757,550 12.822 4.625 4.625 4.643 4.607 4.662 1,890,099 4.6334 0.79%
1996-08-27 0 12.70 12.65 12.75 12.70 12.85 1,477,000 18,906,200 12.800 4.589 4.571 4.607 4.589 4.643 4,087,375 4.6255 -2.31%
1996-08-23 0 13.00 12.90 13.00 12.90 13.05 2,463,000 31,921,250 12.960 4.698 4.662 4.698 4.662 4.716 6,815,981 4.6833 0.39%
1996-08-22 0 12.95 12.90 12.95 12.80 12.95 707,000 9,091,800 12.860 4.680 4.662 4.680 4.625 4.680 1,956,516 4.6469 0.39%
1996-08-21 0 12.90 12.85 12.90 12.55 12.95 1,503,000 19,324,250 12.857 4.662 4.643 4.662 4.535 4.680 4,159,326 4.6460 1.18%
1996-08-20 0 12.75 12.75 12.80 12.60 12.85 856,000 10,940,000 12.780 4.607 4.607 4.625 4.553 4.643 2,368,851 4.6183 0.39%
1996-08-19 0 12.70 12.65 12.70 12.50 12.85 1,083,000 13,803,900 12.746 4.589 4.571 4.589 4.517 4.643 2,997,039 4.6058 -0.39%
1996-08-16 0 12.75 12.80 12.85 12.75 12.90 1,830,000 23,440,350 12.809 4.607 4.625 4.643 4.607 4.662 5,064,249 4.6286 -1.16%
1996-08-15 0 12.90 12.80 12.85 12.85 12.95 1,373,874 17,726,012 12.902 4.662 4.625 4.643 4.643 4.680 3,801,989 4.6623 0.39%
1996-08-14 0 12.85 12.80 12.85 12.80 12.85 551,500 7,069,300 12.818 4.643 4.625 4.643 4.625 4.643 1,526,193 4.6320 -0.77%
1996-08-13 0 12.95 12.80 13.00 12.80 13.05 2,906,500 37,607,475 12.939 4.680 4.625 4.698 4.625 4.716 8,043,300 4.6756 0.39%
1996-08-12 0 12.90 12.85 12.90 12.85 13.00 2,049,000 26,402,100 12.885 4.662 4.643 4.662 4.643 4.698 5,670,298 4.6562 0.00%
1996-08-09 0 12.90 12.85 12.90 12.80 12.95 1,320,000 17,018,400 12.893 4.662 4.643 4.662 4.625 4.680 3,652,901 4.6589 0.39%
1996-08-08 0 12.85 12.80 12.90 12.80 13.10 1,577,000 20,435,100 12.958 4.643 4.625 4.662 4.625 4.734 4,364,110 4.6825 -1.91%
1996-08-07 0 13.10 13.10 13.15 13.10 13.25 1,604,000 21,122,600 13.169 4.734 4.734 4.752 4.734 4.788 4,438,828 4.7586 -1.50%
1996-08-06 0 13.30 13.25 13.30 13.10 13.30 2,262,000 29,815,825 13.181 4.806 4.788 4.806 4.734 4.806 6,259,744 4.7631 1.14%
1996-08-05 0 13.15 13.10 13.15 13.10 13.25 4,520,200 59,382,370 13.137 4.752 4.734 4.752 4.734 4.788 12,508,972 4.7472 1.54%
1996-08-02 0 12.95 12.90 12.95 12.90 13.05 2,284,000 29,569,500 12.946 4.680 4.662 4.680 4.662 4.716 6,320,625 4.6783 0.00%
1996-08-01 0 12.95 12.95 13.00 12.80 13.00 3,768,000 48,686,550 12.921 4.680 4.680 4.698 4.625 4.698 10,427,372 4.6691 1.97%
1996-07-31 0 12.70 12.60 12.70 12.50 12.70 766,000 9,658,800 12.609 4.589 4.553 4.589 4.517 4.589 2,119,789 4.5565 0.79%
1996-07-30 0 12.60 12.55 12.60 12.50 12.65 2,349,000 29,506,650 12.561 4.553 4.535 4.553 4.517 4.571 6,500,503 4.5391 0.40%
1996-07-29 0 12.55 12.50 12.55 12.50 12.70 1,132,000 14,242,120 12.581 4.535 4.517 4.535 4.517 4.589 3,132,639 4.5464 0.00%
1996-07-26 0 12.55 12.50 12.55 12.50 13.10 3,466,000 44,032,200 12.704 4.535 4.517 4.535 4.517 4.734 9,591,632 4.5907 -2.71%
1996-07-25 0 12.90 12.85 12.90 12.85 13.00 2,936,000 37,877,200 12.901 4.662 4.643 4.662 4.643 4.698 8,124,937 4.6618 -0.39%
1996-07-24 0 12.95 12.95 13.00 12.90 13.35 4,666,000 60,922,100 13.057 4.680 4.680 4.698 4.662 4.824 12,912,451 4.7181 -4.43%
1996-07-23 0 13.55 13.70 13.75 13.05 13.70 1,176,000 15,682,072 13.335 4.896 4.951 4.969 4.716 4.951 3,254,403 4.8187 2.26%
1996-07-22 0 13.25 13.25 13.30 13.20 13.60 1,032,000 13,809,100 13.381 4.788 4.788 4.806 4.770 4.914 2,855,904 4.8353 -3.28%
1996-07-19 0 13.70 13.65 13.70 13.60 13.75 1,163,000 15,885,300 13.659 4.951 4.933 4.951 4.914 4.969 3,218,427 4.9357 0.74%
1996-07-18 0 13.60 13.50 13.60 13.40 13.60 1,600,000 21,619,050 13.512 4.914 4.878 4.914 4.842 4.914 4,427,759 4.8826 1.87%
1996-07-17 0 13.35 13.30 13.40 13.05 13.40 2,073,000 27,595,700 13.312 4.824 4.806 4.842 4.716 4.842 5,736,715 4.8104 1.14%
1996-07-16 0 13.20 13.20 13.30 12.90 13.20 4,280,000 55,697,200 13.013 4.770 4.770 4.806 4.662 4.770 11,844,254 4.7025 -0.75%
1996-07-15 0 13.30 13.30 13.40 13.20 13.40 359,000 4,781,400 13.319 4.806 4.806 4.842 4.770 4.842 993,478 4.8128 0.38%
1996-07-12 0 13.25 13.20 13.35 13.15 13.35 2,362,000 31,300,818 13.252 4.788 4.770 4.824 4.752 4.824 6,536,479 4.7886 -1.49%
1996-07-11 0 13.45 13.40 13.45 13.40 13.60 1,187,597 16,024,771 13.493 4.860 4.842 4.860 4.842 4.914 3,286,496 4.8759 0.37%
1996-07-10 0 13.40 13.40 13.50 13.40 13.75 2,702,000 36,485,550 13.503 4.842 4.842 4.878 4.842 4.969 7,477,377 4.8795 0.75%
1996-07-09 0 13.30 13.30 13.35 13.20 13.40 2,861,000 38,104,200 13.318 4.806 4.806 4.824 4.770 4.842 7,917,386 4.8127 0.00%
1996-07-08 0 13.30 13.30 13.40 13.15 13.55 6,182,000 82,475,600 13.341 4.806 4.806 4.842 4.752 4.896 17,107,752 4.8209 -5.00%
1996-07-05 0 14.00 13.95 14.00 13.90 14.10 861,000 12,036,500 13.980 5.059 5.041 5.059 5.023 5.095 2,382,688 5.0516 0.72%
1996-07-04 0 13.90 13.90 13.95 13.90 14.00 1,783,000 24,855,800 13.940 5.023 5.023 5.041 5.023 5.059 4,934,184 5.0375 0.00%
1996-07-03 0 13.90 13.85 13.90 13.85 14.00 1,787,000 24,905,250 13.937 5.023 5.005 5.023 5.005 5.059 4,945,253 5.0362 -0.36%
1996-07-02 0 13.95 13.90 14.05 13.90 14.05 2,095,000 29,265,350 13.969 5.041 5.023 5.077 5.023 5.077 5,797,596 5.0478 -0.36%
1996-07-01 0 14.00 14.00 14.05 13.95 14.25 1,148,000 16,126,050 14.047 5.059 5.059 5.077 5.041 5.149 3,176,917 5.0760 -1.41%
1996-06-28 0 14.20 14.05 14.20 14.00 14.25 1,590,000 22,516,550 14.161 5.131 5.077 5.131 5.059 5.149 4,400,085 5.1173 -0.35%
1996-06-27 0 14.25 14.00 14.25 14.00 14.25 980,000 13,796,050 14.078 5.149 5.059 5.149 5.059 5.149 2,712,002 5.0870 0.00%
1996-06-26 0 14.25 14.20 14.25 13.95 14.40 2,920,000 41,771,400 14.305 5.149 5.131 5.149 5.041 5.204 8,080,660 5.1693 2.52%
1996-06-25 0 13.90 13.85 13.90 13.85 14.30 2,643,000 37,364,700 14.137 5.023 5.005 5.023 5.005 5.167 7,314,104 5.1086 -2.46%
1996-06-24 0 14.25 14.00 14.30 13.90 14.35 1,575,000 22,078,670 14.018 5.149 5.059 5.167 5.023 5.185 4,358,575 5.0656 1.79%
1996-06-21 0 14.00 13.95 14.00 13.90 14.10 3,112,000 43,548,400 13.994 5.059 5.041 5.059 5.023 5.095 8,611,991 5.0567 -0.71%
1996-06-19 0 14.10 14.05 14.10 14.00 14.35 92,630,000 1,292,518,850 13.954 5.095 5.077 5.095 5.059 5.185 256,339,552 5.0422 -1.74%
1996-06-18 0 14.35 14.30 14.35 14.00 14.50 4,389,000 62,240,050 14.181 5.185 5.167 5.185 5.059 5.240 12,145,895 5.1244 3.61%
1996-06-14 0 13.85 13.85 14.05 13.85 14.05 4,149,000 58,027,150 13.986 5.005 5.005 5.077 5.005 5.077 11,481,732 5.0539 0.00%
1996-06-13 0 13.85 13.80 13.85 13.65 13.90 2,119,000 29,321,400 13.837 5.005 4.987 5.005 4.933 5.023 5,864,013 5.0002 1.09%
1996-06-12 0 13.70 13.65 13.85 13.65 14.45 2,871,000 39,886,350 13.893 4.951 4.933 5.005 4.933 5.222 7,945,059 5.0203 -5.52%
1996-06-11 0 14.50 14.45 14.50 14.40 14.75 1,895,000 27,633,200 14.582 5.240 5.222 5.240 5.204 5.330 5,244,127 5.2694 -1.69%
1996-06-10 0 14.75 14.70 14.75 14.65 14.75 1,964,750 28,940,713 14.730 5.330 5.312 5.330 5.294 5.330 5,437,149 5.3228 0.68%
1996-06-07 0 14.65 14.65 14.75 14.60 14.80 2,853,000 41,755,550 14.636 5.294 5.294 5.330 5.276 5.348 7,895,247 5.2887 -1.01%
1996-06-06 0 14.80 14.70 14.80 14.40 14.90 6,283,100 91,757,845 14.604 5.348 5.312 5.348 5.204 5.384 17,387,531 5.2772 3.50%
1996-06-05 0 14.30 14.25 14.30 14.25 14.35 1,077,600 15,389,050 14.281 5.167 5.149 5.167 5.149 5.185 2,982,095 5.1605 -0.35%
1996-06-04 0 14.35 14.20 14.35 14.10 14.35 1,454,000 20,749,250 14.270 5.185 5.131 5.185 5.095 5.185 4,023,726 5.1567 0.70%
1996-06-03 0 14.25 14.15 14.30 14.15 14.30 3,081,000 43,994,555 14.279 5.149 5.113 5.167 5.113 5.167 8,526,203 5.1599 -0.35%
1996-05-31 0 14.30 14.30 14.35 14.25 14.45 3,315,018 47,688,210 14.386 5.167 5.167 5.185 5.149 5.222 9,173,812 5.1983 -0.69%
1996-05-30 0 14.40 14.40 14.45 14.30 14.50 2,287,000 32,943,100 14.405 5.204 5.204 5.222 5.167 5.240 6,328,928 5.2052 0.00%
1996-05-29 0 14.40 14.45 14.50 14.35 14.45 1,316,200 18,956,500 14.402 5.204 5.222 5.240 5.185 5.222 3,642,385 5.2044 0.35%
1996-05-28 0 14.35 14.35 14.40 14.25 14.40 764,000 10,955,900 14.340 5.185 5.185 5.204 5.149 5.204 2,114,255 5.1819 0.35%
1996-05-27 0 14.30 14.30 14.35 14.25 14.35 1,350,200 19,312,830 14.304 5.167 5.167 5.185 5.149 5.185 3,736,475 5.1687 0.70%
1996-05-24 0 14.20 14.20 14.25 14.20 14.40 2,318,000 33,215,850 14.330 5.131 5.131 5.149 5.131 5.204 6,414,715 5.1781 -0.70%
1996-05-23 0 14.30 14.25 14.35 14.30 14.40 1,967,000 28,171,500 14.322 5.167 5.149 5.185 5.167 5.204 5,443,376 5.1754 0.00%
1996-05-22 0 14.30 14.20 14.35 14.20 14.35 3,368,000 48,126,350 14.289 5.167 5.131 5.185 5.131 5.185 9,320,432 5.1635 0.70%
1996-05-21 0 14.20 14.15 14.20 14.00 14.25 4,433,000 62,503,250 14.100 5.131 5.113 5.131 5.059 5.149 12,267,659 5.0950 2.16%
1996-05-20 0 13.90 13.85 13.90 13.70 13.90 3,572,000 49,388,650 13.827 5.023 5.005 5.023 4.951 5.023 9,884,971 4.9963 1.09%
1996-05-17 0 13.75 13.70 13.75 13.70 13.80 3,210,000 44,204,950 13.771 4.969 4.951 4.969 4.951 4.987 8,883,191 4.9762 0.73%
1996-05-16 0 13.65 13.65 13.70 13.50 13.75 2,263,078 30,944,587 13.674 4.933 4.933 4.951 4.878 4.969 6,262,727 4.9411 1.11%
1996-05-15 0 13.50 13.50 13.55 13.50 13.70 3,240,000 44,170,875 13.633 4.878 4.878 4.896 4.878 4.951 8,966,211 4.9264 -1.10%
1996-05-14 0 13.65 13.60 13.65 13.35 13.65 2,197,000 29,739,250 13.536 4.933 4.914 4.933 4.824 4.933 6,079,866 4.8914 2.63%
1996-05-13 0 13.30 13.30 13.35 13.20 13.70 1,419,000 18,965,940 13.366 4.806 4.806 4.824 4.770 4.951 3,926,868 4.8298 -2.56%
1996-05-10 0 13.65 13.60 13.65 13.45 13.75 1,415,300 19,360,500 13.679 4.933 4.914 4.933 4.860 4.969 3,916,629 4.9432 1.87%
1996-05-09 0 13.40 13.40 13.50 13.40 13.65 2,031,000 27,517,200 13.549 4.842 4.842 4.878 4.842 4.933 5,620,486 4.8959 -0.74%
1996-05-08 0 13.50 13.45 13.50 13.30 13.55 541,800 7,301,560 13.476 4.878 4.860 4.878 4.806 4.896 1,499,350 4.8698 0.00%
1996-05-07 0 13.50 13.50 13.55 13.35 13.55 1,469,000 19,785,950 13.469 4.878 4.878 4.896 4.824 4.896 4,065,236 4.8671 -0.37%
1996-05-06 0 13.55 13.55 13.60 13.50 13.65 1,686,000 22,847,900 13.552 4.896 4.896 4.914 4.878 4.933 4,665,751 4.8969 -0.37%
1996-05-03 0 13.60 13.55 13.60 13.40 13.60 4,155,000 56,128,350 13.509 4.914 4.896 4.914 4.842 4.914 11,498,336 4.8814 -0.37%
1996-05-02 0 13.65 13.70 13.75 13.50 13.75 5,023,400 69,034,460 13.743 4.933 4.951 4.969 4.878 4.969 13,901,502 4.9660 1.26%
