MTR CORPORATION LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00066  2000-10-05    
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
2026-06-30 0 30.50 30.48 30.50 30.46 31.10 5,445,603 166,577,941 30.589 30.50 30.48 30.50 30.46 31.10 5,445,603 30.589 -1.93%
2026-06-29 0 31.10 31.08 31.10 30.90 31.36 3,422,320 106,551,806 31.134 31.10 31.08 31.10 30.90 31.36 3,422,320 31.134 0.52%
2026-06-26 0 30.94 30.92 30.94 30.78 31.54 6,293,404 195,231,017 31.022 30.94 30.92 30.94 30.78 31.54 6,293,404 31.022 -0.58%
2026-06-25 0 31.12 31.10 31.12 30.92 31.54 5,732,162 178,698,692 31.175 31.12 31.10 31.12 30.92 31.54 5,732,162 31.175 0.32%
2026-06-24 0 31.02 31.00 31.02 30.82 31.34 5,827,248 180,808,811 31.028 31.02 31.00 31.02 30.82 31.34 5,827,248 31.028 0.45%
2026-06-23 0 30.88 30.88 30.90 30.74 31.14 6,094,674 188,201,211 30.880 30.88 30.88 30.90 30.74 31.14 6,094,674 30.880 -0.32%
2026-06-22 0 30.98 30.96 30.98 30.72 31.56 6,239,742 193,647,615 31.035 30.98 30.96 30.98 30.72 31.56 6,239,742 31.035 -1.71%
2026-06-18 0 31.52 31.50 31.52 30.84 31.52 16,450,375 516,217,827 31.380 31.52 31.50 31.52 30.84 31.52 16,450,375 31.380 0.32%
2026-06-17 0 31.42 31.40 31.42 31.20 31.74 3,685,975 116,017,602 31.475 31.42 31.40 31.42 31.20 31.74 3,685,975 31.475 -1.01%
2026-06-16 0 31.74 31.72 31.74 31.58 31.98 5,088,596 161,659,822 31.769 31.74 31.72 31.74 31.58 31.98 5,088,596 31.769 -0.31%
2026-06-15 0 31.84 31.76 31.84 31.24 32.10 7,482,885 237,682,768 31.764 31.84 31.76 31.84 31.24 32.10 7,482,885 31.764 0.38%
2026-06-12 0 31.72 31.70 31.72 31.12 31.72 5,679,910 179,298,056 31.567 31.72 31.70 31.72 31.12 31.72 5,679,910 31.567 1.86%
2026-06-11 0 31.14 31.12 31.14 30.86 31.78 5,137,404 160,081,347 31.160 31.14 31.12 31.14 30.86 31.78 5,137,404 31.160 -0.89%
2026-06-10 0 31.42 31.38 31.42 31.14 31.82 5,468,748 172,492,067 31.541 31.42 31.38 31.42 31.14 31.82 5,468,748 31.541 0.45%
2026-06-09 0 31.28 31.26 31.28 31.22 31.62 5,173,757 162,010,015 31.314 31.28 31.26 31.28 31.22 31.62 5,173,757 31.314 -1.14%
2026-06-08 0 31.64 31.62 31.64 31.12 31.90 6,878,135 217,014,988 31.551 31.64 31.62 31.64 31.12 31.90 6,878,135 31.551 0.57%
2026-06-05 0 31.46 31.46 31.48 31.36 31.64 4,176,397 131,428,516 31.469 31.46 31.46 31.48 31.36 31.64 4,176,397 31.469 -0.57%
2026-06-04 0 31.64 31.62 31.64 31.24 31.70 4,973,438 156,866,112 31.541 31.64 31.62 31.64 31.24 31.70 4,973,438 31.541 0.51%
2026-06-03 0 31.48 31.46 31.48 31.28 31.68 4,845,092 152,274,864 31.429 31.48 31.46 31.48 31.28 31.68 4,845,092 31.429 -0.38%
2026-06-02 0 31.60 31.60 31.62 31.20 31.64 6,786,347 213,444,660 31.452 31.60 31.60 31.62 31.20 31.64 6,786,347 31.452 0.51%
2026-06-01 0 31.44 31.42 31.44 31.04 31.54 5,142,010 161,228,856 31.355 31.44 31.42 31.44 31.04 31.54 5,142,010 31.355 -0.32%
2026-05-29 0 31.54 31.52 31.54 31.10 31.86 12,833,250 403,430,054 31.436 31.54 31.52 31.54 31.10 31.86 12,833,250 31.436 -0.03%
2026-05-28 0 32.44 32.42 32.44 32.34 33.10 13,104,468 426,404,034 32.539 31.55 31.53 31.55 31.45 32.19 13,474,134 31.646 -1.58%
2026-05-27 0 32.96 32.94 32.96 32.86 33.28 6,198,100 204,308,238 32.963 32.06 32.04 32.06 31.96 32.37 6,372,943 32.059 -0.30%
2026-05-26 0 33.06 33.06 33.10 33.02 33.50 5,237,250 173,483,687 33.125 32.15 32.15 32.19 32.11 32.58 5,384,989 32.216 -0.12%
2026-05-22 0 33.10 33.08 33.10 32.96 33.36 4,664,417 154,500,842 33.123 32.19 32.17 32.19 32.06 32.44 4,795,996 32.215 0.36%
2026-05-21 0 32.98 32.94 32.98 32.92 33.42 6,113,548 202,282,817 33.088 32.08 32.04 32.08 32.02 32.50 6,286,006 32.180 -0.72%
2026-05-20 0 33.22 33.20 33.22 33.02 33.54 5,870,556 194,730,265 33.171 32.31 32.29 32.31 32.11 32.62 6,036,160 32.261 -0.95%
2026-05-19 0 33.54 33.54 33.56 33.54 33.76 3,248,184 109,185,141 33.614 32.62 32.62 32.64 32.62 32.83 3,339,813 32.692 0.00%
2026-05-18 0 33.54 33.50 33.54 33.20 33.92 6,276,945 209,603,242 33.393 32.62 32.58 32.62 32.29 32.99 6,454,013 32.476 -1.12%
2026-05-15 0 33.92 33.90 33.92 33.38 33.92 3,314,898 112,018,937 33.793 32.99 32.97 32.99 32.46 32.99 3,408,409 32.865 0.36%
2026-05-14 0 33.80 33.78 33.80 33.64 33.96 4,032,866 136,238,520 33.782 32.87 32.85 32.87 32.72 33.03 4,146,630 32.855 1.20%
2026-05-13 0 33.40 33.36 33.40 33.34 34.00 8,136,454 272,097,972 33.442 32.48 32.44 32.48 32.43 33.07 8,365,977 32.524 -1.24%
2026-05-12 0 33.82 33.80 33.82 33.80 34.12 5,303,013 179,896,623 33.923 32.89 32.87 32.89 32.87 33.18 5,452,607 32.993 -0.88%
2026-05-11 0 34.12 34.12 34.14 33.88 34.20 4,935,760 167,850,443 34.007 33.18 33.18 33.20 32.95 33.26 5,074,994 33.074 -0.64%
2026-05-08 0 34.34 34.32 34.34 34.02 34.90 6,838,343 234,310,906 34.264 33.40 33.38 33.40 33.09 33.94 7,031,247 33.324 -1.94%
2026-05-07 0 35.02 35.00 35.02 34.62 35.30 9,034,218 315,875,651 34.964 34.06 34.04 34.06 33.67 34.33 9,289,066 34.005 1.27%
2026-05-06 0 34.58 34.52 34.58 33.82 34.58 4,186,548 143,561,040 34.291 33.63 33.57 33.63 32.89 33.63 4,304,647 33.350 2.07%
2026-05-05 0 33.88 33.80 33.88 33.30 33.88 2,991,061 100,767,875 33.690 32.95 32.87 32.95 32.39 32.95 3,075,436 32.765 0.53%
2026-05-04 0 33.70 33.70 33.72 33.56 33.78 3,713,060 125,064,011 33.682 32.78 32.78 32.79 32.64 32.85 3,817,802 32.758 1.02%
2026-04-30 0 33.36 33.34 33.36 33.02 34.24 8,827,389 294,575,792 33.371 32.44 32.43 32.44 32.11 33.30 9,076,403 32.455 -2.40%
2026-04-29 0 34.18 34.16 34.18 33.86 34.38 6,270,168 213,524,411 34.054 33.24 33.22 33.24 32.93 33.44 6,447,044 33.120 0.41%
2026-04-28 0 34.04 34.02 34.04 33.94 34.50 4,136,165 141,074,438 34.108 33.11 33.09 33.11 33.01 33.55 4,252,843 33.172 -1.28%
2026-04-27 0 34.48 34.46 34.48 34.30 34.64 2,806,382 96,637,728 34.435 33.53 33.51 33.53 33.36 33.69 2,885,548 33.490 -0.40%
2026-04-24 0 34.62 34.62 34.64 34.14 34.68 2,529,184 87,240,462 34.494 33.67 33.67 33.69 33.20 33.73 2,600,530 33.547 0.35%
2026-04-23 0 34.50 34.48 34.50 34.40 34.82 3,037,940 104,829,771 34.507 33.55 33.53 33.55 33.46 33.86 3,123,638 33.560 -0.92%
2026-04-22 0 34.82 34.76 34.82 34.44 34.90 3,897,829 135,186,745 34.683 33.86 33.81 33.86 33.50 33.94 4,007,784 33.731 -0.23%
2026-04-21 0 34.90 34.82 34.90 34.24 34.90 5,384,490 186,817,738 34.696 33.94 33.86 33.94 33.30 33.94 5,536,382 33.744 2.05%
2026-04-20 0 34.20 34.16 34.20 33.82 34.32 6,390,185 217,976,652 34.111 33.26 33.22 33.26 32.89 33.38 6,570,447 33.175 0.47%
2026-04-17 0 34.04 34.02 34.04 33.32 34.04 7,128,248 241,101,330 33.823 33.11 33.09 33.11 32.41 33.11 7,329,330 32.895 0.18%
2026-04-16 0 33.98 33.96 33.98 33.72 34.50 6,331,152 215,774,557 34.081 33.05 33.03 33.05 32.79 33.55 6,509,749 33.146 -0.06%
2026-04-15 0 34.00 34.00 34.02 33.78 34.74 9,586,340 326,488,970 34.058 33.07 33.07 33.09 32.85 33.79 9,856,763 33.123 2.84%
2026-04-14 0 33.06 33.06 33.08 32.96 33.36 4,886,708 161,452,151 33.039 32.15 32.15 32.17 32.06 32.44 5,024,558 32.133 0.49%
2026-04-13 0 32.90 32.90 32.92 32.66 33.22 5,459,592 179,182,065 32.820 32.00 32.00 32.02 31.76 32.31 5,613,603 31.919 -0.96%
2026-04-10 0 33.22 33.20 33.22 32.96 33.26 3,604,124 119,489,795 33.154 32.31 32.29 32.31 32.06 32.35 3,705,793 32.244 0.48%
2026-04-09 0 33.06 33.06 33.08 32.84 33.30 5,880,441 194,033,623 32.996 32.15 32.15 32.17 31.94 32.39 6,046,323 32.091 -1.02%
2026-04-08 0 33.40 33.38 33.40 33.02 33.70 7,344,218 244,671,875 33.315 32.48 32.46 32.48 32.11 32.78 7,551,392 32.401 2.39%
2026-04-02 0 32.62 32.58 32.62 32.44 32.76 3,370,766 109,783,083 32.569 31.73 31.69 31.73 31.55 31.86 3,465,853 31.676 0.00%
2026-04-01 0 32.62 32.60 32.62 32.20 32.70 6,601,818 214,818,801 32.539 31.73 31.71 31.73 31.32 31.80 6,788,050 31.647 2.00%
2026-03-31 0 31.98 31.96 31.98 31.74 32.50 6,435,509 205,631,326 31.953 31.10 31.08 31.10 30.87 31.61 6,617,050 31.076 -0.44%
2026-03-30 0 32.12 32.10 32.12 31.76 32.30 6,878,334 220,538,849 32.063 31.24 31.22 31.24 30.89 31.41 7,072,366 31.183 -0.74%
2026-03-27 0 32.36 32.36 32.38 31.82 32.44 4,571,525 147,484,762 32.262 31.47 31.47 31.49 30.95 31.55 4,700,484 31.377 0.81%
2026-03-26 0 32.10 32.10 32.12 32.08 32.58 5,965,462 192,275,583 32.231 31.22 31.22 31.24 31.20 31.69 6,133,743 31.347 -1.23%
2026-03-25 0 32.50 32.50 32.56 32.36 32.78 5,984,370 194,527,531 32.506 31.61 31.61 31.67 31.47 31.88 6,153,184 31.614 0.62%
2026-03-24 0 32.30 32.28 32.30 31.64 32.48 8,314,097 267,224,468 32.141 31.41 31.39 31.41 30.77 31.59 8,548,631 31.259 2.34%
2026-03-23 0 31.56 31.54 31.56 31.36 32.58 8,283,561 262,547,230 31.695 30.69 30.67 30.69 30.50 31.69 8,517,234 30.825 -3.84%
2026-03-20 0 32.82 32.80 32.82 32.68 33.22 8,733,794 287,155,629 32.879 31.92 31.90 31.92 31.78 32.31 8,980,167 31.977 -0.06%
2026-03-19 0 32.84 32.84 32.86 32.54 33.10 6,729,812 220,997,210 32.839 31.94 31.94 31.96 31.65 32.19 6,919,655 31.938 -1.02%
2026-03-18 0 33.18 33.16 33.18 32.70 33.34 8,160,017 270,339,343 33.130 32.27 32.25 32.27 31.80 32.43 8,390,204 32.221 1.78%
2026-03-17 0 32.60 32.58 32.60 32.16 32.80 7,658,357 249,778,468 32.615 31.71 31.69 31.71 31.28 31.90 7,874,393 31.720 1.37%
2026-03-16 0 32.16 32.14 32.16 31.90 32.50 11,604,727 372,282,564 32.080 31.28 31.26 31.28 31.02 31.61 11,932,087 31.200 -0.68%
2026-03-13 0 32.38 32.36 32.38 32.08 34.36 18,537,531 602,681,651 32.511 31.49 31.47 31.49 31.20 33.42 19,060,460 31.619 -6.42%
2026-03-12 0 34.60 34.60 34.62 33.76 35.12 7,737,536 265,556,869 34.321 33.65 33.65 33.67 32.83 34.16 7,955,806 33.379 -1.48%
2026-03-11 0 35.12 35.10 35.12 34.80 35.24 5,655,348 198,265,836 35.058 34.16 34.14 34.16 33.85 34.27 5,814,881 34.096 0.46%
2026-03-10 0 34.96 34.94 34.96 34.50 35.30 5,730,358 199,659,596 34.842 34.00 33.98 34.00 33.55 34.33 5,892,007 33.887 0.75%
2026-03-09 0 34.70 34.68 34.70 34.12 34.92 5,944,951 204,904,172 34.467 33.75 33.73 33.75 33.18 33.96 6,112,653 33.521 -1.92%
2026-03-06 0 35.38 35.36 35.38 35.14 36.12 4,879,181 172,896,107 35.435 34.41 34.39 34.41 34.18 35.13 5,016,819 34.463 -1.39%
2026-03-05 0 35.88 35.88 35.90 35.64 36.18 5,396,296 193,788,010 35.911 34.90 34.90 34.92 34.66 35.19 5,548,521 34.926 1.70%
2026-03-04 0 35.28 35.26 35.28 34.92 36.30 8,961,686 316,542,341 35.322 34.31 34.29 34.31 33.96 35.30 9,214,488 34.353 -3.45%
2026-03-03 0 36.54 36.48 36.54 36.20 36.70 5,691,364 207,631,609 36.482 35.54 35.48 35.54 35.21 35.69 5,851,913 35.481 0.88%
2026-03-02 0 36.22 36.20 36.22 36.02 37.04 10,223,556 374,662,495 36.647 35.23 35.21 35.23 35.03 36.02 10,511,954 35.642 -3.00%
2026-02-27 0 37.34 37.32 37.34 36.92 37.38 10,097,740 376,569,733 37.292 36.32 36.30 36.32 35.91 36.35 10,382,589 36.269 0.48%
2026-02-26 0 37.16 37.12 37.16 37.10 37.88 5,348,413 199,571,782 37.314 36.14 36.10 36.14 36.08 36.84 5,499,287 36.290 -0.75%
2026-02-25 0 37.44 37.42 37.44 37.34 37.80 6,103,163 229,302,057 37.571 36.41 36.39 36.41 36.32 36.76 6,275,328 36.540 -0.27%
2026-02-24 0 37.54 37.50 37.54 36.60 37.68 6,558,767 244,914,362 37.342 36.51 36.47 36.51 35.60 36.65 6,743,785 36.317 1.79%
2026-02-23 0 36.88 36.86 36.88 36.42 37.08 4,235,927 156,162,345 36.866 35.87 35.85 35.87 35.42 36.06 4,355,419 35.855 1.26%
2026-02-20 0 36.42 36.38 36.42 36.16 36.70 4,815,441 175,316,616 36.407 35.42 35.38 35.42 35.17 35.69 4,951,281 35.408 -0.65%
2026-02-16 0 36.66 36.60 36.66 36.26 36.66 1,813,582 66,192,991 36.498 35.65 35.60 35.65 35.27 35.65 1,864,742 35.497 0.55%