1996-05-01 0 13.85 13.85 13.90 13.60 14.15 7,690,000 106,964,050 13.909 4.871 4.871 4.889 4.783 4.977 21,865,035 4.8920 2.59%
1996-04-30 0 13.50 13.50 13.55 12.90 13.80 11,634,000 156,551,950 13.456 4.748 4.748 4.766 4.537 4.854 33,079,040 4.7327 4.65%
1996-04-29 1 12.90 - - - - 0 0 - 4.537 - - - - 0 - 0.00%
1996-04-26 0 12.90 12.80 12.95 12.80 13.00 1,928,000 24,966,250 12.949 4.537 4.502 4.555 4.502 4.572 5,481,897 4.5543 0.78%
1996-04-25 0 12.80 12.75 12.80 12.80 12.95 1,251,000 16,055,186 12.834 4.502 4.484 4.502 4.502 4.555 3,556,978 4.5137 -0.78%
1996-04-24 0 12.90 12.85 12.90 12.75 13.00 1,124,000 14,466,650 12.871 4.537 4.519 4.537 4.484 4.572 3,195,878 4.5267 0.78%
1996-04-23 0 12.80 12.70 12.80 12.65 12.80 1,111,750 14,140,375 12.719 4.502 4.467 4.502 4.449 4.502 3,161,047 4.4733 0.79%
1996-04-22 0 12.70 12.65 12.70 12.60 12.75 1,359,000 17,206,600 12.661 4.467 4.449 4.467 4.431 4.484 3,864,055 4.4530 1.60%
1996-04-19 0 12.50 12.50 12.55 12.35 12.55 3,075,000 38,417,900 12.494 4.396 4.396 4.414 4.344 4.414 8,743,171 4.3940 0.00%
1996-04-18 0 12.50 12.45 12.55 12.45 12.85 3,118,000 39,326,825 12.613 4.396 4.379 4.414 4.379 4.519 8,865,433 4.4360 -2.72%
1996-04-17 0 12.85 12.80 12.90 12.70 12.90 1,686,000 21,595,539 12.809 4.519 4.502 4.537 4.467 4.537 4,793,817 4.5049 0.00%
1996-04-16 0 12.85 12.80 12.90 12.75 13.00 1,736,000 22,433,242 12.922 4.519 4.502 4.537 4.484 4.572 4,935,982 4.5448 0.78%
1996-04-15 0 12.75 12.75 12.80 12.75 12.85 1,074,000 13,727,700 12.782 4.484 4.484 4.502 4.484 4.519 3,053,712 4.4954 0.39%
1996-04-12 0 12.70 12.65 12.70 12.65 13.00 3,189,000 40,829,822 12.803 4.467 4.449 4.467 4.449 4.572 9,067,308 4.5030 -1.93%
1996-04-11 0 12.95 12.95 13.00 12.95 13.10 2,199,000 28,558,700 12.987 4.555 4.555 4.572 4.555 4.607 6,252,433 4.5676 0.00%
1996-04-10 0 12.95 12.95 13.00 12.75 13.35 4,796,000 62,522,500 13.036 4.555 4.555 4.572 4.484 4.695 13,636,503 4.5849 -3.00%
1996-04-09 0 13.35 13.30 13.35 13.20 13.45 3,415,000 45,550,020 13.338 4.695 4.678 4.695 4.642 4.730 9,709,895 4.6911 -1.11%
1996-04-03 0 13.50 13.45 13.50 13.40 13.50 1,287,000 17,387,790 13.510 4.748 4.730 4.748 4.713 4.748 3,659,337 4.7516 -0.37%
1996-04-02 0 13.55 13.55 13.60 13.55 13.65 2,125,053 28,907,550 13.603 4.766 4.766 4.783 4.766 4.801 6,042,179 4.7843 0.00%
1996-04-01 0 13.55 13.55 13.60 13.50 13.65 2,963,500 39,784,795 13.425 4.766 4.766 4.783 4.748 4.801 8,426,142 4.7216 -0.37%
1996-03-29 0 13.60 13.50 13.65 13.50 13.65 3,574,000 48,559,750 13.587 4.783 4.748 4.801 4.748 4.801 10,161,981 4.7786 1.12%
1996-03-28 0 13.45 13.40 13.50 13.25 14.10 4,315,000 58,369,960 13.527 4.730 4.713 4.748 4.660 4.959 12,268,872 4.7576 -1.47%
1996-03-27 0 13.65 13.55 13.65 13.55 13.95 3,014,000 41,647,558 13.818 4.801 4.766 4.801 4.766 4.906 8,569,729 4.8598 -1.44%
1996-03-26 0 13.85 13.70 13.90 13.75 14.15 4,844,000 67,540,450 13.943 4.871 4.818 4.889 4.836 4.977 13,772,982 4.9038 0.00%
1996-03-25 0 13.85 13.85 13.90 13.70 14.00 1,879,000 26,046,200 13.862 4.871 4.871 4.889 4.818 4.924 5,342,575 4.8752 1.84%
1996-03-22 0 13.60 13.60 13.65 13.55 13.80 2,839,000 38,660,225 13.618 4.783 4.783 4.801 4.766 4.854 8,072,150 4.7893 0.37%
1996-03-21 0 13.55 13.55 13.60 13.10 13.60 2,636,000 35,381,415 13.422 4.766 4.766 4.783 4.607 4.783 7,494,959 4.7207 3.44%
1996-03-20 0 13.10 13.05 13.10 12.95 13.15 2,779,000 36,346,300 13.079 4.607 4.590 4.607 4.555 4.625 7,901,552 4.5999 -0.38%
1996-03-19 0 13.15 13.15 13.20 13.15 13.40 1,665,000 22,065,050 13.252 4.625 4.625 4.642 4.625 4.713 4,734,107 4.6609 -0.38%
1996-03-18 0 13.20 13.15 13.20 13.05 13.25 2,515,000 33,078,900 13.153 4.642 4.625 4.642 4.590 4.660 7,150,918 4.6258 1.15%
1996-03-15 0 13.05 13.05 13.10 13.05 13.20 1,933,000 25,364,500 13.122 4.590 4.590 4.607 4.590 4.642 5,496,113 4.6150 0.00%
1996-03-14 0 13.05 13.05 13.20 12.95 13.30 4,086,000 53,257,900 13.034 4.590 4.590 4.642 4.555 4.678 11,617,755 4.5842 -0.38%
1996-03-13 0 13.10 12.95 13.00 12.90 13.20 4,633,000 60,706,350 13.103 4.607 4.555 4.572 4.537 4.642 13,173,044 4.6084 -1.87%
1996-03-12 0 13.35 13.25 13.30 13.20 14.00 5,444,000 74,051,550 13.602 4.695 4.660 4.678 4.642 4.924 15,478,966 4.7840 -2.20%
1996-03-11 0 13.65 13.60 13.70 13.15 14.10 3,141,000 42,566,900 13.552 4.801 4.783 4.818 4.625 4.959 8,930,829 4.7663 -4.88%
1996-03-08 0 14.35 14.30 14.40 14.25 14.50 1,180,000 16,940,200 14.356 5.047 5.029 5.065 5.012 5.100 3,355,103 5.0491 0.00%
1996-03-07 0 14.35 14.30 14.35 14.25 14.40 1,323,000 18,908,150 14.292 5.047 5.029 5.047 5.012 5.065 3,761,696 5.0265 0.00%
1996-03-06 0 14.35 14.30 14.40 14.20 14.40 1,978,400 28,304,000 14.307 5.047 5.029 5.065 4.994 5.065 5,625,200 5.0316 0.35%
1996-03-05 0 14.30 14.30 14.35 14.25 14.35 2,692,000 38,452,460 14.284 5.029 5.029 5.047 5.012 5.047 7,654,184 5.0237 0.35%
1996-03-04 0 14.25 14.25 14.30 14.00 14.40 1,111,000 15,739,800 14.167 5.012 5.012 5.029 4.924 5.065 3,158,915 4.9827 1.06%
1996-03-01 0 14.10 14.00 14.10 13.80 14.20 1,731,000 24,341,150 14.062 4.959 4.924 4.959 4.854 4.994 4,921,765 4.9456 -0.35%
1996-02-29 0 14.15 13.90 14.15 13.80 14.20 2,780,000 38,843,200 13.972 4.977 4.889 4.977 4.854 4.994 7,904,395 4.9141 2.54%
1996-02-28 0 13.80 13.75 13.80 13.40 13.80 1,177,192 15,977,215 13.572 4.854 4.836 4.854 4.713 4.854 3,347,119 4.7734 0.00%
1996-02-27 0 13.80 13.55 13.80 13.35 13.80 3,094,000 41,942,400 13.556 4.854 4.766 4.854 4.695 4.854 8,797,194 4.7677 1.47%
1996-02-26 0 13.60 13.55 13.60 13.60 13.90 1,707,000 23,566,875 13.806 4.783 4.766 4.783 4.783 4.889 4,853,526 4.8556 -2.51%
1996-02-23 0 13.95 13.80 14.10 13.75 14.10 2,776,000 38,794,750 13.975 4.906 4.854 4.959 4.836 4.959 7,893,022 4.9151 -0.71%
1996-02-22 0 14.05 14.05 14.10 14.00 14.20 1,571,000 22,153,550 14.102 4.941 4.941 4.959 4.924 4.994 4,466,836 4.9596 0.00%
1996-02-16 0 14.05 14.00 14.25 13.95 14.35 1,201,000 16,920,500 14.089 4.941 4.924 5.012 4.906 5.047 3,414,812 4.9550 -1.75%
1996-02-15 0 14.30 14.25 14.30 14.20 14.40 2,330,000 33,361,600 14.318 5.029 5.012 5.029 4.994 5.065 6,624,907 5.0358 0.00%
1996-02-14 0 14.30 14.20 14.30 13.90 14.30 1,685,000 23,673,600 14.050 5.029 4.994 5.029 4.889 5.029 4,790,973 4.9413 2.51%
1996-02-13 0 13.95 13.75 13.95 13.75 14.00 1,475,000 20,489,800 13.891 4.906 4.836 4.906 4.836 4.924 4,193,879 4.8856 0.72%
1996-02-12 0 13.85 13.75 13.90 13.70 13.90 1,024,000 14,162,100 13.830 4.871 4.836 4.889 4.818 4.889 2,911,547 4.8641 1.09%
1996-02-09 0 13.70 13.70 13.80 13.70 14.05 1,998,000 27,821,500 13.925 4.818 4.818 4.854 4.818 4.941 5,680,928 4.8974 -1.79%
1996-02-08 0 13.95 13.90 13.95 13.85 14.00 1,915,000 26,670,700 13.927 4.906 4.889 4.906 4.871 4.924 5,444,934 4.8983 0.00%
1996-02-07 0 13.95 13.90 13.95 13.70 14.05 1,962,600 27,339,450 13.930 4.906 4.889 4.906 4.818 4.941 5,580,275 4.8993 1.45%
1996-02-06 0 13.75 13.65 13.75 13.60 14.05 1,502,000 20,965,250 13.958 4.836 4.801 4.836 4.783 4.941 4,270,648 4.9091 -2.14%
1996-02-05 0 14.05 14.00 14.05 13.90 14.35 2,051,000 28,880,200 14.081 4.941 4.924 4.941 4.889 5.047 5,831,624 4.9523 0.00%
1996-02-02 0 14.05 14.00 14.05 14.05 14.30 2,380,000 33,823,300 14.211 4.941 4.924 4.941 4.941 5.029 6,767,072 4.9982 -1.75%
1996-02-01 0 14.30 14.25 14.30 14.15 14.35 2,531,000 35,990,632 14.220 5.029 5.012 5.029 4.977 5.047 7,196,411 5.0012 -0.35%
1996-01-31 0 14.35 14.25 14.35 14.20 14.40 4,478,000 64,119,050 14.319 5.047 5.012 5.047 4.994 5.065 12,732,331 5.0359 1.41%
1996-01-30 0 14.15 14.10 14.15 13.65 14.20 2,712,000 37,978,450 14.004 4.977 4.959 4.977 4.801 4.994 7,711,050 4.9252 3.66%
1996-01-29 0 13.65 13.65 13.70 13.40 13.85 2,096,000 28,520,800 13.607 4.801 4.801 4.818 4.713 4.871 5,959,573 4.7857 1.49%
1996-01-26 0 13.45 - 13.10 13.10 14.00 6,108,000 83,009,600 13.590 4.730 - 4.607 4.607 4.924 17,366,922 4.7798 2.28%
1996-01-25 0 13.15 13.15 13.20 12.90 13.30 6,552,000 86,119,850 13.144 4.625 4.625 4.642 4.537 4.678 18,629,351 4.6228 2.73%
1996-01-24 0 12.80 12.80 12.85 12.45 12.85 2,840,000 36,164,700 12.734 4.502 4.502 4.519 4.379 4.519 8,074,993 4.4786 2.81%
1996-01-23 0 12.45 12.45 12.50 12.40 12.70 2,959,000 37,058,450 12.524 4.379 4.379 4.396 4.361 4.467 8,413,347 4.4047 -1.97%
1996-01-22 0 12.70 12.70 12.75 12.50 12.90 1,534,500 19,471,575 12.689 4.467 4.467 4.484 4.396 4.537 4,363,055 4.4628 0.00%
1996-01-19 0 12.70 12.55 12.70 12.45 12.85 2,059,000 26,021,350 12.638 4.467 4.414 4.467 4.379 4.519 5,854,370 4.4448 2.42%
1996-01-18 0 12.40 12.40 12.45 12.30 12.50 1,094,000 13,576,740 12.410 4.361 4.361 4.379 4.326 4.396 3,110,578 4.3647 -0.80%
1996-01-17 0 12.50 12.40 12.50 12.40 12.55 1,270,000 15,837,300 12.470 4.396 4.361 4.396 4.361 4.414 3,611,001 4.3858 0.40%
1996-01-16 0 12.45 12.45 12.55 12.40 12.80 1,539,000 19,270,400 12.521 4.379 4.379 4.414 4.361 4.502 4,375,850 4.4038 -2.73%
1996-01-15 0 12.80 12.70 12.80 12.70 12.90 972,000 12,424,450 12.782 4.502 4.467 4.502 4.467 4.537 2,763,695 4.4956 0.79%
1996-01-12 0 12.70 12.65 12.70 12.50 12.70 5,957,000 75,321,150 12.644 4.467 4.449 4.467 4.396 4.467 16,937,583 4.4470 1.60%
1996-01-11 0 12.50 12.50 12.60 11.90 12.60 2,755,000 33,557,000 12.180 4.396 4.396 4.431 4.185 4.431 7,833,312 4.2839 4.17%
1996-01-10 0 12.00 11.95 12.00 11.95 12.20 1,838,000 22,148,550 12.050 4.220 4.203 4.220 4.203 4.291 5,225,999 4.2381 -1.23%
1996-01-09 0 12.15 12.10 12.15 11.90 12.40 3,237,000 39,314,150 12.145 4.273 4.256 4.273 4.185 4.361 9,203,787 4.2715 -2.02%
1996-01-08 0 12.40 12.35 12.40 12.25 12.55 1,960,000 24,326,400 12.411 4.361 4.344 4.361 4.308 4.414 5,572,883 4.3651 -0.80%
1996-01-05 0 12.50 12.40 12.45 12.00 12.50 2,970,000 36,489,450 12.286 4.396 4.361 4.379 4.220 4.396 8,444,623 4.3210 2.46%
1996-01-04 0 12.20 12.20 12.25 12.15 12.35 3,012,000 36,781,350 12.212 4.291 4.291 4.308 4.273 4.344 8,564,042 4.2949 1.67%
1996-01-03 0 12.00 12.00 12.05 11.90 12.05 2,713,000 32,505,600 11.981 4.220 4.220 4.238 4.185 4.238 7,713,893 4.2139 0.84%
1996-01-02 0 11.90 11.85 11.90 11.80 11.95 1,326,000 15,739,350 11.870 4.185 4.168 4.185 4.150 4.203 3,770,226 4.1746 0.85%
1995-12-29 0 11.80 11.75 11.80 11.75 11.80 455,000 5,367,000 11.796 4.150 4.133 4.150 4.133 4.150 1,293,705 4.1486 0.43%
1995-12-28 0 11.75 11.75 11.85 11.50 11.95 1,890,000 22,158,100 11.724 4.133 4.133 4.168 4.045 4.203 5,373,851 4.1233 -0.42%