2026-02-13 0 36.46 36.44 36.46 36.32 36.82 5,294,995 193,284,413 36.503 35.46 35.44 35.46 35.32 35.81 5,444,363 35.502 -1.35%
2026-02-12 0 36.96 36.88 36.96 36.36 36.98 5,341,996 196,907,342 36.860 35.95 35.87 35.95 35.36 35.97 5,492,689 35.849 0.22%
2026-02-11 0 36.88 36.86 36.88 35.92 36.88 5,796,593 212,286,812 36.623 35.87 35.85 35.87 34.93 35.87 5,960,110 35.618 1.93%
2026-02-10 0 36.18 36.14 36.18 35.74 36.78 7,640,423 276,857,142 36.236 35.19 35.15 35.19 34.76 35.77 7,855,953 35.242 -0.93%
2026-02-09 0 36.52 36.48 36.52 35.70 37.40 9,713,451 355,523,458 36.601 35.52 35.48 35.52 34.72 36.37 9,987,460 35.597 -0.38%
2026-02-06 0 36.66 36.64 36.66 36.30 36.88 13,186,537 482,338,858 36.578 35.65 35.63 35.65 35.30 35.87 13,558,519 35.575 -0.22%
2026-02-05 0 36.74 36.72 36.74 36.12 36.86 6,664,099 243,965,931 36.609 35.73 35.71 35.73 35.13 35.85 6,852,088 35.605 0.66%
2026-02-04 0 36.50 36.46 36.50 35.42 36.58 8,488,296 307,712,997 36.251 35.50 35.46 35.50 34.45 35.58 8,727,744 35.257 1.84%
2026-02-03 0 35.84 35.82 35.84 34.98 36.14 12,140,885 434,487,387 35.787 34.86 34.84 34.86 34.02 35.15 12,483,370 34.805 2.99%
2026-02-02 0 34.80 34.78 34.80 33.92 34.84 10,585,769 364,322,702 34.416 33.85 33.83 33.85 32.99 33.88 10,884,385 33.472 0.64%
2026-01-30 0 34.58 34.56 34.58 34.42 34.98 8,603,164 297,439,532 34.573 33.63 33.61 33.63 33.48 34.02 8,845,852 33.625 -0.80%
2026-01-29 0 34.86 34.84 34.86 33.90 34.88 5,170,688 179,219,405 34.661 33.90 33.88 33.90 32.97 33.92 5,316,549 33.710 0.81%
2026-01-28 0 34.58 34.56 34.58 33.90 34.60 9,950,118 342,628,287 34.435 33.63 33.61 33.63 32.97 33.65 10,230,803 33.490 2.01%
2026-01-27 0 33.90 33.88 33.90 33.80 34.30 6,221,307 211,332,391 33.969 32.97 32.95 32.97 32.87 33.36 6,396,805 33.037 0.00%
2026-01-26 0 33.90 33.86 33.90 33.58 34.10 9,301,034 315,062,000 33.874 32.97 32.93 32.97 32.66 33.16 9,563,409 32.945 0.30%
2026-01-23 0 33.80 33.76 33.80 32.80 33.80 12,333,717 414,989,511 33.647 32.87 32.83 32.87 31.90 32.87 12,681,641 32.724 2.99%
2026-01-22 0 32.82 32.80 32.82 32.44 32.94 5,033,827 165,122,142 32.803 31.92 31.90 31.92 31.55 32.04 5,175,827 31.903 0.37%
2026-01-21 0 32.70 32.68 32.70 31.56 32.92 13,195,286 428,540,733 32.477 31.80 31.78 31.80 30.69 32.02 13,567,514 31.586 2.96%
2026-01-20 0 31.76 31.68 31.76 31.42 32.02 9,063,614 286,750,281 31.638 30.89 30.81 30.89 30.56 31.14 9,319,291 30.770 0.89%
2026-01-19 0 31.48 31.42 31.48 30.62 31.48 4,838,241 151,067,012 31.224 30.62 30.56 30.62 29.78 30.62 4,974,724 30.367 1.42%
2026-01-16 0 31.04 31.02 31.04 30.88 31.32 4,090,744 126,924,928 31.027 30.19 30.17 30.19 30.03 30.46 4,206,141 30.176 0.06%
2026-01-15 0 31.02 31.00 31.02 30.74 31.12 5,961,490 184,567,756 30.960 30.17 30.15 30.17 29.90 30.27 6,129,659 30.111 0.19%
2026-01-14 0 30.96 30.86 30.96 30.58 30.96 6,517,572 200,880,722 30.821 30.11 30.01 30.11 29.74 30.11 6,701,427 29.976 0.91%
2026-01-13 0 30.68 30.66 30.68 30.12 30.74 4,980,276 152,300,491 30.581 29.84 29.82 29.84 29.29 29.90 5,120,766 29.742 1.59%
2026-01-12 0 30.20 30.12 30.20 29.96 30.20 4,194,714 126,415,565 30.137 29.37 29.29 29.37 29.14 29.37 4,313,043 29.310 0.20%
2026-01-09 0 30.14 30.12 30.14 29.80 30.14 3,294,871 98,901,814 30.017 29.31 29.29 29.31 28.98 29.31 3,387,817 29.193 0.27%
2026-01-08 0 30.06 29.98 30.06 29.82 30.16 3,460,506 103,636,470 29.948 29.24 29.16 29.24 29.00 29.33 3,558,124 29.127 0.33%
2026-01-07 0 29.96 29.94 29.96 29.90 30.02 2,363,127 70,807,343 29.963 29.14 29.12 29.14 29.08 29.20 2,429,789 29.141 -0.20%
2026-01-06 0 30.02 29.96 30.02 29.92 30.24 4,129,132 124,100,996 30.055 29.20 29.14 29.20 29.10 29.41 4,245,611 29.230 0.20%
2026-01-05 0 29.96 29.94 29.96 29.72 30.22 3,594,021 107,441,440 29.894 29.14 29.12 29.14 28.90 29.39 3,695,405 29.074 -0.93%
2026-01-02 0 30.24 30.22 30.24 29.58 30.24 3,327,505 100,086,437 30.079 29.41 29.39 29.41 28.77 29.41 3,421,371 29.253 1.48%
2025-12-31 0 29.80 29.72 29.80 29.68 30.04 2,361,921 70,326,489 29.775 28.98 28.90 28.98 28.87 29.22 2,428,549 28.958 -0.80%
2025-12-30 0 30.04 30.02 30.04 29.76 30.12 4,444,392 133,178,384 29.965 29.22 29.20 29.22 28.94 29.29 4,569,765 29.143 0.07%
2025-12-29 0 30.02 29.98 30.02 29.86 30.30 2,980,692 89,528,460 30.036 29.20 29.16 29.20 29.04 29.47 3,064,775 29.212 -0.27%
2025-12-24 0 30.10 30.02 30.10 29.96 30.24 1,256,798 37,832,710 30.102 29.27 29.20 29.27 29.14 29.41 1,292,251 29.277 -0.20%
2025-12-23 0 30.16 30.10 30.16 29.88 30.16 2,185,048 65,721,898 30.078 29.33 29.27 29.33 29.06 29.33 2,246,686 29.253 0.94%
2025-12-22 0 29.88 29.88 29.90 29.80 30.18 2,701,081 80,830,984 29.925 29.06 29.06 29.08 28.98 29.35 2,777,276 29.104 -0.47%
2025-12-19 0 30.02 30.02 30.08 29.78 30.18 8,572,625 257,002,282 29.979 29.20 29.20 29.25 28.96 29.35 8,814,452 29.157 0.20%
2025-12-18 0 29.96 29.94 29.96 29.60 30.06 3,158,857 94,455,208 29.902 29.14 29.12 29.14 28.79 29.24 3,247,966 29.081 0.81%
2025-12-17 0 29.72 29.70 29.72 29.70 29.96 3,134,892 93,390,718 29.791 28.90 28.89 28.90 28.89 29.14 3,223,325 28.973 -0.67%
2025-12-16 0 29.92 29.90 29.92 29.84 30.36 6,037,659 181,068,337 29.990 29.10 29.08 29.10 29.02 29.53 6,207,976 29.167 -1.32%
2025-12-15 0 30.32 30.30 30.32 30.18 30.84 3,490,469 105,860,242 30.328 29.49 29.47 29.49 29.35 29.99 3,588,932 29.496 -1.75%
2025-12-12 0 30.86 30.82 30.86 30.54 30.92 4,998,473 153,828,977 30.775 30.01 29.97 30.01 29.70 30.07 5,139,476 29.931 1.71%
2025-12-11 0 30.34 30.34 30.36 30.18 30.52 3,510,191 106,364,243 30.302 29.51 29.51 29.53 29.35 29.68 3,609,211 29.470 -0.07%
2025-12-10 0 30.36 30.34 30.36 29.90 30.36 4,110,275 124,093,139 30.191 29.53 29.51 29.53 29.08 29.53 4,226,223 29.363 0.60%