1995-12-27 0 11.80 11.75 11.80 11.80 11.85 225,000 2,656,300 11.806 4.150 4.133 4.150 4.150 4.168 639,744 4.1521 0.00%
1995-12-22 0 11.80 11.70 11.75 11.75 12.00 1,244,000 14,805,250 11.901 4.150 4.115 4.133 4.133 4.220 3,537,075 4.1857 -0.84%
1995-12-21 0 11.90 11.85 11.95 11.80 12.05 1,370,000 16,319,200 11.912 4.185 4.168 4.203 4.150 4.238 3,895,331 4.1894 -0.42%
1995-12-20 0 11.95 11.85 11.95 11.80 11.95 750,000 8,950,850 11.934 4.203 4.168 4.203 4.150 4.203 2,132,481 4.1974 2.58%
1995-12-19 0 11.65 11.65 11.90 11.65 11.80 606,900 7,108,105 11.712 4.097 4.097 4.185 4.097 4.150 1,725,603 4.1192 -2.92%
1995-12-18 0 12.00 11.95 12.00 11.95 12.00 2,122,000 25,393,750 11.967 4.220 4.203 4.220 4.203 4.220 6,033,499 4.2088 0.00%
1995-12-15 0 12.00 11.95 12.00 11.85 12.00 1,684,000 20,139,750 11.959 4.220 4.203 4.220 4.168 4.220 4,788,130 4.2062 1.27%
1995-12-14 0 11.85 11.80 11.90 11.85 12.00 1,237,000 14,711,800 11.893 4.168 4.150 4.185 4.168 4.220 3,517,171 4.1828 -1.66%
1995-12-13 0 12.05 12.05 12.10 12.00 12.15 1,864,000 22,548,850 12.097 4.238 4.238 4.256 4.220 4.273 5,299,925 4.2546 -0.82%
1995-12-12 0 12.15 12.15 12.20 12.05 12.15 2,207,000 26,716,050 12.105 4.273 4.273 4.291 4.238 4.273 6,275,180 4.2574 -0.41%
1995-12-11 0 12.20 12.15 12.20 12.15 12.25 2,205,000 26,882,800 12.192 4.291 4.273 4.291 4.273 4.308 6,269,493 4.2879 0.00%
1995-12-08 0 12.20 12.15 12.20 12.15 12.30 1,255,000 15,298,800 12.190 4.291 4.273 4.291 4.273 4.326 3,568,351 4.2874 0.00%
1995-12-07 0 12.20 12.00 12.25 11.80 12.25 3,184,000 38,373,500 12.052 4.291 4.220 4.308 4.150 4.308 9,053,091 4.2387 0.00%
1995-12-06 0 12.20 12.20 12.30 11.90 12.45 6,344,000 78,174,900 12.323 4.291 4.291 4.326 4.185 4.379 18,037,943 4.3339 0.83%
1995-12-05 0 12.10 12.05 12.10 11.95 12.20 4,828,000 58,143,650 12.043 4.256 4.238 4.256 4.203 4.291 13,727,489 4.2356 0.83%
1995-12-04 0 12.00 11.95 12.00 11.85 12.00 2,349,000 28,099,450 11.962 4.220 4.203 4.220 4.168 4.220 6,678,929 4.2072 2.13%
1995-12-01 0 11.75 11.75 11.80 11.65 11.85 2,615,000 30,823,650 11.787 4.133 4.133 4.150 4.097 4.168 7,435,249 4.1456 1.73%
1995-11-30 0 11.55 11.50 11.60 11.40 11.60 3,315,000 38,168,950 11.514 4.062 4.045 4.080 4.009 4.080 9,425,565 4.0495 1.32%
1995-11-29 0 11.40 11.35 11.40 11.35 11.45 2,302,000 26,189,100 11.377 4.009 3.992 4.009 3.992 4.027 6,545,294 4.0012 0.88%
1995-11-28 0 11.30 11.25 11.35 11.25 11.30 1,180,000 13,315,050 11.284 3.974 3.957 3.992 3.957 3.974 3,355,103 3.9686 0.89%
1995-11-27 0 11.20 11.20 11.25 11.10 11.25 605,000 6,777,750 11.203 3.939 3.939 3.957 3.904 3.957 1,720,201 3.9401 0.90%
1995-11-24 0 11.10 11.10 11.15 11.00 11.20 342,000 3,808,150 11.135 3.904 3.904 3.921 3.869 3.939 972,411 3.9162 0.00%
1995-11-23 0 11.10 11.00 11.10 10.95 11.10 534,000 5,871,900 10.996 3.904 3.869 3.904 3.851 3.904 1,518,326 3.8674 1.83%
1995-11-22 0 10.90 10.85 10.90 10.90 11.10 1,442,000 15,804,200 10.960 3.834 3.816 3.834 3.834 3.904 4,100,049 3.8546 -1.36%
1995-11-21 0 11.05 11.05 11.10 11.00 11.10 1,314,000 14,555,800 11.077 3.886 3.886 3.904 3.869 3.904 3,736,106 3.8960 0.91%
1995-11-20 0 10.95 10.95 11.00 10.55 10.95 1,533,000 16,341,000 10.659 3.851 3.851 3.869 3.710 3.851 4,358,790 3.7490 2.34%
1995-11-17 0 10.70 10.65 10.75 10.70 10.90 1,993,000 21,445,450 10.760 3.763 3.746 3.781 3.763 3.834 5,666,712 3.7845 -1.38%
1995-11-16 0 10.85 10.80 10.85 10.85 11.20 1,273,000 13,956,950 10.964 3.816 3.798 3.816 3.816 3.939 3,619,531 3.8560 -2.25%
1995-11-15 0 11.10 11.10 11.15 11.00 11.15 1,045,000 11,559,450 11.062 3.904 3.904 3.921 3.869 3.921 2,971,256 3.8904 1.37%
1995-11-14 0 10.95 10.85 10.95 10.85 11.00 809,000 8,837,850 10.924 3.851 3.816 3.851 3.816 3.869 2,300,236 3.8421 0.00%
1995-11-13 0 10.95 10.90 10.95 10.75 11.00 761,000 8,293,950 10.899 3.851 3.834 3.851 3.781 3.869 2,163,757 3.8331 0.92%
1995-11-10 0 10.85 10.80 10.95 10.75 11.10 1,396,000 15,299,600 10.960 3.816 3.798 3.851 3.781 3.904 3,969,257 3.8545 -1.36%
1995-11-09 0 11.00 - 10.90 11.00 11.30 986,000 11,044,750 11.202 3.869 - 3.834 3.869 3.974 2,803,501 3.9396 -1.35%
1995-11-08 0 11.15 11.15 11.20 11.10 11.35 1,016,000 11,389,350 11.210 3.921 3.921 3.939 3.904 3.992 2,888,800 3.9426 -1.33%
1995-11-07 0 11.30 11.30 11.40 11.15 11.40 1,071,000 12,123,100 11.319 3.974 3.974 4.009 3.921 4.009 3,045,182 3.9811 0.44%
1995-11-06 0 11.25 11.20 11.25 11.25 11.35 485,000 5,466,450 11.271 3.957 3.939 3.957 3.957 3.992 1,379,004 3.9641 -0.88%
1995-11-03 0 11.35 11.30 11.35 11.25 11.40 824,000 9,340,150 11.335 3.992 3.974 3.992 3.957 4.009 2,342,885 3.9866 1.34%
1995-11-02 0 11.20 11.15 11.20 11.20 11.40 300,000 3,388,000 11.293 3.939 3.921 3.939 3.939 4.009 852,992 3.9719 -1.75%
1995-10-31 0 11.40 11.40 11.45 11.20 11.45 793,000 8,963,800 11.304 4.009 4.009 4.027 3.939 4.027 2,254,743 3.9755 1.79%
1995-10-30 0 11.20 11.10 11.25 11.10 11.40 1,594,000 17,904,900 11.233 3.939 3.904 3.957 3.904 4.009 4,532,232 3.9506 0.45%
1995-10-27 0 11.15 11.10 11.15 10.95 11.35 5,742,333 63,668,630 11.088 3.921 3.904 3.921 3.851 3.992 16,327,219 3.8995 -2.62%
1995-10-26 0 11.45 11.40 11.45 11.30 11.60 4,714,000 54,055,600 11.467 4.027 4.009 4.027 3.974 4.080 13,403,352 4.0330 0.00%
1995-10-25 0 11.45 11.45 11.50 11.05 11.60 2,372,000 26,904,850 11.343 4.027 4.027 4.045 3.886 4.080 6,744,325 3.9893 -1.29%
1995-10-24 0 11.60 11.60 11.65 11.45 11.70 2,024,000 23,378,500 11.551 4.080 4.080 4.097 4.027 4.115 5,754,854 4.0624 -3.33%
1995-10-23 0 12.00 11.95 12.05 11.70 12.05 1,841,000 21,831,250 11.858 4.220 4.203 4.238 4.115 4.238 5,234,529 4.1706 -0.83%
1995-10-20 0 12.10 12.05 12.10 12.05 12.15 4,763,000 57,496,800 12.072 4.256 4.238 4.256 4.238 4.273 13,542,674 4.2456 0.41%
1995-10-19 0 12.05 12.05 12.10 11.80 12.10 1,080,000 13,022,300 12.058 4.238 4.238 4.256 4.150 4.256 3,070,772 4.2407 -0.41%
1995-10-18 0 12.10 12.05 12.10 11.95 12.10 1,361,453 16,350,955 12.010 4.256 4.238 4.256 4.203 4.256 3,871,030 4.2239 0.83%
1995-10-17 0 12.00 11.90 12.05 11.85 12.05 764,000 9,146,050 11.971 4.220 4.185 4.238 4.168 4.238 2,172,287 4.2103 -0.83%
1995-10-16 0 12.10 12.00 12.10 12.00 12.25 2,842,000 34,393,750 12.102 4.256 4.220 4.256 4.220 4.308 8,080,680 4.2563 0.83%
1995-10-13 0 12.00 11.95 12.00 11.90 12.00 1,571,000 18,802,900 11.969 4.220 4.203 4.220 4.185 4.220 4,466,836 4.2094 0.84%
1995-10-12 0 11.90 11.90 11.95 11.85 12.00 693,000 8,248,250 11.902 4.185 4.185 4.203 4.168 4.220 1,970,412 4.1861 -0.83%
1995-10-11 0 12.00 12.00 12.05 11.95 12.10 3,250,000 39,029,450 12.009 4.220 4.220 4.238 4.203 4.256 9,240,750 4.2236 -0.41%
1995-10-10 0 12.05 11.95 12.05 11.95 12.05 2,099,000 25,140,300 11.977 4.238 4.203 4.238 4.203 4.238 5,968,103 4.2124 0.00%
1995-10-09 0 12.05 12.00 12.05 12.00 12.05 624,000 7,502,250 12.023 4.238 4.220 4.238 4.220 4.238 1,774,224 4.2285 0.42%
1995-10-06 0 12.00 12.00 12.05 11.95 12.05 2,065,000 24,780,400 12.000 4.220 4.220 4.238 4.203 4.238 5,871,430 4.2205 0.00%
1995-10-05 0 12.00 11.95 12.00 11.90 12.00 1,770,000 21,170,900 11.961 4.220 4.203 4.220 4.185 4.220 5,032,654 4.2067 0.84%
1995-10-04 0 11.90 11.90 11.95 11.85 12.00 3,413,000 40,762,600 11.943 4.185 4.185 4.203 4.168 4.220 9,704,209 4.2005 0.42%
1995-10-03 0 11.85 11.85 11.90 11.80 11.90 1,729,808 20,461,861 11.829 4.168 4.168 4.185 4.150 4.185 4,918,376 4.1603 0.42%
1995-10-02 0 11.80 11.75 11.80 11.75 12.05 1,459,000 17,305,850 11.861 4.150 4.133 4.150 4.133 4.238 4,148,386 4.1717 0.43%
1995-09-29 0 11.75 11.70 11.75 11.70 11.80 1,621,000 19,022,350 11.735 4.133 4.115 4.133 4.115 4.150 4,609,002 4.1272 0.00%
1995-09-28 0 11.75 11.75 11.80 11.65 11.80 1,393,600 16,340,260 11.725 4.133 4.133 4.150 4.097 4.150 3,962,433 4.1238 0.00%
1995-09-27 0 11.75 11.70 11.80 11.70 11.80 645,788 7,595,444 11.762 4.133 4.115 4.150 4.115 4.150 1,836,174 4.1366 -0.42%
1995-09-26 0 11.80 11.75 11.80 11.60 11.85 817,000 9,574,150 11.719 4.150 4.133 4.150 4.080 4.168 2,322,982 4.1215 0.85%
1995-09-25 0 11.70 11.65 11.70 11.60 11.70 844,000 9,808,900 11.622 4.115 4.097 4.115 4.080 4.115 2,399,752 4.0875 0.43%
1995-09-22 0 11.65 11.60 11.70 11.50 11.65 1,412,000 16,387,750 11.606 4.097 4.080 4.115 4.045 4.097 4,014,750 4.0819 0.87%
1995-09-21 0 11.55 11.55 11.60 11.55 11.70 2,604,000 30,170,400 11.586 4.062 4.062 4.080 4.062 4.115 7,403,973 4.0749 0.87%
1995-09-20 0 11.45 11.45 11.50 11.45 11.65 1,984,000 22,944,850 11.565 4.027 4.027 4.045 4.027 4.097 5,641,122 4.0674 -0.87%
1995-09-19 0 11.55 11.50 11.55 11.50 11.90 1,177,990 13,811,638 11.725 4.062 4.045 4.062 4.045 4.185 3,349,388 4.1236 -3.35%
1995-09-18 0 11.95 11.85 12.00 11.80 12.00 7,164,000 85,462,950 11.930 4.203 4.168 4.220 4.150 4.220 20,369,455 4.1956 0.42%
1995-09-15 0 11.90 11.90 11.95 11.60 12.00 5,410,500 63,562,125 11.748 4.185 4.185 4.203 4.080 4.220 15,383,715 4.1318 3.03%
1995-09-14 0 11.55 11.45 11.55 11.50 11.80 4,693,000 54,256,950 11.561 4.062 4.027 4.062 4.045 4.150 13,343,642 4.0661 -0.35%
1995-09-13 0 11.70 11.65 11.70 11.70 11.80 5,144,600 60,419,540 11.744 4.076 4.059 4.076 4.076 4.111 14,766,510 4.0917 -0.43%
1995-09-12 0 11.75 11.70 11.75 11.65 11.80 60,875,688 709,420,400 11.654 4.094 4.076 4.094 4.059 4.111 174,731,074 4.0601 -2.89%
1995-09-11 0 12.10 12.00 12.10 12.00 12.30 1,999,000 24,359,000 12.186 4.216 4.181 4.216 4.181 4.285 5,737,716 4.2454 0.41%
1995-09-08 0 12.05 12.05 12.10 11.90 12.15 1,673,000 20,080,650 12.003 4.198 4.198 4.216 4.146 4.233 4,802,001 4.1817 0.84%
1995-09-07 0 11.95 11.95 12.00 11.75 11.95 2,467,000 29,259,600 11.860 4.163 4.163 4.181 4.094 4.163 7,081,013 4.1321 1.27%
1995-09-06 0 11.80 11.60 11.75 11.75 11.80 1,699,000 20,009,100 11.777 4.111 4.041 4.094 4.094 4.111 4,876,628 4.1031 0.85%
1995-09-05 0 11.70 11.65 11.70 11.60 11.70 498,000 5,809,000 11.665 4.076 4.059 4.076 4.041 4.076 1,429,406 4.0639 -0.43%
1995-09-04 0 11.75 11.65 11.75 11.65 11.75 1,049,000 12,281,450 11.708 4.094 4.059 4.094 4.059 4.094 3,010,938 4.0789 1.29%
1995-09-01 0 11.60 11.60 11.65 11.50 11.60 1,000,000 11,586,750 11.587 4.041 4.041 4.059 4.007 4.041 2,870,293 4.0368 -0.43%
1995-08-31 0 11.65 11.60 11.65 11.55 11.65 598,000 6,939,400 11.604 4.059 4.041 4.059 4.024 4.059 1,716,435 4.0429 0.00%