2025-12-09 0 30.18 30.14 30.18 29.88 30.32 5,615,106 168,989,227 30.095 29.35 29.31 29.35 29.06 29.49 5,773,504 29.270 -0.46%
2025-12-08 0 30.32 30.30 30.32 30.30 31.08 5,580,738 170,917,801 30.626 29.49 29.47 29.49 29.47 30.23 5,738,166 29.786 -2.38%
2025-12-05 0 31.06 31.04 31.06 30.88 31.30 5,507,826 171,083,295 31.062 30.21 30.19 30.21 30.03 30.44 5,663,197 30.210 -0.83%
2025-12-04 0 31.32 31.30 31.32 31.08 31.82 4,196,288 131,289,174 31.287 30.46 30.44 30.46 30.23 30.95 4,314,662 30.429 -1.26%
2025-12-03 0 31.72 31.70 31.72 31.60 32.02 5,446,498 173,388,728 31.835 30.85 30.83 30.85 30.73 31.14 5,600,139 30.962 -1.06%
2025-12-02 0 32.06 32.02 32.06 31.30 32.10 9,777,750 312,202,464 31.930 31.18 31.14 31.18 30.44 31.22 10,053,572 31.054 2.30%
2025-12-01 0 31.34 31.30 31.34 30.90 31.34 5,278,852 164,193,042 31.104 30.48 30.44 30.48 30.05 30.48 5,427,764 30.251 1.49%
2025-11-28 0 30.88 30.88 30.92 30.86 31.44 5,481,340 169,663,979 30.953 30.03 30.03 30.07 30.01 30.58 5,635,964 30.104 -1.40%
2025-11-27 0 31.32 31.30 31.32 31.02 31.46 13,174,349 412,210,116 31.289 30.46 30.44 30.46 30.17 30.60 13,545,987 30.430 0.77%
2025-11-26 0 31.08 31.08 31.10 30.70 31.28 10,163,629 316,154,462 31.106 30.23 30.23 30.25 29.86 30.42 10,450,337 30.253 1.44%
2025-11-25 0 30.64 30.62 30.64 30.08 30.92 9,570,575 293,055,899 30.621 29.80 29.78 29.80 29.25 30.07 9,840,553 29.780 1.46%
2025-11-24 0 30.20 30.20 30.28 29.64 30.60 26,854,736 811,675,673 30.225 29.37 29.37 29.45 28.83 29.76 27,612,286 29.395 -0.46%
2025-11-21 0 30.34 30.32 30.34 30.10 30.52 11,846,599 359,911,685 30.381 29.51 29.49 29.51 29.27 29.68 12,180,782 29.548 -0.39%
2025-11-20 0 30.46 30.46 30.52 30.02 30.56 5,859,113 177,832,819 30.351 29.62 29.62 29.68 29.20 29.72 6,024,394 29.519 1.40%
2025-11-19 0 30.04 30.04 30.10 29.68 30.10 6,740,266 201,895,879 29.954 29.22 29.22 29.27 28.87 29.27 6,930,403 29.132 0.67%
2025-11-18 0 29.84 29.82 29.84 29.78 30.16 10,161,880 303,643,798 29.881 29.02 29.00 29.02 28.96 29.33 10,448,538 29.061 -1.32%
2025-11-17 0 30.24 30.22 30.24 30.02 30.56 7,585,952 228,919,604 30.177 29.41 29.39 29.41 29.20 29.72 7,799,946 29.349 -0.33%
2025-11-14 0 30.34 30.32 30.34 30.06 30.52 8,005,427 242,970,701 30.351 29.51 29.49 29.51 29.24 29.68 8,231,254 29.518 -1.11%
2025-11-13 0 30.68 30.66 30.68 30.52 30.88 7,523,731 231,105,965 30.717 29.84 29.82 29.84 29.68 30.03 7,735,969 29.874 0.72%
2025-11-12 0 30.46 30.44 30.46 30.04 30.52 9,606,293 292,366,997 30.435 29.62 29.60 29.62 29.22 29.68 9,877,279 29.600 1.40%
2025-11-11 0 30.04 30.02 30.04 29.78 30.06 7,494,243 224,632,488 29.974 29.22 29.20 29.22 28.96 29.24 7,705,650 29.152 0.40%
2025-11-10 0 29.92 29.90 29.92 29.68 29.94 5,506,088 164,358,337 29.850 29.10 29.08 29.10 28.87 29.12 5,661,410 29.031 -0.27%
2025-11-07 0 30.00 29.98 30.00 29.84 30.14 7,804,712 234,050,535 29.988 29.18 29.16 29.18 29.02 29.31 8,024,877 29.166 -0.13%
2025-11-06 0 30.04 30.02 30.04 29.30 30.14 12,527,751 375,358,817 29.962 29.22 29.20 29.22 28.50 29.31 12,881,149 29.140 2.39%
2025-11-05 0 29.34 29.32 29.34 28.62 29.36 12,749,366 371,189,315 29.114 28.54 28.52 28.54 27.83 28.55 13,109,015 28.316 1.45%
2025-11-04 0 28.92 28.90 28.92 28.76 29.18 10,835,807 313,170,264 28.901 28.13 28.11 28.13 27.97 28.38 11,141,476 28.109 -0.28%
2025-11-03 0 29.00 28.96 29.00 27.96 29.06 13,827,383 396,873,824 28.702 28.20 28.17 28.20 27.19 28.26 14,217,442 27.915 1.75%
2025-10-31 0 28.50 28.50 28.58 28.04 28.62 17,928,514 510,427,650 28.470 27.72 27.72 27.80 27.27 27.83 18,434,263 27.689 1.21%
2025-10-30 0 28.16 28.16 28.18 27.70 28.20 14,957,982 419,131,111 28.021 27.39 27.39 27.41 26.94 27.43 15,379,935 27.252 1.00%
2025-10-28 0 27.88 27.84 27.88 27.60 27.88 8,412,133 233,717,675 27.783 27.12 27.08 27.12 26.84 27.12 8,649,432 27.021 1.09%
2025-10-27 0 27.58 27.56 27.58 27.50 27.66 4,979,120 137,279,138 27.571 26.82 26.80 26.82 26.75 26.90 5,119,577 26.815 0.29%
2025-10-24 0 27.50 27.50 27.52 27.40 27.64 4,377,141 120,483,735 27.526 26.75 26.75 26.76 26.65 26.88 4,500,617 26.770 0.29%
2025-10-23 0 27.42 27.38 27.42 27.10 27.42 4,352,806 119,073,084 27.355 26.67 26.63 26.67 26.36 26.67 4,475,595 26.605 0.44%
2025-10-22 0 27.30 27.28 27.30 27.24 27.38 3,780,073 103,235,191 27.310 26.55 26.53 26.55 26.49 26.63 3,886,706 26.561 -0.07%
2025-10-21 0 27.32 27.30 27.32 27.18 27.40 5,093,062 139,193,852 27.330 26.57 26.55 26.57 26.43 26.65 5,236,733 26.580 0.29%
2025-10-20 0 27.24 27.22 27.24 26.94 27.26 5,362,581 145,748,438 27.179 26.49 26.47 26.49 26.20 26.51 5,513,855 26.433 1.04%
2025-10-17 0 26.96 26.96 26.98 26.80 26.98 6,047,685 162,715,233 26.905 26.22 26.22 26.24 26.06 26.24 6,218,285 26.167 0.00%
2025-10-16 0 26.96 26.94 26.96 26.76 27.00 4,126,903 111,162,557 26.936 26.22 26.20 26.22 26.03 26.26 4,243,320 26.197 0.07%
2025-10-15 0 26.94 26.92 26.94 26.62 26.98 7,338,057 197,276,123 26.884 26.20 26.18 26.20 25.89 26.24 7,545,058 26.146 1.20%
2025-10-14 0 26.62 26.54 26.62 26.54 26.80 6,046,967 161,247,101 26.666 25.89 25.81 25.89 25.81 26.06 6,217,547 25.934 -0.37%
2025-10-13 0 26.72 26.70 26.72 26.16 26.72 5,847,922 154,972,548 26.500 25.99 25.97 25.99 25.44 25.99 6,012,887 25.773 0.00%
2025-10-10 0 26.72 26.68 26.72 26.44 26.72 5,337,867 142,285,827 26.656 25.99 25.95 25.99 25.71 25.99 5,488,444 25.925 0.45%
2025-10-09 0 26.60 26.58 26.60 26.22 26.64 6,554,499 173,893,750 26.530 25.87 25.85 25.87 25.50 25.91 6,739,396 25.803 1.37%
2025-10-08 0 26.24 26.22 26.24 26.08 26.36 5,122,234 133,991,148 26.159 25.52 25.50 25.52 25.36 25.64 5,266,728 25.441 -0.38%
2025-10-06 0 26.34 26.32 26.34 26.28 26.46 4,428,832 116,583,826 26.324 25.62 25.60 25.62 25.56 25.73 4,553,766 25.602 -0.15%