1995-08-30 0 11.65 11.60 11.65 11.60 11.70 1,633,000 18,967,650 11.615 4.059 4.041 4.059 4.041 4.076 4,687,189 4.0467 -0.85%
1995-08-29 0 11.75 11.70 11.75 11.65 11.75 3,329,000 39,062,000 11.734 4.094 4.076 4.094 4.059 4.094 9,555,206 4.0880 0.86%
1995-08-25 0 11.65 11.60 11.65 11.55 11.65 639,000 7,414,650 11.604 4.059 4.041 4.059 4.024 4.059 1,834,117 4.0426 0.43%
1995-08-24 0 11.60 11.50 11.60 11.45 11.65 1,169,800 13,522,100 11.559 4.041 4.007 4.041 3.989 4.059 3,357,669 4.0272 -0.85%
1995-08-23 0 11.70 11.70 11.75 11.45 11.70 1,754,000 20,332,650 11.592 4.076 4.076 4.094 3.989 4.076 5,034,494 4.0387 1.74%
1995-08-22 0 11.50 11.40 11.50 11.45 11.60 849,000 9,798,450 11.541 4.007 3.972 4.007 3.989 4.041 2,436,879 4.0209 -0.43%
1995-08-21 0 11.55 11.30 11.60 11.25 11.60 1,066,000 12,170,250 11.417 4.024 3.937 4.041 3.919 4.041 3,059,733 3.9776 0.43%
1995-08-18 0 11.50 11.50 11.55 11.30 11.50 1,641,000 18,724,100 11.410 4.007 4.007 4.024 3.937 4.007 4,710,151 3.9753 0.44%
1995-08-17 0 11.45 11.45 11.50 11.40 11.65 714,000 8,244,100 11.546 3.989 3.989 4.007 3.972 4.059 2,049,389 4.0227 -1.72%
1995-08-16 0 11.65 11.60 11.65 11.60 11.75 2,087,000 24,406,300 11.694 4.059 4.041 4.059 4.041 4.094 5,990,302 4.0743 -1.27%
1995-08-15 0 11.80 11.75 11.80 11.70 11.90 7,265,000 85,514,250 11.771 4.111 4.094 4.111 4.076 4.146 20,852,680 4.1009 -0.42%
1995-08-14 0 11.85 11.85 11.90 11.70 11.90 6,114,000 71,941,500 11.767 4.128 4.128 4.146 4.076 4.146 17,548,973 4.0995 0.42%
1995-08-11 0 11.80 11.75 11.80 11.50 11.85 6,271,700 73,505,095 11.720 4.111 4.094 4.111 4.007 4.128 18,001,618 4.0832 1.72%
1995-08-10 0 11.60 11.50 11.70 11.60 12.00 8,890,000 104,907,900 11.801 4.041 4.007 4.076 4.041 4.181 25,516,907 4.1113 0.00%
1995-08-09 0 11.60 11.55 11.65 11.20 11.65 2,280,600 26,180,680 11.480 4.041 4.024 4.059 3.902 4.059 6,545,991 3.9995 1.75%
1995-08-08 0 11.40 11.40 11.45 11.30 11.50 3,439,000 39,303,050 11.429 3.972 3.972 3.989 3.937 4.007 9,870,938 3.9817 1.33%
1995-08-07 0 11.25 11.20 11.30 11.05 11.30 1,103,907 12,347,100 11.185 3.919 3.902 3.937 3.850 3.937 3,168,537 3.8968 2.27%
1995-08-04 0 11.00 11.00 11.05 10.95 11.05 2,852,000 31,381,550 11.003 3.832 3.832 3.850 3.815 3.850 8,186,076 3.8335 -0.45%
1995-08-03 0 11.05 11.05 11.10 11.05 11.15 1,710,000 18,974,100 11.096 3.850 3.850 3.867 3.850 3.885 4,908,201 3.8658 0.45%
1995-08-02 0 11.00 11.00 11.05 10.90 11.10 1,382,000 15,164,500 10.973 3.832 3.832 3.850 3.798 3.867 3,966,745 3.8229 -0.45%
1995-08-01 0 11.05 11.05 11.10 10.85 11.05 517,000 5,673,900 10.975 3.850 3.850 3.867 3.780 3.850 1,483,942 3.8235 0.00%
1995-07-31 0 11.05 11.00 11.05 11.00 11.10 1,545,000 17,075,650 11.052 3.850 3.832 3.850 3.832 3.867 4,434,603 3.8505 0.45%
1995-07-28 0 11.00 10.95 11.00 10.95 11.05 962,000 10,582,800 11.001 3.832 3.815 3.832 3.815 3.850 2,761,222 3.8327 0.92%
1995-07-27 0 10.90 10.90 10.95 10.85 11.00 2,133,400 23,289,310 10.917 3.798 3.798 3.815 3.780 3.832 6,123,484 3.8033 -0.91%
1995-07-26 0 11.00 10.95 11.00 11.00 11.10 2,398,500 26,395,350 11.005 3.832 3.815 3.832 3.832 3.867 6,884,398 3.8341 -0.45%
1995-07-25 0 11.05 11.00 11.20 11.00 11.20 1,197,000 13,241,400 11.062 3.850 3.832 3.902 3.832 3.902 3,435,741 3.8540 0.00%
1995-07-24 0 11.05 11.00 11.05 11.00 11.25 1,148,000 12,772,100 11.126 3.850 3.832 3.850 3.832 3.919 3,295,097 3.8761 -0.90%
1995-07-21 0 11.15 11.20 11.25 11.10 11.30 1,962,000 21,922,550 11.174 3.885 3.902 3.919 3.867 3.937 5,631,515 3.8928 -1.33%
1995-07-20 0 11.30 11.25 11.30 11.10 11.30 2,189,000 24,483,400 11.185 3.937 3.919 3.937 3.867 3.937 6,283,072 3.8967 0.44%
1995-07-19 0 11.25 11.20 11.25 11.05 11.40 2,370,000 26,617,100 11.231 3.919 3.902 3.919 3.850 3.972 6,802,595 3.9128 -1.75%
1995-07-18 0 11.45 11.35 11.45 11.35 11.45 1,840,000 20,973,300 11.399 3.989 3.954 3.989 3.954 3.989 5,281,340 3.9712 1.33%
1995-07-17 0 11.30 11.30 11.35 11.30 11.35 2,314,000 26,208,900 11.326 3.937 3.937 3.954 3.937 3.954 6,641,858 3.9460 -0.88%
1995-07-14 0 11.40 11.35 11.40 11.30 11.55 2,589,000 29,452,400 11.376 3.972 3.954 3.972 3.937 4.024 7,431,189 3.9633 -0.87%
1995-07-13 0 11.50 11.50 11.55 11.40 11.65 5,009,600 57,894,340 11.557 4.007 4.007 4.024 3.972 4.059 14,379,021 4.0263 1.77%
1995-07-12 0 11.30 11.30 11.35 11.25 11.40 2,264,000 25,549,350 11.285 3.937 3.937 3.954 3.919 3.972 6,498,344 3.9317 0.44%
1995-07-11 0 11.25 11.25 11.30 11.25 11.30 1,942,000 21,886,500 11.270 3.919 3.919 3.937 3.919 3.937 5,574,109 3.9265 -0.44%
1995-07-10 0 11.30 11.25 11.35 11.30 11.65 1,453,000 16,463,450 11.331 3.937 3.919 3.954 3.937 4.059 4,170,536 3.9476 -2.16%
1995-07-07 0 11.55 11.45 11.55 11.30 11.55 2,958,500 33,796,350 11.423 4.024 3.989 4.024 3.937 4.024 8,491,762 3.9799 3.13%
1995-07-06 0 11.20 11.05 11.20 11.00 11.35 1,530,250 17,173,138 11.222 3.902 3.850 3.902 3.832 3.954 4,392,266 3.9099 -0.44%
1995-07-05 0 11.25 11.25 11.30 11.25 11.35 1,643,000 18,594,550 11.317 3.919 3.919 3.937 3.919 3.954 4,715,892 3.9430 0.00%
1995-07-04 0 11.25 11.25 11.30 11.15 11.25 298,000 3,337,300 11.199 3.919 3.919 3.937 3.885 3.919 855,347 3.9017 0.45%
1995-07-03 0 11.20 11.25 11.30 11.20 11.30 1,082,000 12,191,200 11.267 3.902 3.919 3.937 3.902 3.937 3,105,657 3.9255 -0.88%
1995-06-30 0 11.30 11.25 11.30 11.25 11.30 611,000 6,879,300 11.259 3.937 3.919 3.937 3.919 3.937 1,753,749 3.9226 0.44%
1995-06-29 0 11.25 11.20 11.25 11.15 11.25 660,000 7,404,800 11.219 3.919 3.902 3.919 3.885 3.919 1,894,394 3.9088 1.35%
1995-06-28 0 11.10 11.10 11.15 11.10 11.20 439,350 4,891,445 11.133 3.867 3.867 3.885 3.867 3.902 1,261,063 3.8788 -0.45%
1995-06-27 0 11.15 11.10 11.15 10.90 11.20 1,834,000 20,300,750 11.069 3.885 3.867 3.885 3.798 3.902 5,264,118 3.8564 1.36%
1995-06-26 0 11.00 11.00 11.10 10.90 11.05 545,000 5,994,400 10.999 3.832 3.832 3.867 3.798 3.850 1,564,310 3.8320 -0.45%
1995-06-23 0 11.05 11.05 11.10 11.00 11.15 1,295,000 14,325,050 11.062 3.850 3.850 3.867 3.832 3.885 3,717,030 3.8539 0.45%
1995-06-22 0 11.00 10.95 11.00 10.85 11.10 1,764,000 19,322,500 10.954 3.832 3.815 3.832 3.780 3.867 5,063,197 3.8163 -2.22%
1995-06-21 0 11.25 11.20 11.25 11.15 11.30 1,539,000 17,277,750 11.227 3.919 3.902 3.919 3.885 3.937 4,417,381 3.9113 -0.44%
1995-06-20 0 11.30 11.25 11.30 11.15 11.55 1,710,000 19,421,350 11.358 3.937 3.919 3.937 3.885 4.024 4,908,201 3.9569 -1.31%
1995-06-16 0 11.45 11.45 11.50 11.35 11.55 4,217,000 48,406,950 11.479 3.989 3.989 4.007 3.954 4.024 12,104,026 3.9992 0.44%
1995-06-15 0 11.40 11.40 11.45 11.35 11.45 2,160,000 24,607,900 11.393 3.972 3.972 3.989 3.954 3.989 6,199,833 3.9691 -0.44%
1995-06-14 0 11.45 11.40 11.45 11.25 11.45 1,961,000 22,360,500 11.403 3.989 3.972 3.989 3.919 3.989 5,628,645 3.9726 2.69%
1995-06-13 0 11.15 11.20 11.25 11.10 11.40 1,613,000 18,246,150 11.312 3.885 3.902 3.919 3.867 3.972 4,629,783 3.9410 -1.33%
1995-06-12 0 11.30 11.25 11.30 11.10 11.30 1,497,000 16,779,650 11.209 3.937 3.919 3.937 3.867 3.937 4,296,829 3.9051 -1.31%
1995-06-09 0 11.45 11.40 11.45 11.30 11.45 1,131,000 12,846,750 11.359 3.989 3.972 3.989 3.937 3.989 3,246,302 3.9573 1.78%
1995-06-08 0 11.25 11.20 11.30 11.25 11.50 2,304,000 26,280,600 11.407 3.919 3.902 3.937 3.919 4.007 6,613,156 3.9740 -1.75%
1995-06-07 0 11.45 11.45 11.50 11.20 11.50 1,687,250 19,154,500 11.352 3.989 3.989 4.007 3.902 4.007 4,842,902 3.9552 -0.43%
1995-06-06 0 11.50 11.50 11.55 11.50 12.00 2,700,000 31,380,000 11.622 4.007 4.007 4.024 4.007 4.181 7,749,792 4.0491 -2.95%
1995-06-05 0 11.85 11.80 11.85 11.70 11.90 9,571,500 113,517,975 11.860 4.128 4.111 4.128 4.076 4.146 27,473,011 4.1320 1.28%
1995-06-01 0 11.70 11.70 11.75 11.35 11.75 4,910,000 56,937,650 11.596 4.076 4.076 4.094 3.954 4.094 14,093,140 4.0401 4.00%
1995-05-31 0 11.25 11.15 11.25 10.95 11.25 2,108,000 23,622,750 11.206 3.919 3.885 3.919 3.815 3.919 6,050,578 3.9042 2.74%
1995-05-30 0 10.95 10.95 11.10 10.90 11.05 1,647,000 18,026,500 10.945 3.815 3.815 3.867 3.798 3.850 4,727,373 3.8132 -0.90%
1995-05-29 0 11.05 11.05 11.10 11.00 11.20 996,000 11,078,300 11.123 3.850 3.850 3.867 3.832 3.902 2,858,812 3.8751 -2.21%
1995-05-26 0 11.30 11.05 11.30 11.00 11.35 2,056,000 22,783,150 11.081 3.937 3.850 3.937 3.832 3.954 5,901,323 3.8607 1.80%
1995-05-25 0 11.10 11.05 11.15 11.00 11.25 1,355,000 15,090,900 11.137 3.867 3.850 3.885 3.832 3.919 3,889,247 3.8802 -0.45%
1995-05-24 0 11.15 11.10 11.15 11.10 11.45 1,064,000 11,974,600 11.254 3.885 3.867 3.885 3.867 3.989 3,053,992 3.9210 -1.33%
1995-05-23 0 11.30 11.30 11.35 11.15 11.35 2,458,600 27,660,330 11.250 3.937 3.937 3.954 3.885 3.954 7,056,903 3.9196 1.80%
1995-05-22 0 11.10 11.10 11.15 11.00 11.20 244,000 2,700,150 11.066 3.867 3.867 3.885 3.832 3.902 700,352 3.8554 -0.89%
1995-05-19 0 11.20 11.10 11.20 10.80 11.25 2,702,000 30,132,850 11.152 3.902 3.867 3.902 3.763 3.919 7,755,532 3.8853 0.00%
1995-05-18 0 11.20 11.20 11.25 11.00 11.35 7,870,626 88,235,411 11.211 3.902 3.902 3.919 3.832 3.954 22,591,004 3.9058 2.28%
1995-05-17 0 10.95 10.95 11.00 10.90 11.00 3,019,626 33,032,923 10.939 3.815 3.815 3.832 3.798 3.832 8,667,212 3.8113 0.00%
1995-05-16 0 10.95 10.90 10.95 10.85 11.10 3,359,000 36,699,550 10.926 3.815 3.798 3.815 3.780 3.867 9,641,315 3.8065 2.34%
1995-05-15 0 10.70 10.70 10.75 10.60 11.05 4,349,000 47,125,900 10.836 3.728 3.728 3.745 3.693 3.850 12,482,905 3.7752 -3.60%
1995-05-12 0 11.10 11.05 11.10 10.80 11.25 7,610,000 84,248,750 11.071 3.867 3.850 3.867 3.763 3.919 21,842,931 3.8570 3.74%
1995-05-11 0 10.70 10.65 10.70 10.60 10.75 2,984,000 31,901,800 10.691 3.728 3.710 3.728 3.693 3.745 8,564,955 3.7247 1.42%
1995-05-10 0 10.55 10.55 10.60 10.40 10.55 1,584,677 16,608,704 10.481 3.676 3.676 3.693 3.623 3.676 4,548,488 3.6515 1.93%
1995-05-09 0 10.35 10.35 10.40 10.25 10.50 2,630,000 27,185,250 10.337 3.606 3.606 3.623 3.571 3.658 7,548,871 3.6012 1.47%
1995-05-08 0 10.20 10.20 10.25 10.10 10.25 2,706,666 27,636,476 10.211 3.554 3.554 3.571 3.519 3.571 7,768,925 3.5573 0.00%
1995-05-05 0 10.20 10.15 10.20 10.15 10.25 1,295,000 13,187,400 10.183 3.554 3.536 3.554 3.536 3.571 3,717,030 3.5478 -0.97%
1995-05-04 0 10.30 10.25 10.30 10.25 10.45 2,359,000 24,408,550 10.347 3.588 3.571 3.588 3.571 3.641 6,771,022 3.6049 0.15%
1995-05-03 0 10.60 10.60 10.65 10.50 10.75 2,060,472 21,991,817 10.673 3.583 3.583 3.600 3.549 3.634 6,095,292 3.6080 0.95%
1995-05-02 0 10.50 10.45 10.50 10.40 10.60 1,743,000 18,340,500 10.522 3.549 3.533 3.549 3.516 3.583 5,156,146 3.5570 -0.47%
1995-05-01 0 10.55 10.55 10.60 10.55 10.85 2,452,000 26,033,750 10.617 3.566 3.566 3.583 3.566 3.668 7,253,511 3.5891 -2.76%
1995-04-28 0 10.85 10.80 10.90 10.60 10.85 3,403,000 36,549,300 10.740 3.668 3.651 3.685 3.583 3.668 10,066,762 3.6307 2.36%
1995-04-27 0 10.60 10.60 10.65 10.50 10.80 3,202,000 34,183,200 10.676 3.583 3.583 3.600 3.549 3.651 9,472,163 3.6088 0.00%
1995-04-26 0 10.60 10.50 10.60 10.25 10.90 3,443,000 36,149,150 10.499 3.583 3.549 3.583 3.465 3.685 10,185,090 3.5492 -3.20%
1995-04-25 0 10.95 10.90 10.95 10.95 11.20 2,583,000 28,517,550 11.040 3.702 3.685 3.702 3.702 3.786 7,641,036 3.7322 -3.10%
1995-04-24 0 11.30 11.25 11.30 11.20 11.40 2,633,000 29,702,750 11.281 3.820 3.803 3.820 3.786 3.854 7,788,946 3.8134 -0.88%
1995-04-21 0 11.40 11.40 11.55 11.35 11.50 2,889,000 32,875,250 11.379 3.854 3.854 3.904 3.837 3.887 8,546,246 3.8467 0.00%
1995-04-20 0 11.40 11.35 11.55 11.35 11.65 3,411,000 39,341,000 11.534 3.854 3.837 3.904 3.837 3.938 10,090,427 3.8988 0.00%
1995-04-19 0 11.40 11.35 11.40 11.35 11.65 1,979,300 22,696,310 11.467 3.854 3.837 3.854 3.837 3.938 5,855,169 3.8763 -1.30%
1995-04-18 0 11.55 11.50 11.55 11.55 11.75 1,939,000 22,610,700 11.661 3.904 3.887 3.904 3.904 3.972 5,735,954 3.9419 -1.70%
1995-04-13 0 11.75 11.65 11.70 11.70 11.75 2,059,000 24,127,850 11.718 3.972 3.938 3.955 3.955 3.972 6,090,938 3.9613 0.86%
1995-04-12 0 11.65 11.60 11.65 11.55 11.90 2,681,000 31,282,500 11.668 3.938 3.921 3.938 3.904 4.023 7,930,940 3.9444 -2.10%
1995-04-11 0 11.90 11.75 11.85 11.80 12.00 583,000 6,947,500 11.917 4.023 3.972 4.006 3.989 4.057 1,724,632 4.0284 2.15%
1995-04-10 0 11.65 11.60 11.65 11.60 11.70 700,000 8,157,850 11.654 3.938 3.921 3.938 3.921 3.955 2,070,741 3.9396 -0.43%
1995-04-07 0 11.70 11.65 11.75 11.60 11.90 577,000 6,748,400 11.696 3.955 3.938 3.972 3.921 4.023 1,706,883 3.9536 -2.09%
1995-04-06 0 11.95 11.90 11.95 11.85 12.00 1,422,000 16,961,550 11.928 4.040 4.023 4.040 4.006 4.057 4,206,563 4.0322 0.84%
1995-04-04 0 11.85 11.80 11.85 11.75 11.90 1,070,000 12,664,600 11.836 4.006 3.989 4.006 3.972 4.023 3,165,276 4.0011 0.42%
1995-04-03 0 11.80 11.75 11.80 11.70 11.85 661,000 7,794,100 11.791 3.989 3.972 3.989 3.955 4.006 1,955,372 3.9860 -1.26%
1995-03-31 0 11.95 11.75 11.80 11.80 12.10 1,203,000 14,295,750 11.883 4.040 3.972 3.989 3.989 4.090 3,558,717 4.0171 0.00%
1995-03-30 0 11.95 11.90 12.00 11.95 12.05 3,033,000 36,403,200 12.002 4.040 4.023 4.057 4.040 4.073 8,972,227 4.0573 -1.24%
1995-03-29 0 12.10 12.05 12.10 12.00 12.30 385,800 4,674,550 12.117 4.090 4.073 4.090 4.057 4.158 1,141,274 4.0959 -1.63%
1995-03-28 0 12.30 12.20 12.30 12.15 12.30 3,574,000 43,853,850 12.270 4.158 4.124 4.158 4.107 4.158 10,572,614 4.1479 0.00%
1995-03-27 0 12.30 12.20 12.35 12.25 12.50 5,495,000 68,015,400 12.378 4.158 4.124 4.175 4.141 4.226 16,255,320 4.1842 2.07%
1995-03-24 0 12.05 11.95 12.05 11.90 12.05 2,225,000 26,693,400 11.997 4.073 4.040 4.073 4.023 4.073 6,582,000 4.0555 0.42%
1995-03-23 0 12.00 11.90 12.00 12.00 12.15 932,000 11,243,350 12.064 4.057 4.023 4.057 4.057 4.107 2,757,044 4.0780 -0.83%
1995-03-22 0 12.10 12.10 12.15 11.90 12.15 1,027,000 12,389,050 12.063 4.090 4.090 4.107 4.023 4.107 3,038,073 4.0779 0.00%
1995-03-21 0 12.10 12.10 12.20 11.90 12.40 1,275,000 15,549,500 12.196 4.090 4.090 4.124 4.023 4.192 3,771,708 4.1227 -1.63%
1995-03-20 0 12.30 12.20 12.30 12.15 12.35 759,000 9,294,600 12.246 4.158 4.124 4.158 4.107 4.175 2,245,275 4.1396 -0.40%
1995-03-17 0 12.35 12.45 12.50 12.25 12.70 3,268,500 40,993,900 12.542 4.175 4.209 4.226 4.141 4.293 9,668,883 4.2398 -0.40%
1995-03-16 0 12.40 12.40 12.45 12.30 12.55 2,893,800 36,078,810 12.468 4.192 4.192 4.209 4.158 4.242 8,560,445 4.2146 0.00%
1995-03-15 0 12.40 12.40 12.50 12.20 12.65 3,657,000 45,669,750 12.488 4.192 4.192 4.226 4.124 4.276 10,818,145 4.2216 1.64%
1995-03-14 0 12.20 12.05 12.25 12.05 12.35 1,412,500 17,366,325 12.295 4.124 4.073 4.141 4.073 4.175 4,178,460 4.1562 -2.40%
1995-03-13 0 12.50 12.50 12.55 12.20 12.55 1,725,000 21,375,350 12.392 4.226 4.226 4.242 4.124 4.242 5,102,899 4.1889 1.63%
1995-03-10 0 12.30 12.20 12.30 12.15 12.30 1,324,000 16,179,250 12.220 4.158 4.124 4.158 4.107 4.158 3,916,660 4.1309 0.41%
1995-03-09 0 12.25 12.15 12.25 12.10 12.30 983,000 11,953,700 12.160 4.141 4.107 4.141 4.090 4.158 2,907,913 4.1107 2.08%
1995-03-08 0 12.00 11.95 12.00 11.95 12.30 1,389,000 16,731,850 12.046 4.057 4.040 4.057 4.040 4.158 4,108,943 4.0721 -3.61%
1995-03-07 0 12.45 12.30 12.45 12.40 12.55 623,000 7,779,450 12.487 4.209 4.158 4.209 4.192 4.242 1,842,960 4.2212 1.22%
1995-03-06 0 12.30 12.20 12.40 12.15 12.35 804,000 9,822,950 12.218 4.158 4.124 4.192 4.107 4.175 2,378,394 4.1301 -0.40%
1995-03-03 0 12.35 12.35 12.40 12.05 12.35 233,000 2,835,400 12.169 4.175 4.175 4.192 4.073 4.175 689,261 4.1137 0.41%
1995-03-02 0 12.30 12.20 12.30 12.30 12.50 629,500 7,826,775 12.433 4.158 4.124 4.158 4.158 4.226 1,862,188 4.2030 -0.81%
1995-03-01 0 12.40 12.35 12.40 12.40 12.60 1,372,000 17,092,200 12.458 4.192 4.175 4.192 4.192 4.259 4,058,653 4.2113 -0.80%
1995-02-28 0 12.50 12.45 12.50 12.40 12.55 742,000 9,240,550 12.454 4.226 4.209 4.226 4.192 4.242 2,194,986 4.2098 2.04%
1995-02-27 0 12.25 12.25 12.30 12.10 12.50 947,900 11,671,640 12.313 4.141 4.141 4.158 4.090 4.226 2,804,080 4.1624 -3.16%
1995-02-24 0 12.65 12.60 12.65 12.45 12.65 1,566,700 19,644,220 12.539 4.276 4.259 4.276 4.209 4.276 4,634,615 4.2386 4.12%
1995-02-23 0 12.15 12.15 12.20 11.70 12.30 1,167,000 14,059,500 12.048 4.107 4.107 4.124 3.955 4.158 3,452,222 4.0726 3.40%
1995-02-22 0 11.75 11.70 11.75 11.75 12.20 1,168,000 13,848,250 11.856 3.972 3.955 3.972 3.972 4.124 3,455,180 4.0080 -3.29%
1995-02-21 0 12.15 12.10 12.15 12.05 12.15 2,281,000 27,558,950 12.082 4.107 4.090 4.107 4.073 4.107 6,747,659 4.0842 0.83%
1995-02-20 0 12.05 12.05 12.10 11.90 12.10 1,208,000 14,529,500 12.028 4.073 4.073 4.090 4.023 4.090 3,573,508 4.0659 -2.03%
1995-02-17 0 12.30 12.30 12.40 12.30 12.55 1,403,000 17,383,900 12.391 4.158 4.158 4.192 4.158 4.242 4,150,357 4.1885 -3.15%
1995-02-16 0 12.70 12.70 12.75 12.55 12.80 6,001,300 76,059,360 12.674 4.293 4.293 4.310 4.242 4.327 17,753,058 4.2843 2.42%
1995-02-15 0 12.40 12.40 12.45 11.95 12.40 3,590,000 43,691,950 12.170 4.192 4.192 4.209 4.040 4.192 10,619,945 4.1141 4.20%
1995-02-14 0 11.90 11.80 11.95 11.60 11.90 778,000 9,120,800 11.723 4.023 3.989 4.040 3.921 4.023 2,301,481 3.9630 0.85%
1995-02-13 0 11.80 11.75 11.85 11.60 11.80 748,000 8,733,050 11.675 3.989 3.972 4.006 3.921 3.989 2,212,735 3.9467 0.00%
1995-02-10 0 11.80 11.80 11.85 11.75 12.20 2,518,000 29,891,800 11.871 3.989 3.989 4.006 3.972 4.124 7,448,753 4.0130 0.85%
1995-02-09 0 11.70 11.60 11.80 11.25 12.20 3,144,000 36,918,300 11.742 3.955 3.921 3.989 3.803 4.124 9,300,587 3.9695 3.08%
1995-02-08 0 11.35 11.30 11.35 11.25 11.40 1,959,000 22,175,150 11.320 3.837 3.820 3.837 3.803 3.854 5,795,118 3.8265 0.00%
1995-02-07 0 11.35 11.30 11.35 11.20 11.50 4,372,000 49,485,400 11.319 3.837 3.820 3.837 3.786 3.887 12,933,259 3.8262 2.25%
1995-02-06 0 11.10 10.90 11.00 10.80 11.15 2,186,000 24,032,000 10.994 3.752 3.685 3.718 3.651 3.769 6,466,630 3.7163 4.23%
1995-02-03 0 10.65 10.60 10.65 10.40 10.65 1,313,000 13,860,150 10.556 3.600 3.583 3.600 3.516 3.600 3,884,119 3.5684 2.90%
1995-01-30 0 10.35 10.30 10.35 10.30 10.40 855,000 8,866,100 10.370 3.499 3.482 3.499 3.482 3.516 2,529,263 3.5054 0.00%
1995-01-27 0 10.35 10.35 10.40 10.25 10.50 1,025,000 10,611,100 10.352 3.499 3.499 3.516 3.465 3.549 3,032,157 3.4995 0.49%
1995-01-26 0 10.30 10.25 10.30 10.30 10.45 1,626,000 16,839,650 10.356 3.482 3.465 3.482 3.482 3.533 4,810,037 3.5009 -0.96%
1995-01-25 0 10.40 10.40 10.45 10.30 10.40 2,083,950 21,549,587 10.341 3.516 3.516 3.533 3.482 3.516 6,164,745 3.4956 0.97%
1995-01-24 0 10.30 10.30 10.35 10.20 10.40 2,156,000 22,236,350 10.314 3.482 3.482 3.499 3.448 3.516 6,377,884 3.4865 0.00%
1995-01-23 0 10.30 10.30 10.35 10.15 10.50 3,279,000 33,896,900 10.338 3.482 3.482 3.499 3.431 3.549 9,699,944 3.4945 -2.37%
1995-01-20 0 10.55 10.50 10.55 10.40 10.55 2,370,000 24,922,900 10.516 3.566 3.549 3.566 3.516 3.566 7,010,939 3.5549 -1.40%
1995-01-19 0 10.70 10.65 10.70 10.70 10.90 1,438,000 15,467,950 10.757 3.617 3.600 3.617 3.617 3.685 4,253,895 3.6362 -2.28%
1995-01-18 0 10.95 10.95 11.05 10.90 11.05 1,478,000 16,135,700 10.917 3.702 3.702 3.735 3.685 3.735 4,372,223 3.6905 -0.45%
1995-01-17 0 11.00 10.95 11.05 10.85 11.10 619,500 6,805,275 10.985 3.718 3.702 3.735 3.668 3.752 1,832,606 3.7134 0.92%
1995-01-16 0 10.90 10.90 10.95 10.80 11.00 2,661,000 29,029,850 10.909 3.685 3.685 3.702 3.651 3.718 7,871,776 3.6878 1.87%
1995-01-13 0 10.70 10.65 10.70 10.35 10.70 1,408,000 14,859,150 10.553 3.617 3.600 3.617 3.499 3.617 4,165,148 3.5675 0.00%
1995-01-12 0 10.70 10.65 10.70 10.60 10.90 1,820,000 19,604,550 10.772 3.617 3.600 3.617 3.583 3.685 5,383,928 3.6413 -0.93%
1995-01-11 0 10.80 10.75 10.95 10.80 11.50 2,614,500 29,178,900 11.160 3.651 3.634 3.702 3.651 3.887 7,734,219 3.7727 -0.92%
1995-01-10 0 10.90 10.90 10.95 10.70 11.20 4,435,000 47,937,150 10.809 3.685 3.685 3.702 3.617 3.786 13,119,626 3.6539 -0.46%
1995-01-09 0 10.95 10.90 10.95 10.80 11.05 2,096,000 22,973,600 10.961 3.702 3.685 3.702 3.651 3.735 6,200,391 3.7052 -0.90%
1995-01-06 0 11.05 10.95 11.05 10.95 11.25 3,129,000 34,509,500 11.029 3.735 3.702 3.735 3.702 3.803 9,256,214 3.7283 -0.45%
1995-01-05 0 11.10 11.10 11.15 10.90 11.20 1,206,000 13,370,000 11.086 3.752 3.752 3.769 3.685 3.786 3,567,592 3.7476 2.78%
1995-01-04 0 10.80 10.80 10.85 10.00 10.85 1,245,000 12,977,650 10.424 3.651 3.651 3.668 3.380 3.668 3,682,962 3.5237 3.35%
1995-01-03 0 10.45 10.45 10.70 10.30 11.00 1,162,000 12,413,450 10.683 3.533 3.533 3.617 3.482 3.718 3,437,431 3.6113 -7.11%
1994-12-30 0 11.25 11.30 11.35 10.95 11.30 1,559,575 17,441,203 11.183 3.803 3.820 3.837 3.702 3.820 4,613,538 3.7804 2.74%
1994-12-29 0 10.95 10.95 11.20 10.80 11.00 778,000 8,475,550 10.894 3.702 3.702 3.786 3.651 3.718 2,301,481 3.6827 -1.35%