2025-10-03 0 26.38 26.38 26.40 26.32 26.46 5,339,334 140,851,643 26.380 25.66 25.66 25.68 25.60 25.73 5,489,952 25.656 -0.38%
2025-10-02 0 26.48 26.46 26.48 26.38 26.62 8,501,273 224,780,004 26.441 25.75 25.73 25.75 25.66 25.89 8,741,087 25.715 0.38%
2025-09-30 0 26.38 26.36 26.38 26.34 26.68 7,598,550 200,622,024 26.403 25.66 25.64 25.66 25.62 25.95 7,812,899 25.678 -0.68%
2025-09-29 0 26.56 26.50 26.56 26.24 26.60 5,206,167 137,841,735 26.477 25.83 25.77 25.83 25.52 25.87 5,353,029 25.750 0.84%
2025-09-26 0 26.34 26.32 26.34 26.22 26.50 6,510,816 171,431,172 26.330 25.62 25.60 25.62 25.50 25.77 6,694,481 25.608 -0.08%
2025-09-25 0 26.36 26.34 26.36 26.26 26.58 7,161,550 188,859,186 26.371 25.64 25.62 25.64 25.54 25.85 7,363,572 25.648 -0.60%
2025-09-24 0 26.52 26.50 26.52 26.42 26.72 3,789,629 100,798,259 26.598 25.79 25.77 25.79 25.70 25.99 3,896,531 25.869 0.45%
2025-09-23 0 26.40 26.38 26.40 26.30 26.50 3,610,581 95,362,518 26.412 25.68 25.66 25.68 25.58 25.77 3,712,433 25.687 -0.38%
2025-09-22 0 26.50 26.48 26.50 26.44 26.76 6,019,220 159,794,842 26.547 25.77 25.75 25.77 25.71 26.03 6,189,017 25.819 -0.90%
2025-09-19 0 26.74 26.72 26.74 26.56 26.78 6,850,811 182,916,214 26.700 26.01 25.99 26.01 25.83 26.05 7,044,067 25.967 0.45%
2025-09-18 0 26.62 26.60 26.62 26.54 26.86 6,749,008 180,082,019 26.683 25.89 25.87 25.89 25.81 26.12 6,939,392 25.951 -0.45%
2025-09-17 0 26.74 26.74 26.76 26.64 26.76 5,690,950 151,919,909 26.695 26.01 26.01 26.03 25.91 26.03 5,851,487 25.963 0.00%
2025-09-16 0 26.74 26.74 26.76 26.66 26.78 2,633,448 70,383,712 26.727 26.01 26.01 26.03 25.93 26.05 2,707,735 25.994 0.00%
2025-09-15 0 26.74 26.74 26.76 26.54 26.80 4,992,564 133,310,974 26.702 26.01 26.01 26.03 25.81 26.06 5,133,400 25.969 0.83%
2025-09-12 0 26.52 26.50 26.52 26.50 26.80 7,009,006 186,405,078 26.595 25.79 25.77 25.79 25.77 26.06 7,206,724 25.865 -0.53%
2025-09-11 0 26.66 26.62 26.66 26.56 26.76 5,232,009 139,427,942 26.649 25.93 25.89 25.93 25.83 26.03 5,379,600 25.918 0.00%
2025-09-10 0 26.66 26.62 26.66 26.38 26.74 5,441,894 144,838,889 26.616 25.93 25.89 25.93 25.66 26.01 5,595,405 25.885 0.98%
2025-09-09 0 26.40 26.36 26.40 26.32 26.52 5,123,557 135,221,132 26.392 25.68 25.64 25.68 25.60 25.79 5,268,088 25.668 0.08%
2025-09-08 0 26.38 26.36 26.38 26.24 26.48 4,933,555 129,996,447 26.349 25.66 25.64 25.66 25.52 25.75 5,072,727 25.627 -0.08%
2025-09-05 0 26.40 26.40 26.42 26.20 26.46 4,987,000 131,476,268 26.364 25.68 25.68 25.70 25.48 25.73 5,127,679 25.641 0.99%
2025-09-04 0 26.14 26.12 26.14 26.10 26.24 4,428,706 115,817,878 26.152 25.42 25.40 25.42 25.38 25.52 4,553,636 25.434 0.08%
2025-09-03 0 26.12 26.10 26.12 26.10 26.40 7,103,629 185,731,334 26.146 25.40 25.38 25.40 25.38 25.68 7,304,017 25.429 -0.61%
2025-09-02 0 26.28 26.26 26.28 26.10 26.46 7,198,969 189,390,024 26.308 25.56 25.54 25.56 25.38 25.73 7,402,046 25.586 -0.30%
2025-09-01 0 26.36 26.34 26.36 26.30 26.60 8,430,813 222,884,700 26.437 25.64 25.62 25.64 25.58 25.87 8,668,639 25.712 0.00%
2025-08-29 0 26.36 26.36 26.38 26.36 26.64 11,108,407 293,918,049 26.459 25.64 25.64 25.66 25.64 25.91 11,421,766 25.733 -1.05%
2025-08-28 0 26.64 26.62 26.64 26.58 26.76 6,851,770 182,663,607 26.659 25.91 25.89 25.91 25.85 26.03 7,045,053 25.928 -0.30%
2025-08-27 0 26.72 26.70 26.72 26.70 27.18 10,389,704 279,013,590 26.855 25.99 25.97 25.99 25.97 26.43 10,682,789 26.118 -0.89%
2025-08-26 0 27.38 27.36 27.38 27.28 27.48 15,242,962 417,293,873 27.376 26.22 26.20 26.22 26.12 26.32 15,917,117 26.217 -0.15%
2025-08-25 0 27.42 27.40 27.42 27.42 27.70 9,126,537 251,551,663 27.563 26.26 26.24 26.26 26.26 26.53 9,530,179 26.395 0.29%
2025-08-22 0 27.34 27.32 27.34 27.28 27.44 6,579,859 179,959,011 27.350 26.18 26.16 26.18 26.12 26.28 6,870,868 26.192 0.29%
2025-08-21 0 27.26 27.24 27.26 27.24 27.38 7,210,011 196,643,916 27.274 26.11 26.09 26.11 26.09 26.22 7,528,890 26.119 -0.15%
2025-08-20 0 27.30 27.28 27.30 27.10 27.40 6,703,468 182,792,689 27.268 26.14 26.12 26.14 25.95 26.24 6,999,944 26.113 -0.07%
2025-08-19 0 27.32 27.32 27.34 27.26 27.38 5,338,692 145,796,204 27.309 26.16 26.16 26.18 26.11 26.22 5,574,808 26.153 0.07%
2025-08-18 0 27.30 27.30 27.32 27.26 27.50 8,011,024 218,953,807 27.332 26.14 26.14 26.16 26.11 26.34 8,365,330 26.174 -0.51%
2025-08-15 0 27.44 27.44 27.46 26.78 28.26 24,544,120 675,174,358 27.509 26.28 26.28 26.30 25.65 27.06 25,629,640 26.343 -3.18%
2025-08-14 0 28.34 28.32 28.34 28.16 28.54 5,756,149 163,107,445 28.336 27.14 27.12 27.14 26.97 27.33 6,010,728 27.136 0.21%
2025-08-13 0 28.28 28.28 28.30 28.14 28.28 5,792,797 163,488,046 28.223 27.08 27.08 27.10 26.95 27.08 6,048,997 27.027 0.50%
2025-08-12 0 28.14 28.12 28.14 27.92 28.28 2,972,523 83,676,968 28.150 26.95 26.93 26.95 26.74 27.08 3,103,990 26.958 0.57%
2025-08-11 0 27.98 27.96 27.98 27.94 28.24 3,785,783 106,029,075 28.007 26.79 26.78 26.79 26.76 27.04 3,953,218 26.821 -0.43%
2025-08-08 0 28.10 28.10 28.12 27.92 28.40 5,599,208 157,022,304 28.044 26.91 26.91 26.93 26.74 27.20 5,846,846 26.856 -1.06%
2025-08-07 0 28.40 28.40 28.42 27.86 28.50 7,449,252 210,846,888 28.304 27.20 27.20 27.22 26.68 27.29 7,778,712 27.106 2.01%
2025-08-06 0 27.84 27.84 27.86 27.84 28.30 6,727,791 188,207,647 27.975 26.66 26.66 26.68 26.66 27.10 7,025,343 26.790 -1.14%
2025-08-05 0 28.16 28.14 28.16 28.12 28.42 3,703,317 104,435,622 28.201 26.97 26.95 26.97 26.93 27.22 3,867,105 27.006 0.14%
2025-08-04 0 28.12 28.10 28.12 27.90 28.20 3,690,051 103,538,775 28.059 26.93 26.91 26.93 26.72 27.01 3,853,252 26.870 -0.28%
2025-08-01 0 28.20 28.20 28.25 28.10 28.40 4,797,048 135,535,454 28.254 27.01 27.01 27.05 26.91 27.20 5,009,208 27.057 -0.18%
2025-07-31 0 28.25 28.20 28.25 28.20 28.60 5,115,773 144,713,111 28.288 27.05 27.01 27.05 27.01 27.39 5,342,030 27.090 -1.40%
2025-07-30 0 28.65 28.60 28.65 28.10 28.70 7,951,766 226,485,642 28.482 27.44 27.39 27.44 26.91 27.48 8,303,451 27.276 1.60%
2025-07-29 0 28.20 28.20 28.25 27.95 28.20 4,590,804 128,966,774 28.092 27.01 27.01 27.05 26.77 27.01 4,793,843 26.903 0.53%
2025-07-28 0 28.05 28.00 28.05 27.80 28.25 4,518,003 126,560,971 28.013 26.86 26.81 26.86 26.62 27.05 4,717,822 26.826 0.36%
2025-07-25 0 27.95 27.95 28.00 27.95 28.30 4,326,845 121,542,023 28.090 26.77 26.77 26.81 26.77 27.10 4,518,210 26.900 -1.24%
2025-07-24 0 28.30 28.20 28.30 28.05 28.30 5,025,338 141,731,681 28.203 27.10 27.01 27.10 26.86 27.10 5,247,595 27.009 0.35%
2025-07-23 0 28.20 28.10 28.20 27.90 28.20 6,708,137 188,377,136 28.082 27.01 26.91 27.01 26.72 27.01 7,004,820 26.893 0.89%
2025-07-22 0 27.95 27.90 27.95 27.75 27.95 4,406,407 122,821,551 27.873 26.77 26.72 26.77 26.57 26.77 4,601,290 26.693 0.54%
2025-07-21 0 27.80 27.75 27.80 27.40 27.85 4,591,075 126,973,165 27.657 26.62 26.57 26.62 26.24 26.67 4,794,126 26.485 1.28%
2025-07-18 0 27.45 27.40 27.45 27.35 27.75 4,903,038 134,636,077 27.460 26.29 26.24 26.29 26.19 26.57 5,119,886 26.297 0.00%
2025-07-17 0 27.45 27.45 27.50 27.40 27.60 3,572,313 98,226,513 27.497 26.29 26.29 26.34 26.24 26.43 3,730,307 26.332 -0.18%
2025-07-16 0 27.50 27.50 27.55 27.50 27.95 3,716,048 102,664,947 27.627 26.34 26.34 26.38 26.34 26.77 3,880,399 26.457 -0.72%
2025-07-15 0 27.70 27.65 27.70 27.40 27.70 4,960,233 136,698,287 27.559 26.53 26.48 26.53 26.24 26.53 5,179,611 26.392 0.91%
2025-07-14 0 27.45 27.40 27.45 27.40 27.55 4,330,485 118,919,404 27.461 26.29 26.24 26.29 26.24 26.38 4,522,011 26.298 0.00%
2025-07-11 0 27.45 27.45 27.50 27.40 27.95 5,777,134 159,755,843 27.653 26.29 26.29 26.34 26.24 26.77 6,032,641 26.482 0.00%
2025-07-10 0 27.45 27.40 27.45 27.10 27.60 7,696,214 210,479,394 27.348 26.29 26.24 26.29 25.95 26.43 8,036,597 26.190 -0.54%
2025-07-09 0 27.60 27.55 27.60 27.50 28.40 8,878,961 246,782,548 27.794 26.43 26.38 26.43 26.34 27.20 9,271,653 26.617 -2.82%
2025-07-08 0 28.40 28.40 28.45 28.15 28.70 4,031,034 114,233,904 28.339 27.20 27.20 27.25 26.96 27.48 4,209,316 27.138 -0.35%
2025-07-07 0 28.50 28.45 28.50 28.35 28.75 2,518,366 71,843,541 28.528 27.29 27.25 27.29 27.15 27.53 2,629,746 27.320 -0.18%
2025-07-04 0 28.55 28.55 28.60 28.10 28.65 4,899,750 139,109,139 28.391 27.34 27.34 27.39 26.91 27.44 5,116,453 27.189 -0.17%
2025-07-03 0 28.60 28.60 28.65 28.50 29.05 4,653,813 133,734,162 28.736 27.39 27.39 27.44 27.29 27.82 4,859,639 27.519 -0.35%
2025-07-02 0 28.70 28.65 28.70 28.20 28.75 5,713,162 163,218,746 28.569 27.48 27.44 27.48 27.01 27.53 5,965,840 27.359 1.77%
2025-06-30 0 28.20 28.15 28.20 28.00 28.50 6,929,928 195,609,754 28.227 27.01 26.96 27.01 26.81 27.29 7,236,420 27.031 0.18%
2025-06-27 0 28.15 28.10 28.15 27.95 28.25 4,977,386 139,982,092 28.124 26.96 26.91 26.96 26.77 27.05 5,197,522 26.932 0.72%
2025-06-26 0 27.95 27.90 27.95 27.65 28.00 2,892,182 80,604,724 27.870 26.77 26.72 26.77 26.48 26.81 3,020,095 26.689 0.00%
2025-06-25 0 27.95 27.90 27.95 27.70 28.05 5,830,101 162,821,110 27.928 26.77 26.72 26.77 26.53 26.86 6,087,951 26.745 0.72%
2025-06-24 0 27.75 27.70 27.75 27.40 27.90 3,619,594 100,587,289 27.790 26.57 26.53 26.57 26.24 26.72 3,779,679 26.613 0.36%
2025-06-23 0 27.65 27.60 27.65 27.10 27.70 6,046,261 165,705,953 27.406 26.48 26.43 26.48 25.95 26.53 6,313,671 26.246 1.84%
2025-06-20 0 27.15 27.10 27.15 27.10 27.40 11,546,669 313,718,592 27.170 26.00 25.95 26.00 25.95 26.24 12,057,347 26.019 0.00%
2025-06-19 0 27.15 27.10 27.15 27.05 27.55 4,528,268 123,218,826 27.211 26.00 25.95 26.00 25.90 26.38 4,728,541 26.059 -1.45%
2025-06-18 0 27.55 27.50 27.55 27.45 27.80 2,661,177 73,369,059 27.570 26.38 26.34 26.38 26.29 26.62 2,778,874 26.402 -0.72%
2025-06-17 0 27.75 27.70 27.75 27.65 28.10 2,505,886 69,669,859 27.802 26.57 26.53 26.57 26.48 26.91 2,616,715 26.625 -0.89%
2025-06-16 0 28.00 27.95 28.00 27.75 28.10 3,324,004 92,928,481 27.957 26.81 26.77 26.81 26.57 26.91 3,471,016 26.773 0.00%
2025-06-13 0 28.00 27.95 28.00 27.85 28.20 5,094,931 142,617,812 27.992 26.81 26.77 26.81 26.67 27.01 5,320,266 26.807 0.54%
2025-06-12 0 27.85 27.80 27.85 27.65 27.90 2,882,375 80,167,250 27.813 26.67 26.62 26.67 26.48 26.72 3,009,855 26.635 0.00%
2025-06-11 0 27.85 27.80 27.85 27.70 27.90 2,627,365 73,158,150 27.845 26.67 26.62 26.67 26.53 26.72 2,743,566 26.665 0.00%
2025-06-10 0 27.85 27.80 27.85 27.55 27.85 4,652,268 129,090,017 27.748 26.67 26.62 26.67 26.38 26.67 4,858,025 26.573 0.91%
2025-06-09 0 27.60 27.55 27.60 27.45 27.70 4,025,935 110,917,146 27.551 26.43 26.38 26.43 26.29 26.53 4,203,991 26.384 0.00%
2025-06-06 0 27.60 27.55 27.60 27.40 27.60 4,762,761 131,200,788 27.547 26.43 26.38 26.43 26.24 26.43 4,973,405 26.380 0.55%
2025-06-05 0 27.45 27.40 27.45 27.20 27.50 3,742,110 102,493,219 27.389 26.29 26.24 26.29 26.05 26.34 3,907,613 26.229 0.55%
2025-06-04 0 27.30 27.25 27.30 27.00 27.40 4,827,030 131,326,272 27.206 26.14 26.10 26.14 25.86 26.24 5,040,516 26.054 -0.36%
2025-06-03 0 27.40 27.35 27.40 27.25 27.55 5,713,768 156,368,531 27.367 26.24 26.19 26.24 26.10 26.38 5,966,472 26.208 -0.18%
2025-06-02 0 27.45 27.45 27.50 26.80 27.45 7,335,346 199,811,213 27.240 26.29 26.29 26.34 25.66 26.29 7,659,768 26.086 0.18%
2025-05-30 0 27.40 27.35 27.40 27.05 27.55 27,921,075 765,147,647 27.404 26.24 26.19 26.24 25.90 26.38 29,155,948 26.243 -0.18%
2025-05-29 0 27.45 27.35 27.45 27.15 27.50 6,703,753 183,335,062 27.348 26.29 26.19 26.29 26.00 26.34 7,000,242 26.190 1.48%