1994-12-28 0 11.10 11.00 11.10 11.00 11.20 2,144,000 23,619,700 11.017 3.752 3.718 3.752 3.718 3.786 6,342,385 3.7241 1.37%
1994-12-23 0 10.95 10.90 10.95 10.85 11.15 3,611,000 39,518,950 10.944 3.702 3.685 3.702 3.668 3.769 10,682,068 3.6996 -1.79%
1994-12-22 0 11.15 11.15 11.25 11.05 11.30 2,252,000 25,107,850 11.149 3.769 3.769 3.803 3.735 3.820 6,661,871 3.7689 -0.45%
1994-12-21 0 11.20 11.15 11.20 11.00 11.25 1,631,000 18,109,800 11.103 3.786 3.769 3.786 3.718 3.803 4,824,828 3.7535 1.82%
1994-12-20 0 11.00 11.00 11.05 10.95 11.10 932,000 10,273,150 11.023 3.718 3.718 3.735 3.702 3.752 2,757,044 3.7261 -0.90%
1994-12-19 0 11.10 10.95 11.10 10.95 11.15 981,000 10,863,600 11.074 3.752 3.702 3.752 3.702 3.769 2,901,996 3.7435 1.83%
1994-12-16 0 10.90 10.90 10.95 10.85 11.00 663,000 7,227,450 10.901 3.685 3.685 3.702 3.668 3.718 1,961,288 3.6851 -0.46%
1994-12-15 0 10.95 10.95 11.00 10.85 11.00 1,234,000 13,481,600 10.925 3.702 3.702 3.718 3.668 3.718 3,650,421 3.6932 2.34%
1994-12-14 0 10.70 10.70 10.80 10.40 10.75 1,429,000 15,170,100 10.616 3.617 3.617 3.651 3.516 3.634 4,227,271 3.5886 2.88%
1994-12-13 0 10.40 10.35 10.40 10.30 10.50 750,000 7,768,200 10.358 3.516 3.499 3.516 3.482 3.549 2,218,652 3.5013 0.97%
1994-12-12 0 10.30 10.25 10.30 10.20 10.55 1,130,000 11,668,100 10.326 3.482 3.465 3.482 3.448 3.566 3,342,768 3.4906 -0.96%
1994-12-09 0 10.40 10.40 10.45 10.35 10.70 760,000 7,949,100 10.459 3.516 3.516 3.533 3.499 3.617 2,248,234 3.5357 -5.02%
1994-12-08 0 10.95 10.95 11.00 10.95 11.05 1,941,000 21,342,000 10.995 3.702 3.702 3.718 3.702 3.735 5,741,870 3.7169 -0.45%
1994-12-07 0 11.00 11.00 11.05 10.90 11.15 1,510,000 16,662,500 11.035 3.718 3.718 3.735 3.685 3.769 4,466,885 3.7302 0.00%
1994-12-06 0 11.00 11.00 11.05 10.85 11.05 3,639,500 40,005,700 10.992 3.718 3.718 3.735 3.668 3.735 10,766,376 3.7158 -0.45%
1994-12-05 0 11.05 11.00 11.10 11.05 11.20 1,276,400 14,183,970 11.112 3.735 3.718 3.752 3.735 3.786 3,775,849 3.7565 0.45%
1994-12-02 0 11.00 11.00 11.05 10.95 11.10 3,443,000 37,917,600 11.013 3.718 3.718 3.735 3.702 3.752 10,185,090 3.7229 -2.22%
1994-12-01 0 11.25 11.05 11.25 11.00 11.35 3,504,000 38,850,950 11.088 3.803 3.735 3.803 3.718 3.837 10,365,540 3.7481 1.81%
1994-11-30 0 11.05 11.00 11.05 10.85 11.10 4,603,000 50,709,000 11.017 3.735 3.718 3.735 3.668 3.752 13,616,604 3.7241 0.00%
1994-11-29 0 11.05 11.00 11.10 10.95 11.10 1,833,000 20,187,850 11.014 3.735 3.718 3.752 3.702 3.752 5,422,384 3.7231 0.45%
1994-11-28 0 11.00 11.00 11.05 10.95 11.10 2,458,000 27,100,250 11.025 3.718 3.718 3.735 3.702 3.752 7,271,261 3.7270 0.00%
1994-11-25 0 11.00 11.00 11.05 10.80 11.10 3,392,000 37,139,950 10.949 3.718 3.718 3.735 3.651 3.752 10,034,221 3.7013 1.85%
1994-11-24 0 10.80 10.80 10.85 10.60 10.90 5,637,000 60,669,750 10.763 3.651 3.651 3.668 3.583 3.685 16,675,385 3.6383 3.35%
1994-11-23 0 10.45 10.40 10.45 10.20 10.45 3,423,000 35,288,800 10.309 3.533 3.516 3.533 3.448 3.533 10,125,926 3.4850 -2.34%
1994-11-22 0 10.70 10.70 10.75 10.70 10.95 875,000 9,444,800 10.794 3.617 3.617 3.634 3.617 3.702 2,588,427 3.6489 -3.17%
1994-11-21 0 11.05 11.05 11.10 11.00 11.10 1,128,000 12,463,050 11.049 3.735 3.735 3.752 3.718 3.752 3,336,852 3.7350 -0.45%
1994-11-18 0 11.10 11.10 11.15 11.05 11.20 469,000 5,202,600 11.093 3.752 3.752 3.769 3.735 3.786 1,387,397 3.7499 -0.45%
1994-11-17 0 11.15 11.10 11.20 11.15 11.30 228,000 2,555,350 11.208 3.769 3.752 3.786 3.769 3.820 674,470 3.7887 -0.89%
1994-11-16 0 11.25 11.20 11.30 11.00 11.30 682,000 7,647,500 11.213 3.803 3.786 3.820 3.718 3.820 2,017,494 3.7906 -0.44%
1994-11-15 0 11.30 11.25 11.35 11.15 11.40 3,055,000 34,551,200 11.310 3.820 3.803 3.837 3.769 3.854 9,037,307 3.8232 2.73%
1994-11-14 0 11.00 10.95 11.10 10.90 11.10 351,000 3,864,550 11.010 3.718 3.702 3.752 3.685 3.752 1,038,329 3.7219 0.00%
1994-11-11 0 11.00 10.95 11.00 10.95 11.10 1,058,000 11,646,350 11.008 3.718 3.702 3.718 3.702 3.752 3,129,778 3.7211 -0.90%
1994-11-10 0 11.10 11.10 11.20 11.10 11.20 486,000 5,409,700 11.131 3.752 3.752 3.786 3.752 3.786 1,437,686 3.7628 0.00%
1994-11-09 0 11.10 11.10 11.20 11.05 11.25 969,000 10,802,000 11.148 3.752 3.752 3.786 3.735 3.803 2,866,498 3.7684 -0.45%
1994-11-08 0 11.15 11.10 11.20 11.15 11.30 310,000 3,478,350 11.220 3.769 3.752 3.786 3.769 3.820 917,043 3.7930 -1.33%
1994-11-07 0 11.30 11.25 11.30 11.25 11.45 695,000 7,872,900 11.328 3.820 3.803 3.820 3.803 3.871 2,055,950 3.8293 -1.74%
1994-11-04 0 11.50 11.45 11.50 11.35 11.50 931,000 10,641,650 11.430 3.887 3.871 3.887 3.837 3.887 2,754,086 3.8639 0.44%
1994-11-03 0 11.45 11.40 11.45 11.40 11.55 1,595,000 18,334,450 11.495 3.871 3.854 3.871 3.854 3.904 4,718,332 3.8858 -0.43%
1994-11-02 0 11.50 11.45 11.50 11.25 11.50 1,501,000 17,172,450 11.441 3.887 3.871 3.887 3.803 3.887 4,440,261 3.8674 0.88%
1994-11-01 0 11.40 11.35 11.45 11.40 11.55 437,000 4,994,300 11.429 3.854 3.837 3.871 3.854 3.904 1,292,734 3.8634 -0.44%
1994-10-31 0 11.45 11.40 11.50 11.30 11.50 1,995,000 22,829,250 11.443 3.871 3.854 3.887 3.820 3.887 5,901,613 3.8683 1.33%
1994-10-28 0 11.30 11.25 11.30 11.10 11.35 1,420,000 15,902,150 11.199 3.820 3.803 3.820 3.752 3.837 4,200,647 3.7856 0.89%
1994-10-27 0 11.20 11.20 11.30 11.20 11.40 973,000 11,026,200 11.332 3.786 3.786 3.820 3.786 3.854 2,878,331 3.8308 -0.44%
1994-10-26 0 11.25 11.20 11.25 11.20 11.30 1,212,800 13,625,830 11.235 3.803 3.786 3.803 3.786 3.820 3,587,707 3.7979 0.00%
1994-10-25 0 11.25 11.20 11.25 11.25 11.40 1,048,200 11,834,530 11.290 3.803 3.786 3.803 3.803 3.854 3,100,787 3.8166 -1.32%
1994-10-24 0 11.40 11.35 11.40 11.25 11.40 932,000 10,511,350 11.278 3.854 3.837 3.854 3.803 3.854 2,757,044 3.8125 0.44%
1994-10-21 0 11.35 11.35 11.45 11.35 11.60 2,032,000 23,225,000 11.430 3.837 3.837 3.871 3.837 3.921 6,011,067 3.8637 -2.16%
1994-10-20 0 11.60 11.55 11.60 11.50 11.65 811,000 9,381,500 11.568 3.921 3.904 3.921 3.887 3.938 2,399,102 3.9104 0.87%
1994-10-19 0 11.50 11.50 11.60 11.50 11.65 830,000 9,597,300 11.563 3.887 3.887 3.921 3.887 3.938 2,455,308 3.9088 -0.86%
1994-10-18 0 11.60 11.60 11.65 11.60 11.65 603,000 7,007,600 11.621 3.921 3.921 3.938 3.921 3.938 1,783,796 3.9285 -0.85%
1994-10-17 0 11.70 11.65 11.70 11.65 11.85 1,226,000 14,383,850 11.732 3.955 3.938 3.955 3.938 4.006 3,626,756 3.9660 -0.85%
1994-10-14 0 11.80 11.75 11.80 11.60 11.90 3,065,000 36,133,550 11.789 3.989 3.972 3.989 3.921 4.023 9,066,889 3.9852 2.16%
1994-10-12 0 11.55 11.50 11.60 11.50 12.00 4,124,000 48,048,700 11.651 3.904 3.887 3.921 3.887 4.057 12,199,625 3.9385 -0.86%
1994-10-11 0 11.65 11.60 11.65 11.55 11.95 1,388,000 16,226,350 11.690 3.938 3.921 3.938 3.904 4.040 4,105,984 3.9519 -1.27%
1994-10-10 0 11.80 11.75 11.80 11.80 11.90 663,000 7,851,400 11.842 3.989 3.972 3.989 3.989 4.023 1,961,288 4.0032 -0.84%
1994-10-07 0 11.90 11.85 11.90 11.80 12.00 2,246,000 26,613,700 11.849 4.023 4.006 4.023 3.989 4.057 6,644,122 4.0056 -1.65%
1994-10-06 0 12.10 12.05 12.10 11.95 12.10 1,470,000 17,666,950 12.018 4.090 4.073 4.090 4.040 4.090 4,348,557 4.0627 0.41%
1994-10-05 0 12.05 12.00 12.10 12.00 12.25 1,477,000 17,879,100 12.105 4.073 4.057 4.090 4.057 4.141 4,369,264 4.0920 -1.63%
1994-10-04 0 12.25 12.20 12.25 12.25 12.35 502,000 6,163,800 12.278 4.141 4.124 4.141 4.141 4.175 1,485,017 4.1507 0.00%
1994-10-03 0 12.25 12.20 12.25 12.20 12.35 831,000 10,166,700 12.234 4.141 4.124 4.141 4.124 4.175 2,458,266 4.1357 0.00%
1994-09-30 0 12.25 12.30 12.35 12.10 12.35 936,000 11,441,650 12.224 4.141 4.158 4.175 4.090 4.175 2,768,877 4.1322 -1.61%
1994-09-29 0 12.45 12.40 12.45 12.40 13.10 2,598,000 32,886,800 12.659 4.209 4.192 4.209 4.192 4.428 7,685,409 4.2791 -1.19%
1994-09-28 0 12.60 12.60 12.65 12.60 12.70 936,000 11,845,400 12.655 4.259 4.259 4.276 4.259 4.293 2,768,877 4.2781 0.00%
1994-09-27 0 12.60 12.60 12.65 12.55 12.65 786,300 9,879,300 12.564 4.259 4.259 4.276 4.242 4.276 2,326,034 4.2473 0.00%
1994-09-26 0 12.60 12.60 12.65 12.50 12.65 714,000 8,985,250 12.584 4.259 4.259 4.276 4.226 4.276 2,112,156 4.2541 0.00%
1994-09-23 0 12.60 12.60 12.65 12.55 12.65 1,079,000 13,610,800 12.614 4.259 4.259 4.276 4.242 4.276 3,191,900 4.2642 0.00%
1994-09-22 0 12.60 12.60 12.65 12.50 12.65 1,834,000 23,015,350 12.549 4.259 4.259 4.276 4.226 4.276 5,425,343 4.2422 -1.56%
1994-09-20 0 12.80 12.75 12.80 12.75 12.90 516,000 6,619,100 12.828 4.327 4.310 4.327 4.310 4.361 1,526,432 4.3363 0.39%
1994-09-19 0 12.75 12.70 12.85 12.70 12.80 333,000 4,254,400 12.776 4.310 4.293 4.344 4.293 4.327 985,081 4.3188 -1.54%
1994-09-16 0 12.95 12.85 13.00 12.75 13.00 725,390 9,349,045 12.888 4.378 4.344 4.395 4.310 4.395 2,145,850 4.3568 2.37%
1994-09-15 0 12.65 12.65 12.70 12.50 12.65 413,000 5,197,350 12.584 4.276 4.276 4.293 4.226 4.276 1,221,737 4.2541 0.44%
1994-09-14 0 12.70 12.65 12.80 12.70 12.90 682,000 8,699,900 12.756 4.258 4.241 4.291 4.258 4.325 2,034,313 4.2766 -0.78%
1994-09-13 0 12.80 12.75 12.80 12.70 12.85 914,000 11,670,250 12.768 4.291 4.274 4.291 4.258 4.308 2,726,337 4.2806 0.39%
1994-09-12 0 12.75 12.70 12.75 12.60 12.90 1,312,000 16,770,000 12.782 4.274 4.258 4.274 4.224 4.325 3,913,517 4.2851 -3.04%
1994-09-09 0 13.15 13.15 13.20 12.80 13.15 1,600,000 20,940,500 13.088 4.409 4.409 4.425 4.291 4.409 4,772,582 4.3877 2.73%
1994-09-08 0 12.80 12.80 12.85 12.80 13.20 1,514,000 19,587,450 12.938 4.291 4.291 4.308 4.291 4.425 4,516,055 4.3373 -3.03%
1994-09-07 0 13.20 13.20 13.25 13.20 13.35 3,391,000 45,001,700 13.271 4.425 4.425 4.442 4.425 4.476 10,114,890 4.4491 -0.38%
1994-09-06 0 13.25 13.20 13.30 12.95 13.30 2,199,000 28,803,650 13.099 4.442 4.425 4.459 4.341 4.459 6,559,317 4.3913 1.15%
1994-09-05 0 13.10 13.10 13.15 12.80 13.15 2,354,000 30,647,350 13.019 4.392 4.392 4.409 4.291 4.409 7,021,661 4.3647 2.34%
1994-09-02 0 12.80 12.75 12.80 12.75 12.95 1,341,000 17,190,900 12.819 4.291 4.274 4.291 4.274 4.341 4,000,020 4.2977 -0.39%
1994-09-01 0 12.85 12.80 12.85 12.80 13.20 3,197,000 41,583,850 13.007 4.308 4.291 4.308 4.291 4.425 9,536,215 4.3606 -1.15%
1994-08-31 0 13.00 12.80 13.00 12.75 13.00 2,481,000 31,944,200 12.876 4.358 4.291 4.358 4.274 4.358 7,400,484 4.3165 1.56%