2025-05-28 0 27.05 27.05 27.10 27.00 27.30 4,353,202 118,026,398 27.113 25.90 25.90 25.95 25.86 26.14 4,545,732 25.964 0.37%
2025-05-27 0 26.95 26.90 26.95 26.75 27.00 4,844,952 130,239,254 26.881 25.81 25.76 25.81 25.62 25.86 5,059,231 25.743 0.94%
2025-05-26 0 26.70 26.65 26.70 26.40 26.75 5,169,212 137,744,032 26.647 25.57 25.52 25.57 25.28 25.62 5,397,832 25.518 1.14%
2025-05-23 0 26.40 26.35 26.40 26.25 26.95 12,488,751 329,598,221 26.392 25.28 25.23 25.28 25.14 25.81 13,041,095 25.274 -1.71%
2025-05-22 0 27.75 27.70 27.75 27.60 27.95 10,683,326 295,618,068 27.671 25.72 25.68 25.72 25.58 25.91 11,525,466 25.649 -0.72%
2025-05-21 0 27.95 27.90 27.95 27.80 28.00 6,028,968 168,218,754 27.902 25.91 25.86 25.91 25.77 25.95 6,504,217 25.863 0.18%
2025-05-20 0 27.90 27.85 27.90 27.70 27.95 4,546,823 126,752,999 27.877 25.86 25.82 25.86 25.68 25.91 4,905,238 25.840 0.36%
2025-05-19 0 27.80 27.75 27.80 27.50 27.85 3,153,548 87,433,012 27.725 25.77 25.72 25.77 25.49 25.82 3,402,134 25.699 0.18%
2025-05-16 0 27.75 27.70 27.75 27.45 27.80 3,756,546 103,864,893 27.649 25.72 25.68 25.72 25.44 25.77 4,052,665 25.629 0.18%
2025-05-15 0 27.70 27.65 27.70 27.65 27.90 2,806,091 77,796,080 27.724 25.68 25.63 25.68 25.63 25.86 3,027,288 25.698 -0.72%
2025-05-14 0 27.90 27.85 27.90 27.45 27.90 5,981,660 166,415,346 27.821 25.86 25.82 25.86 25.44 25.86 6,453,179 25.788 1.27%
2025-05-13 0 27.55 27.50 27.55 27.35 27.65 5,357,501 147,463,697 27.525 25.54 25.49 25.54 25.35 25.63 5,779,820 25.514 -0.36%
2025-05-12 0 27.65 27.60 27.65 26.95 27.70 7,997,056 219,741,471 27.478 25.63 25.58 25.63 24.98 25.68 8,627,444 25.470 2.60%
2025-05-09 0 26.95 26.90 26.95 26.70 27.20 4,834,903 130,032,825 26.895 24.98 24.93 24.98 24.75 25.21 5,216,026 24.929 0.19%
2025-05-08 0 26.90 26.90 26.95 26.70 27.00 6,728,908 180,909,874 26.885 24.93 24.93 24.98 24.75 25.03 7,259,331 24.921 -0.37%
2025-05-07 0 27.00 26.95 27.00 26.70 27.70 12,005,032 324,020,690 26.990 25.03 24.98 25.03 24.75 25.68 12,951,359 25.018 -1.64%
2025-05-06 0 27.45 27.40 27.45 26.90 27.45 8,154,588 222,954,510 27.341 25.44 25.40 25.44 24.93 25.44 8,797,394 25.343 1.67%
2025-05-02 0 27.00 26.95 27.00 26.55 27.05 5,933,216 159,703,816 26.917 25.03 24.98 25.03 24.61 25.07 6,400,917 24.950 0.75%
2025-04-30 0 26.80 26.75 26.80 26.20 26.80 7,625,780 203,535,646 26.690 24.84 24.80 24.84 24.29 24.84 8,226,901 24.740 1.90%
2025-04-29 0 26.30 26.25 26.30 26.30 26.65 5,110,013 134,971,656 26.413 24.38 24.33 24.38 24.38 24.70 5,512,823 24.483 -0.57%
2025-04-28 0 26.45 26.40 26.45 26.35 26.65 3,336,322 88,478,577 26.520 24.52 24.47 24.52 24.42 24.70 3,599,316 24.582 0.19%
2025-04-25 0 26.40 26.35 26.40 26.25 26.60 5,270,972 139,216,419 26.412 24.47 24.42 24.47 24.33 24.66 5,686,470 24.482 0.38%
2025-04-24 0 26.30 26.25 26.30 26.10 26.55 4,230,907 110,983,049 26.232 24.38 24.33 24.38 24.19 24.61 4,564,419 24.315 -0.94%
2025-04-23 0 26.55 26.50 26.55 26.25 26.75 6,544,694 173,723,061 26.544 24.61 24.56 24.61 24.33 24.80 7,060,596 24.605 1.14%
2025-04-22 0 26.25 26.20 26.25 25.65 26.25 4,989,621 130,270,558 26.108 24.33 24.29 24.33 23.78 24.33 5,382,940 24.201 1.55%
2025-04-17 0 25.85 25.80 25.85 25.65 25.95 3,847,762 99,247,676 25.794 23.96 23.91 23.96 23.78 24.05 4,151,072 23.909 0.78%
2025-04-16 0 25.65 25.60 25.65 25.25 25.75 5,949,574 152,145,305 25.572 23.78 23.73 23.78 23.41 23.87 6,418,564 23.704 1.58%
2025-04-15 0 25.25 25.20 25.25 25.10 25.45 3,434,019 86,775,532 25.269 23.41 23.36 23.41 23.27 23.59 3,704,714 23.423 -0.79%
2025-04-14 0 25.45 25.40 25.45 24.90 25.50 5,914,134 149,646,127 25.303 23.59 23.54 23.59 23.08 23.64 6,380,331 23.454 2.41%
2025-04-11 0 24.85 24.80 24.85 24.40 24.95 6,390,553 158,104,880 24.740 23.03 22.99 23.03 22.62 23.13 6,894,304 22.933 1.22%
2025-04-10 0 24.55 24.50 24.55 24.25 24.80 10,004,235 245,660,959 24.556 22.76 22.71 22.76 22.48 22.99 10,792,844 22.761 1.87%
2025-04-09 0 24.10 24.05 24.10 23.80 24.35 9,186,490 220,700,959 24.025 22.34 22.29 22.34 22.06 22.57 9,910,638 22.269 -1.23%
2025-04-08 0 24.40 24.35 24.40 24.25 25.40 14,442,903 355,412,185 24.608 22.62 22.57 22.62 22.48 23.54 15,581,401 22.810 -2.98%
2025-04-07 0 25.15 25.10 25.15 24.30 25.85 15,546,062 390,832,324 25.140 23.31 23.27 23.31 22.52 23.96 16,771,520 23.303 -2.14%
2025-04-03 0 25.70 25.65 25.70 25.50 25.80 5,623,319 144,268,974 25.655 23.82 23.78 23.82 23.64 23.91 6,066,591 23.781 -1.15%
2025-04-02 0 26.00 25.95 26.00 25.40 26.00 3,662,330 94,564,053 25.821 24.10 24.05 24.10 23.54 24.10 3,951,022 23.934 1.36%
2025-04-01 0 25.65 25.60 25.65 25.45 25.95 4,213,437 108,177,219 25.674 23.78 23.73 23.78 23.59 24.05 4,545,572 23.798 0.79%
2025-03-31 0 25.45 25.40 25.45 25.30 26.10 9,992,918 255,309,824 25.549 23.59 23.54 23.59 23.45 24.19 10,780,635 23.682 -2.49%
2025-03-28 0 26.10 26.10 26.15 25.90 26.25 3,279,263 85,428,380 26.051 24.19 24.19 24.24 24.01 24.33 3,537,759 24.148 0.38%
2025-03-27 0 26.00 26.00 26.05 26.00 26.20 3,324,793 86,607,627 26.049 24.10 24.10 24.15 24.10 24.29 3,586,878 24.146 -0.38%
2025-03-26 0 26.10 26.05 26.10 26.00 26.30 2,669,528 69,663,035 26.096 24.19 24.15 24.19 24.10 24.38 2,879,960 24.189 -0.38%
2025-03-25 0 26.20 26.10 26.20 25.90 26.25 4,168,845 108,646,051 26.061 24.29 24.19 24.29 24.01 24.33 4,497,465 24.157 0.19%
2025-03-24 0 26.15 26.10 26.15 25.85 26.30 5,415,625 141,524,181 26.133 24.24 24.19 24.24 23.96 24.38 5,842,525 24.223 -0.57%
2025-03-21 0 26.30 26.25 26.30 26.10 26.80 8,268,024 217,511,846 26.308 24.38 24.33 24.38 24.19 24.84 8,919,772 24.385 -1.31%
2025-03-20 0 26.65 26.60 26.65 26.55 26.85 3,857,930 103,009,658 26.701 24.70 24.66 24.70 24.61 24.89 4,162,041 24.750 -0.37%