1994-08-30 0 12.80 12.75 12.80 12.70 12.95 2,947,000 37,831,050 12.837 4.291 4.274 4.291 4.258 4.341 8,790,499 4.3036 1.99%
1994-08-26 0 12.55 12.55 12.60 12.35 12.90 1,323,000 16,568,050 12.523 4.207 4.207 4.224 4.140 4.325 3,946,328 4.1983 2.87%
1994-08-25 0 12.20 12.20 12.40 11.95 12.30 1,629,000 19,622,950 12.046 4.090 4.090 4.157 4.006 4.124 4,859,085 4.0384 1.67%
1994-08-24 0 12.00 11.95 12.00 11.90 12.15 1,602,500 19,265,400 12.022 4.023 4.006 4.023 3.989 4.073 4,780,039 4.0304 -0.83%
1994-08-23 0 12.10 12.10 12.15 12.10 12.40 790,000 9,649,550 12.215 4.057 4.057 4.073 4.057 4.157 2,356,462 4.0949 -2.81%
1994-08-22 0 12.45 12.40 12.50 12.40 12.50 688,000 8,579,300 12.470 4.174 4.157 4.191 4.157 4.191 2,052,210 4.1805 -0.40%
1994-08-19 0 12.50 12.45 12.50 12.40 12.65 634,000 7,899,350 12.460 4.191 4.174 4.191 4.157 4.241 1,891,135 4.1770 -0.40%
1994-08-18 0 12.55 12.50 12.55 12.45 12.55 783,000 9,796,800 12.512 4.207 4.191 4.207 4.174 4.207 2,335,582 4.1946 0.00%
1994-08-17 0 12.55 12.55 12.60 12.40 12.65 1,856,000 23,195,400 12.498 4.207 4.207 4.224 4.157 4.241 5,536,195 4.1898 2.03%
1994-08-16 0 12.30 12.25 12.30 12.00 12.30 1,269,000 15,516,200 12.227 4.124 4.107 4.124 4.023 4.124 3,785,254 4.0991 -0.40%
1994-08-15 0 12.35 12.30 12.35 12.20 12.40 750,000 9,249,350 12.332 4.140 4.124 4.140 4.090 4.157 2,237,148 4.1344 -0.80%
1994-08-12 0 12.45 12.45 12.50 12.25 12.45 2,252,000 27,877,400 12.379 4.174 4.174 4.191 4.107 4.174 6,717,409 4.1500 0.81%
1994-08-11 0 12.35 12.30 12.35 12.05 12.35 3,025,000 37,055,800 12.250 4.140 4.124 4.140 4.040 4.140 9,023,162 4.1067 -3.89%
1994-08-10 0 12.85 12.80 12.85 12.65 13.00 4,181,000 53,570,600 12.813 4.308 4.291 4.308 4.241 4.358 12,471,352 4.2955 -0.39%
1994-08-09 0 12.90 12.85 12.90 12.65 12.95 1,838,000 23,464,400 12.766 4.325 4.308 4.325 4.241 4.341 5,482,503 4.2799 0.00%
1994-08-08 0 12.90 12.80 12.90 12.55 12.90 1,680,000 21,400,300 12.738 4.325 4.291 4.325 4.207 4.325 5,011,211 4.2705 1.57%
1994-08-05 0 12.70 12.70 12.75 12.55 12.75 1,493,000 18,868,950 12.638 4.258 4.258 4.274 4.207 4.274 4,453,415 4.2370 -0.39%
1994-08-04 0 12.75 12.70 12.75 12.40 12.90 1,449,000 18,479,200 12.753 4.274 4.258 4.274 4.157 4.325 4,322,169 4.2754 0.00%
1994-08-03 0 12.75 12.65 12.75 12.75 13.05 1,637,000 21,084,350 12.880 4.274 4.241 4.274 4.274 4.375 4,882,948 4.3180 -1.54%
1994-08-02 0 12.95 12.95 13.00 12.60 13.05 3,249,000 41,790,950 12.863 4.341 4.341 4.358 4.224 4.375 9,691,324 4.3122 1.17%
1994-08-01 0 12.80 12.80 13.00 12.50 12.90 1,660,000 20,973,100 12.634 4.291 4.291 4.358 4.191 4.325 4,951,553 4.2357 2.40%
1994-07-29 0 12.50 12.45 12.50 12.40 12.70 2,203,000 27,601,800 12.529 4.191 4.174 4.191 4.157 4.258 6,571,248 4.2004 -0.79%
1994-07-28 0 12.60 12.55 12.60 12.55 12.90 2,251,000 28,621,550 12.715 4.224 4.207 4.224 4.207 4.325 6,714,426 4.2627 -1.95%
1994-07-27 0 12.85 12.85 12.90 12.25 12.90 3,885,000 48,923,300 12.593 4.308 4.308 4.325 4.107 4.325 11,588,425 4.2217 5.33%
1994-07-26 0 12.20 12.15 12.20 12.10 12.25 2,410,000 29,361,500 12.183 4.090 4.073 4.090 4.057 4.107 7,188,701 4.0844 0.41%
1994-07-25 0 12.15 12.10 12.15 12.10 12.20 1,334,000 16,206,300 12.149 4.073 4.057 4.073 4.057 4.090 3,979,140 4.0728 0.41%
1994-07-22 0 12.10 12.10 12.15 12.05 12.20 1,658,000 20,088,150 12.116 4.057 4.057 4.073 4.040 4.090 4,945,588 4.0618 -0.41%
1994-07-21 0 12.15 12.10 12.15 11.90 12.20 3,116,000 37,355,700 11.988 4.073 4.057 4.073 3.989 4.090 9,294,603 4.0191 2.10%
1994-07-20 0 11.90 11.90 12.00 11.75 12.05 3,280,000 39,253,800 11.968 3.989 3.989 4.023 3.939 4.040 9,783,792 4.0121 2.59%
1994-07-19 0 11.60 11.55 11.60 11.60 11.80 672,000 7,854,550 11.688 3.889 3.872 3.889 3.889 3.956 2,004,484 3.9185 -1.69%
1994-07-18 0 11.80 11.75 11.80 11.65 11.80 1,085,000 12,727,400 11.730 3.956 3.939 3.956 3.906 3.956 3,236,407 3.9326 0.00%
1994-07-15 0 11.80 11.75 11.80 11.70 12.50 2,910,000 34,384,700 11.816 3.956 3.939 3.956 3.922 4.191 8,680,133 3.9613 -0.84%
1994-07-14 0 11.90 11.90 12.00 11.85 12.15 826,000 9,934,150 12.027 3.989 3.989 4.023 3.973 4.073 2,463,845 4.0320 -2.06%
1994-07-13 0 12.15 12.00 12.15 12.00 12.20 1,546,000 18,780,300 12.148 4.073 4.023 4.073 4.023 4.090 4,611,507 4.0725 0.41%
1994-07-12 0 12.10 12.00 12.15 11.80 12.15 816,000 9,803,000 12.013 4.057 4.023 4.073 3.956 4.073 2,434,017 4.0275 1.26%
1994-07-11 0 11.95 11.95 12.00 11.95 12.10 833,000 10,007,050 12.013 4.006 4.006 4.023 4.006 4.057 2,484,725 4.0274 -1.24%
1994-07-08 0 12.10 12.10 12.15 11.95 12.30 1,948,000 23,556,550 12.093 4.057 4.057 4.073 4.006 4.124 5,810,618 4.0541 -0.82%
1994-07-07 0 12.20 12.25 12.30 11.60 12.25 3,421,000 40,589,700 11.865 4.090 4.107 4.124 3.889 4.107 10,204,376 3.9777 4.72%
1994-07-06 0 11.65 11.65 11.70 11.60 11.75 2,072,000 24,192,350 11.676 3.906 3.906 3.922 3.889 3.939 6,180,493 3.9143 0.43%
1994-07-05 0 11.60 11.55 11.60 11.50 11.60 1,816,000 20,983,500 11.555 3.889 3.872 3.889 3.855 3.889 5,416,880 3.8737 0.43%
1994-07-04 0 11.55 11.55 11.60 11.40 11.65 2,196,000 25,335,700 11.537 3.872 3.872 3.889 3.822 3.906 6,550,368 3.8678 1.32%
1994-07-01 0 11.40 11.35 11.40 10.95 11.50 1,745,000 19,494,100 11.171 3.822 3.805 3.822 3.671 3.855 5,205,097 3.7452 0.00%
1994-06-30 0 11.40 11.40 11.50 10.90 11.50 4,390,800 49,300,600 11.228 3.822 3.822 3.855 3.654 3.855 13,097,157 3.7642 4.59%
1994-06-29 0 10.90 10.90 11.00 10.60 11.10 3,842,000 41,626,600 10.835 3.654 3.654 3.688 3.554 3.721 11,460,162 3.6323 0.93%
1994-06-28 0 10.80 10.80 10.90 10.80 10.90 698,000 7,587,800 10.871 3.621 3.621 3.654 3.621 3.654 2,082,039 3.6444 0.00%
1994-06-27 0 10.80 10.80 10.90 10.70 10.90 1,232,000 13,324,400 10.815 3.621 3.621 3.654 3.587 3.654 3,674,888 3.6258 -1.82%
1994-06-24 0 11.00 10.90 11.10 11.00 11.10 1,393,000 15,395,200 11.052 3.688 3.654 3.721 3.688 3.721 4,155,129 3.7051 0.00%
1994-06-23 0 11.00 10.90 11.10 11.00 11.10 396,000 4,375,000 11.048 3.688 3.654 3.721 3.688 3.721 1,181,214 3.7038 0.92%
1994-06-22 0 10.90 10.90 11.00 10.80 11.00 251,000 2,728,900 10.872 3.654 3.654 3.688 3.621 3.688 748,699 3.6449 -0.91%
1994-06-21 0 11.00 11.00 11.10 10.80 11.10 876,000 9,565,900 10.920 3.688 3.688 3.721 3.621 3.721 2,612,988 3.6609 -0.90%
1994-06-20 0 11.10 11.00 11.10 11.00 11.20 835,000 9,260,600 11.091 3.721 3.688 3.721 3.688 3.755 2,490,691 3.7181 -0.89%
1994-06-17 0 11.20 11.10 11.20 11.00 11.20 1,262,000 14,063,500 11.144 3.755 3.721 3.755 3.688 3.755 3,764,374 3.7359 0.90%
1994-06-16 0 11.10 11.10 11.20 11.10 11.20 1,454,000 16,222,800 11.157 3.721 3.721 3.755 3.721 3.755 4,337,084 3.7405 0.00%
1994-06-15 0 11.10 11.00 11.10 10.90 11.30 994,500 10,979,500 11.040 3.721 3.688 3.721 3.654 3.788 2,966,458 3.7012 1.83%
1994-06-10 0 10.90 10.90 11.00 10.70 11.00 1,301,000 14,124,900 10.857 3.654 3.654 3.688 3.587 3.688 3,880,705 3.6398 0.93%
1994-06-09 0 10.80 10.80 11.00 10.80 11.30 702,000 7,742,300 11.029 3.621 3.621 3.688 3.621 3.788 2,093,970 3.6974 -3.57%
1994-06-08 0 11.20 11.20 11.30 11.10 11.30 1,263,000 14,143,100 11.198 3.755 3.755 3.788 3.721 3.788 3,767,357 3.7541 0.00%
1994-06-07 0 11.20 11.20 11.30 11.10 11.30 1,707,000 19,163,500 11.226 3.755 3.755 3.788 3.721 3.788 5,091,748 3.7636 0.00%
1994-06-06 0 11.20 11.20 11.30 11.10 11.30 1,685,000 18,871,700 11.200 3.755 3.755 3.788 3.721 3.788 5,026,125 3.7547 1.82%
1994-06-03 0 11.00 10.90 11.00 10.90 11.20 1,166,000 12,875,500 11.042 3.688 3.654 3.688 3.654 3.755 3,478,019 3.7020 -0.90%
1994-06-02 0 11.10 11.10 11.20 10.90 11.20 1,978,000 21,953,500 11.099 3.721 3.721 3.755 3.654 3.755 5,900,104 3.7209 -0.89%
1994-06-01 0 11.20 11.10 11.20 11.10 11.30 1,053,000 11,808,900 11.215 3.755 3.721 3.755 3.721 3.788 3,140,955 3.7597 0.90%
1994-05-31 0 11.10 11.00 11.10 10.90 11.10 874,000 9,642,200 11.032 3.721 3.688 3.721 3.654 3.721 2,607,023 3.6985 0.91%
1994-05-30 0 11.00 10.90 11.00 10.90 11.10 1,252,000 13,772,400 11.000 3.688 3.654 3.688 3.654 3.721 3,734,545 3.6878 0.00%
1994-05-27 0 11.00 10.90 11.00 10.90 11.30 4,369,000 47,989,900 10.984 3.688 3.654 3.688 3.654 3.788 13,032,131 3.6824 -1.79%
1994-05-26 0 11.20 11.20 11.30 11.10 11.40 1,988,000 22,422,900 11.279 3.755 3.755 3.788 3.721 3.822 5,929,933 3.7813 -1.75%
1994-05-25 0 11.40 11.40 11.50 11.30 11.50 3,060,000 34,958,600 11.424 3.822 3.822 3.855 3.788 3.855 9,127,562 3.8300 1.79%
1994-05-24 0 11.20 11.10 11.20 11.10 11.20 1,225,000 13,696,900 11.181 3.755 3.721 3.755 3.721 3.755 3,654,008 3.7485 -1.75%
1994-05-23 0 11.40 11.40 11.50 11.30 11.50 2,173,000 24,699,500 11.367 3.822 3.822 3.855 3.788 3.855 6,481,762 3.8106 0.00%
1994-05-20 0 11.40 11.30 11.40 11.30 11.50 1,969,000 22,399,100 11.376 3.822 3.788 3.822 3.788 3.855 5,873,258 3.8137 2.70%
1994-05-19 0 11.10 11.00 11.20 11.00 11.20 1,537,000 17,120,600 11.139 3.721 3.688 3.755 3.688 3.755 4,584,661 3.7343 -0.89%
1994-05-18 0 11.20 11.20 11.30 11.10 11.30 1,783,000 19,951,400 11.190 3.755 3.755 3.788 3.721 3.788 5,318,446 3.7514 1.82%
1994-05-17 0 11.00 10.90 11.00 10.90 11.20 1,155,000 12,759,400 11.047 3.688 3.654 3.688 3.654 3.755 3,445,207 3.7035 -0.90%
1994-05-16 0 11.10 11.10 11.20 11.10 11.20 485,000 5,420,500 11.176 3.721 3.721 3.755 3.721 3.755 1,446,689 3.7468 -0.89%
1994-05-13 0 11.20 11.10 11.20 11.00 11.20 1,938,000 21,405,200 11.045 3.755 3.721 3.755 3.688 3.755 5,780,789 3.7028 3.70%
1994-05-12 0 10.80 10.70 10.90 10.80 11.20 1,746,000 19,207,700 11.001 3.621 3.587 3.654 3.621 3.755 5,208,080 3.6881 -1.68%
1994-05-11 0 11.30 11.30 11.40 11.20 11.50 3,433,000 38,783,200 11.297 3.683 3.683 3.715 3.650 3.748 10,533,812 3.6818 0.89%
1994-05-10 0 11.20 11.10 11.20 11.00 11.20 744,000 8,268,600 11.114 3.650 3.618 3.650 3.585 3.650 2,282,888 3.6220 1.82%
1994-05-09 0 11.00 11.00 11.10 10.90 11.10 854,000 9,395,900 11.002 3.585 3.585 3.618 3.552 3.618 2,620,412 3.5857 -0.90%
1994-05-06 0 11.10 11.00 11.10 11.00 11.20 1,335,000 14,823,000 11.103 3.618 3.585 3.618 3.585 3.650 4,096,312 3.6186 1.83%
1994-05-05 0 10.90 10.90 11.00 10.80 11.10 2,735,000 29,884,500 10.927 3.552 3.552 3.585 3.520 3.618 8,392,070 3.5610 0.00%
1994-05-04 0 10.90 10.90 11.00 10.90 11.20 2,108,000 23,238,800 11.024 3.552 3.552 3.585 3.552 3.650 6,468,184 3.5928 -0.91%
1994-05-03 0 11.00 11.00 11.20 11.00 11.10 2,276,000 25,074,500 11.017 3.585 3.585 3.650 3.585 3.618 6,983,675 3.5904 0.00%
1994-05-02 0 11.00 11.00 11.10 11.00 11.20 1,655,000 18,321,000 11.070 3.585 3.585 3.618 3.585 3.650 5,078,200 3.6078 -1.79%
1994-04-29 0 11.20 11.10 11.50 11.20 11.40 2,358,500 26,620,950 11.287 3.650 3.618 3.748 3.650 3.715 7,236,818 3.6785 -0.88%
1994-04-28 0 11.30 11.20 11.30 11.10 11.30 1,865,000 21,023,100 11.272 3.683 3.650 3.683 3.618 3.683 5,722,563 3.6737 0.89%
1994-04-27 0 11.20 11.20 11.30 11.20 11.30 2,470,000 27,790,000 11.251 3.650 3.650 3.683 3.650 3.683 7,578,944 3.6667 -0.88%
1994-04-26 0 11.30 11.20 11.30 11.10 11.30 2,440,500 27,453,150 11.249 3.683 3.650 3.683 3.618 3.683 7,488,427 3.6661 0.89%
1994-04-25 0 11.20 11.10 11.20 11.00 11.20 471,000 5,263,400 11.175 3.650 3.618 3.650 3.585 3.650 1,445,216 3.6419 0.90%
1994-04-22 0 11.10 11.10 11.20 11.10 11.30 1,837,000 20,660,100 11.247 3.618 3.618 3.650 3.618 3.683 5,636,648 3.6653 1.83%
1994-04-21 0 10.90 10.90 11.00 10.70 11.00 2,710,000 29,443,200 10.865 3.552 3.552 3.585 3.487 3.585 8,315,360 3.5408 -0.91%
1994-04-20 0 11.00 11.00 11.10 11.00 11.30 1,797,000 20,071,600 11.170 3.585 3.585 3.618 3.585 3.683 5,513,912 3.6402 -2.65%
1994-04-19 0 11.30 11.20 11.30 11.20 11.50 1,438,000 16,271,300 11.315 3.683 3.650 3.683 3.650 3.748 4,412,357 3.6877 -3.42%
1994-04-18 0 11.70 11.60 11.80 11.40 11.80 994,000 11,582,100 11.652 3.813 3.780 3.846 3.715 3.846 3,049,988 3.7974 1.74%
1994-04-15 0 11.50 11.40 11.50 11.50 11.60 499,000 5,741,000 11.505 3.748 3.715 3.748 3.748 3.780 1,531,131 3.7495 0.88%
1994-04-14 0 11.40 11.30 11.40 11.30 11.60 1,460,000 16,640,700 11.398 3.715 3.683 3.715 3.683 3.780 4,479,862 3.7146 -1.72%
1994-04-13 0 11.60 11.60 11.70 11.50 11.90 1,557,000 18,160,200 11.664 3.780 3.780 3.813 3.748 3.878 4,777,496 3.8012 -1.69%
1994-04-12 0 11.80 11.60 11.80 11.60 11.90 2,867,000 33,822,200 11.797 3.846 3.780 3.846 3.780 3.878 8,797,099 3.8447 2.61%
1994-04-11 0 11.50 11.50 11.60 11.10 11.50 2,130,000 24,184,500 11.354 3.748 3.748 3.780 3.618 3.748 6,535,689 3.7004 4.55%
1994-04-08 0 11.00 11.00 11.10 11.00 11.10 1,850,000 20,359,200 11.005 3.585 3.585 3.618 3.585 3.618 5,676,537 3.5866 0.00%
1994-04-07 0 11.00 10.90 11.00 10.90 11.10 2,306,000 25,368,700 11.001 3.585 3.552 3.585 3.552 3.618 7,075,727 3.5853 0.00%
1994-04-06 0 11.00 11.00 11.10 11.00 11.30 3,361,000 37,226,700 11.076 3.585 3.585 3.618 3.585 3.683 10,312,887 3.6097 0.92%
1994-03-31 0 10.90 10.80 10.90 10.60 11.00 2,891,000 31,370,000 10.851 3.552 3.520 3.552 3.455 3.585 8,870,740 3.5363 -2.68%
1994-03-30 0 11.20 11.10 11.20 11.00 11.20 3,146,000 34,971,200 11.116 3.650 3.618 3.650 3.585 3.650 9,653,182 3.6228 0.90%
1994-03-29 0 11.10 11.10 11.20 10.90 11.20 1,363,000 15,016,100 11.017 3.618 3.618 3.650 3.552 3.650 4,182,227 3.5905 0.91%
1994-03-28 0 11.00 10.90 11.00 10.90 11.40 789,000 8,771,700 11.117 3.585 3.552 3.585 3.552 3.715 2,420,966 3.6232 -1.79%
1994-03-25 0 11.20 11.10 11.20 10.90 11.20 1,143,700 12,683,680 11.090 3.650 3.618 3.650 3.552 3.650 3,509,327 3.6143 -0.88%
1994-03-24 0 11.30 11.20 11.30 10.90 11.50 3,286,000 36,822,600 11.206 3.683 3.650 3.683 3.552 3.748 10,082,758 3.6520 1.80%
1994-03-23 0 11.10 11.00 11.10 10.50 11.30 4,304,400 47,879,500 11.123 3.618 3.585 3.618 3.422 3.683 13,207,615 3.6251 0.00%
1994-03-22 0 11.10 11.10 11.20 10.40 11.20 3,537,000 38,485,900 10.881 3.618 3.618 3.650 3.389 3.650 10,852,926 3.5461 3.74%
1994-03-21 0 10.70 10.60 10.80 10.60 11.50 4,298,000 46,471,100 10.812 3.487 3.455 3.520 3.455 3.748 13,187,977 3.5237 -6.96%
1994-03-18 0 11.50 11.40 11.50 11.40 12.20 2,220,000 25,970,200 11.698 3.748 3.715 3.748 3.715 3.976 6,811,845 3.8125 -5.74%
1994-03-17 0 12.20 12.10 12.20 11.70 12.40 1,357,900 16,440,950 12.108 3.976 3.943 3.976 3.813 4.041 4,166,578 3.9459 0.00%
1994-03-16 0 12.20 12.10 12.20 12.10 12.50 1,897,000 23,410,300 12.341 3.976 3.943 3.976 3.943 4.074 5,820,752 4.0219 -0.81%
1994-03-15 0 12.30 12.30 12.40 12.20 12.60 2,097,000 25,862,500 12.333 4.009 4.009 4.041 3.976 4.106 6,434,432 4.0194 -0.81%
1994-03-14 0 12.40 12.30 12.50 11.90 12.40 2,025,500 24,462,900 12.077 4.041 4.009 4.074 3.878 4.041 6,215,041 3.9361 2.48%
1994-03-11 0 12.10 12.10 12.20 12.10 12.80 4,833,000 59,232,400 12.256 3.943 3.943 3.976 3.943 4.172 14,829,570 3.9942 -3.20%
1994-03-10 0 12.50 12.50 12.60 12.30 12.80 4,617,000 58,085,900 12.581 4.074 4.074 4.106 4.009 4.172 14,166,796 4.1001 1.63%
1994-03-09 0 12.30 12.40 12.50 12.10 12.40 2,820,000 34,350,900 12.181 4.009 4.041 4.074 3.943 4.041 8,652,884 3.9699 0.00%
1994-03-08 0 12.30 12.20 12.30 12.10 12.30 4,153,000 50,592,700 12.182 4.009 3.976 4.009 3.943 4.009 12,743,059 3.9702 2.50%
1994-03-07 0 12.00 12.00 12.10 11.90 12.20 3,188,000 38,444,700 12.059 3.911 3.911 3.943 3.878 3.976 9,782,054 3.9301 -1.64%
1994-03-04 0 12.20 12.20 12.30 12.10 12.40 1,537,100 18,847,680 12.262 3.976 3.976 4.009 3.943 4.041 4,716,435 3.9962 -0.81%
1994-03-03 0 12.30 12.20 12.50 12.10 12.40 3,149,000 38,477,000 12.219 4.009 3.976 4.074 3.943 4.041 9,662,387 3.9821 1.65%
1994-03-02 0 12.10 12.10 12.30 11.80 12.40 5,369,500 64,127,750 11.943 3.943 3.943 4.009 3.846 4.041 16,475,766 3.8922 -0.82%
1994-03-01 0 12.20 12.10 12.20 12.20 12.40 4,359,000 53,398,300 12.250 3.976 3.943 3.976 3.976 4.041 13,375,149 3.9924 -0.81%
1994-02-28 0 12.30 12.30 12.40 11.90 12.40 2,321,000 28,288,900 12.188 4.009 4.009 4.041 3.878 4.041 7,121,753 3.9722 2.50%
1994-02-25 0 12.00 11.90 12.00 11.60 12.60 5,026,000 59,440,500 11.827 3.911 3.878 3.911 3.780 4.106 15,421,771 3.8543 -1.64%
1994-02-24 0 12.20 12.20 12.40 12.10 12.70 3,482,000 43,497,800 12.492 3.976 3.976 4.041 3.943 4.139 10,684,164 4.0712 -3.94%
1994-02-23 0 12.70 12.60 12.70 12.50 12.80 3,189,000 40,610,200 12.734 4.139 4.106 4.139 4.074 4.172 9,785,123 4.1502 0.00%
1994-02-22 0 12.70 12.70 12.80 12.40 12.80 4,206,000 53,163,900 12.640 4.139 4.139 4.172 4.041 4.172 12,905,684 4.1194 0.79%
1994-02-21 0 12.60 12.60 12.70 12.50 13.20 3,992,000 50,944,200 12.762 4.106 4.106 4.139 4.074 4.302 12,249,047 4.1590 -5.97%
1994-02-18 0 13.40 13.30 13.40 13.20 13.60 1,893,000 25,363,800 13.399 4.367 4.335 4.367 4.302 4.432 5,808,478 4.3667 -1.47%
1994-02-17 0 13.60 13.60 13.70 13.10 13.70 2,139,000 28,706,600 13.421 4.432 4.432 4.465 4.269 4.465 6,563,304 4.3738 0.00%
1994-02-16 0 13.60 13.40 13.60 13.50 14.00 2,250,000 31,099,500 13.822 4.432 4.367 4.432 4.400 4.563 6,903,897 4.5046 -0.73%
1994-02-15 0 13.70 13.60 13.70 13.20 13.70 1,390,000 18,762,800 13.498 4.465 4.432 4.465 4.302 4.465 4,265,074 4.3992 2.24%
1994-02-14 0 13.40 13.30 13.40 13.30 13.50 2,689,000 36,098,500 13.425 4.367 4.335 4.367 4.335 4.400 8,250,924 4.3751 -2.19%
1994-02-09 0 13.70 13.60 13.70 13.50 13.80 2,352,100 32,106,360 13.650 4.465 4.432 4.465 4.400 4.497 7,217,180 4.4486 0.74%
1994-02-08 0 13.60 13.50 13.70 13.00 13.70 3,259,000 43,526,700 13.356 4.432 4.400 4.465 4.237 4.465 9,999,911 4.3527 2.26%
1994-02-07 0 13.30 13.20 13.30 13.20 13.80 4,313,000 58,034,800 13.456 4.335 4.302 4.335 4.302 4.497 13,234,003 4.3853 -5.00%
1994-02-04 0 14.00 13.90 14.00 13.90 14.30 5,271,000 74,237,600 14.084 4.563 4.530 4.563 4.530 4.660 16,173,529 4.5901 -0.71%
1994-02-03 0 14.10 14.00 14.10 13.90 14.20 4,160,000 58,375,000 14.032 4.595 4.563 4.595 4.530 4.628 12,764,538 4.5732 1.44%
1994-02-02 0 13.90 13.80 14.00 13.80 14.70 5,063,000 72,885,400 14.396 4.530 4.497 4.563 4.497 4.791 15,535,302 4.6916 -3.47%
1994-02-01 0 14.40 14.30 14.40 14.00 14.50 6,704,000 95,537,800 14.251 4.693 4.660 4.693 4.563 4.726 20,570,544 4.6444 4.35%
1994-01-31 0 13.80 13.70 13.80 13.40 13.90 3,087,000 42,084,000 13.633 4.497 4.465 4.497 4.367 4.530 9,472,146 4.4429 3.76%
1994-01-28 0 13.30 13.20 13.30 13.20 13.70 1,651,000 22,176,600 13.432 4.335 4.302 4.335 4.302 4.465 5,065,926 4.3776 -1.48%
1994-01-27 0 13.50 13.40 13.50 13.30 13.60 2,015,000 27,037,100 13.418 4.400 4.367 4.400 4.335 4.432 6,182,823 4.3729 1.50%
1994-01-26 0 13.30 13.10 13.30 13.00 13.50 2,738,000 35,964,500 13.135 4.335 4.269 4.335 4.237 4.400 8,401,275 4.2808 0.00%
1994-01-25 0 13.30 13.20 13.50 13.20 13.70 1,231,000 16,556,700 13.450 4.335 4.302 4.400 4.302 4.465 3,777,199 4.3833 -2.92%
1994-01-24 0 13.70 13.60 13.70 13.50 13.90 3,648,000 49,904,500 13.680 4.465 4.432 4.465 4.400 4.530 11,193,518 4.4583 2.24%
1994-01-21 0 13.40 13.30 13.50 12.70 13.60 4,395,000 58,064,100 13.211 4.367 4.335 4.400 4.139 4.432 13,485,611 4.3056 2.29%
1994-01-20 0 13.10 13.00 13.10 12.90 13.80 3,247,000 43,422,400 13.373 4.269 4.237 4.269 4.204 4.497 9,963,090 4.3583 -3.68%
1994-01-19 0 13.60 13.50 13.60 12.70 13.80 4,550,000 60,693,900 13.339 4.432 4.400 4.432 4.139 4.497 13,961,213 4.3473 7.09%
1994-01-18 0 12.70 12.60 12.70 12.60 12.90 2,398,000 30,665,500 12.788 4.139 4.106 4.139 4.106 4.204 7,358,020 4.1676 0.79%
1994-01-17 0 12.60 12.60 12.70 12.60 13.00 2,522,000 32,054,100 12.710 4.106 4.106 4.139 4.106 4.237 7,738,501 4.1422 -0.79%
1994-01-14 0 12.70 12.60 12.80 12.30 12.80 4,833,000 60,540,200 12.526 4.139 4.106 4.172 4.009 4.172 14,829,570 4.0824 4.10%
1994-01-13 0 12.20 12.10 12.20 12.00 12.60 5,818,000 72,066,800 12.387 3.976 3.943 3.976 3.911 4.106 17,851,943 4.0369 -4.69%
1994-01-12 0 12.80 12.70 12.90 12.60 13.30 3,055,000 39,615,100 12.967 4.172 4.139 4.204 4.106 4.335 9,373,957 4.2261 -4.48%
1994-01-11 0 13.40 13.40 13.50 13.30 13.80 6,823,000 92,384,900 13.540 4.367 4.367 4.400 4.335 4.497 20,935,683 4.4128 -1.47%
1994-01-10 0 13.60 13.50 13.70 13.30 13.70 5,097,000 68,818,100 13.502 4.432 4.400 4.465 4.335 4.465 15,639,627 4.4002 2.26%
1994-01-07 0 13.30 13.20 13.40 13.10 14.00 10,144,000 136,389,100 13.445 4.335 4.302 4.367 4.269 4.563 31,125,835 4.3819 -6.34%
1994-01-06 0 14.20 14.00 14.20 14.00 15.10 6,225,000 89,962,900 14.452 4.628 4.563 4.628 4.563 4.921 19,100,781 4.7099 -5.96%
1994-01-05 0 15.10 15.00 15.20 14.80 15.30 4,048,112 60,784,835 15.016 4.921 4.889 4.954 4.823 4.986 12,421,221 4.8936 -0.66%
1994-01-04 0 15.20 15.10 15.20 14.80 15.70 5,768,000 88,449,600 15.335 4.954 4.921 4.954 4.823 5.117 17,698,523 4.9976 1.33%
1994-01-03 0 15.00 15.00 15.10 14.70 15.20 4,062,000 60,666,300 14.935 4.889 4.889 4.921 4.791 4.954 12,463,835 4.8674

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