2025-03-19 0 26.75 26.70 26.75 26.60 27.05 4,288,581 114,828,943 26.776 24.80 24.75 24.80 24.66 25.07 4,626,639 24.819 -0.37%
2025-03-18 0 26.85 26.75 26.85 26.55 26.90 4,591,626 122,930,135 26.773 24.89 24.80 24.89 24.61 24.93 4,953,572 24.816 1.51%
2025-03-17 0 26.45 26.40 26.45 26.30 26.70 4,053,657 107,341,385 26.480 24.52 24.47 24.52 24.38 24.75 4,373,197 24.545 0.57%
2025-03-14 0 26.30 26.30 26.35 26.30 26.55 4,280,163 112,956,605 26.391 24.38 24.38 24.42 24.38 24.61 4,617,558 24.462 -0.19%
2025-03-13 0 26.35 26.30 26.35 26.15 26.50 4,200,726 110,599,665 26.329 24.42 24.38 24.42 24.24 24.56 4,531,859 24.405 0.00%
2025-03-12 0 26.35 26.30 26.35 26.15 26.80 8,831,863 232,439,340 26.318 24.42 24.38 24.42 24.24 24.84 9,528,057 24.395 -1.68%
2025-03-11 0 26.80 26.80 26.85 26.25 26.95 5,859,953 156,435,400 26.696 24.84 24.84 24.89 24.33 24.98 6,321,879 24.745 0.75%
2025-03-10 0 26.60 26.60 26.70 26.20 26.75 9,801,836 260,550,220 26.582 24.66 24.66 24.75 24.29 24.80 10,574,490 24.640 0.76%
2025-03-07 0 26.40 26.25 26.40 25.30 26.40 21,828,965 568,065,110 26.023 24.47 24.33 24.47 23.45 24.47 23,549,688 24.122 0.57%
2025-03-06 0 26.25 26.25 26.30 26.20 26.55 5,849,394 153,980,435 26.324 24.33 24.33 24.38 24.29 24.61 6,310,487 24.401 -0.19%
2025-03-05 0 26.30 26.25 26.30 25.65 26.40 7,754,415 203,091,415 26.190 24.38 24.33 24.38 23.78 24.47 8,365,676 24.277 2.14%
2025-03-04 0 25.75 25.75 25.80 25.60 25.95 4,282,034 110,578,083 25.824 23.87 23.87 23.91 23.73 24.05 4,619,576 23.937 -0.19%
2025-03-03 0 25.80 25.75 25.80 25.25 25.90 7,622,627 195,458,618 25.642 23.91 23.87 23.91 23.41 24.01 8,223,500 23.768 1.57%
2025-02-28 0 25.40 25.35 25.40 25.20 25.85 12,103,344 307,464,786 25.403 23.54 23.50 23.54 23.36 23.96 13,057,421 23.547 -2.12%
2025-02-27 0 25.95 25.90 25.95 25.60 26.05 5,387,635 139,443,171 25.882 24.05 24.01 24.05 23.73 24.15 5,812,329 23.991 0.78%
2025-02-26 0 25.75 25.70 25.75 25.55 25.90 4,564,135 117,422,582 25.727 23.87 23.82 23.87 23.68 24.01 4,923,914 23.847 0.39%
2025-02-25 0 25.65 25.60 25.65 25.25 25.70 3,953,756 100,965,761 25.537 23.78 23.73 23.78 23.41 23.82 4,265,421 23.671 0.39%
2025-02-24 0 25.55 25.55 25.60 24.90 25.70 7,225,590 184,003,974 25.466 23.68 23.68 23.73 23.08 23.82 7,795,165 23.605 1.79%
2025-02-21 0 25.10 25.05 25.10 24.85 25.15 4,995,549 124,897,022 25.002 23.27 23.22 23.27 23.03 23.31 5,389,336 23.175 0.60%
2025-02-20 0 24.95 24.90 24.95 24.80 25.15 3,901,107 97,326,530 24.948 23.13 23.08 23.13 22.99 23.31 4,208,622 23.126 0.00%
2025-02-19 0 24.95 24.90 24.95 24.65 24.95 5,409,162 134,235,788 24.816 23.13 23.08 23.13 22.85 23.13 5,835,553 23.003 0.00%
2025-02-18 0 24.95 24.95 25.00 24.80 25.15 6,378,671 159,101,932 24.943 23.13 23.13 23.17 22.99 23.31 6,881,486 23.120 -0.60%
2025-02-17 0 25.10 25.05 25.10 24.70 25.25 4,595,696 115,097,762 25.045 23.27 23.22 23.27 22.90 23.41 4,957,963 23.215 0.20%
2025-02-14 0 25.05 25.00 25.05 24.70 25.05 6,036,656 150,597,669 24.947 23.22 23.17 23.22 22.90 23.22 6,512,511 23.124 1.42%
2025-02-13 0 24.70 24.65 24.70 24.60 25.10 5,801,540 144,330,278 24.878 22.90 22.85 22.90 22.80 23.27 6,258,861 23.060 0.00%
2025-02-12 0 24.70 24.65 24.70 24.50 24.95 5,563,405 137,653,631 24.743 22.90 22.85 22.90 22.71 23.13 6,001,954 22.935 1.65%
2025-02-11 0 24.30 24.30 24.35 24.30 24.65 3,322,515 81,130,913 24.419 22.52 22.52 22.57 22.52 22.85 3,584,421 22.634 -1.22%
2025-02-10 0 24.60 24.55 24.60 24.20 24.60 3,024,378 74,109,422 24.504 22.80 22.76 22.80 22.43 22.80 3,262,782 22.714 1.23%
2025-02-07 0 24.30 24.30 24.35 24.20 24.50 4,198,000 102,104,416 24.322 22.52 22.52 22.57 22.43 22.71 4,528,918 22.545 -0.61%
2025-02-06 0 24.45 24.40 24.45 24.25 24.60 3,321,645 80,989,481 24.382 22.66 22.62 22.66 22.48 22.80 3,583,482 22.601 0.41%
2025-02-05 0 24.35 24.35 24.40 24.25 24.75 4,392,741 107,324,539 24.432 22.57 22.57 22.62 22.48 22.94 4,739,010 22.647 -1.22%
2025-02-04 0 24.65 24.60 24.65 24.25 24.85 4,895,960 120,478,061 24.608 22.85 22.80 22.85 22.48 23.03 5,281,896 22.810 0.82%
2025-02-03 0 24.45 24.40 24.45 23.95 24.50 4,195,788 101,938,067 24.295 22.66 22.62 22.66 22.20 22.71 4,526,532 22.520 0.41%
2025-01-28 0 24.35 24.35 24.40 24.05 24.40 1,544,313 37,566,755 24.326 22.57 22.57 22.62 22.29 22.62 1,666,047 22.548 0.62%
2025-01-27 0 24.20 24.20 24.25 24.00 24.40 2,996,975 72,716,020 24.263 22.43 22.43 22.48 22.25 22.62 3,233,219 22.490 0.21%
2025-01-24 0 24.15 24.10 24.15 23.95 24.20 3,392,330 81,856,463 24.130 22.39 22.34 22.39 22.20 22.43 3,659,739 22.367 0.84%
2025-01-23 0 23.95 23.90 23.95 23.95 24.20 2,195,267 52,758,847 24.033 22.20 22.15 22.20 22.20 22.43 2,368,314 22.277 -0.21%
2025-01-22 0 24.00 23.95 24.00 23.90 24.30 3,298,572 79,157,297 23.997 22.25 22.20 22.25 22.15 22.52 3,558,590 22.244 -0.62%
2025-01-21 0 24.15 24.10 24.15 24.10 24.40 3,054,145 73,952,815 24.214 22.39 22.34 22.39 22.34 22.62 3,294,896 22.445 -0.21%
2025-01-20 0 24.20 24.20 24.25 24.20 24.50 3,808,396 92,500,221 24.288 22.43 22.43 22.48 22.43 22.71 4,108,602 22.514 -0.41%
2025-01-17 0 24.30 24.25 24.30 23.95 24.35 4,912,577 118,865,503 24.196 22.52 22.48 22.52 22.20 22.57 5,299,823 22.428 0.62%
2025-01-16 0 24.15 24.05 24.15 24.00 24.40 4,209,581 101,758,730 24.173 22.39 22.29 22.39 22.25 22.62 4,541,412 22.407 0.84%
2025-01-15 0 23.95 23.90 23.95 23.90 24.40 4,752,195 114,234,644 24.038 22.20 22.15 22.20 22.15 22.62 5,126,799 22.282 -1.03%
2025-01-14 0 24.20 24.15 24.20 23.80 24.35 7,377,018 177,969,447 24.125 22.43 22.39 22.43 22.06 22.57 7,958,530 22.362 0.21%
2025-01-13 0 24.15 24.10 24.15 24.00 25.05 11,434,020 276,536,017 24.185 22.39 22.34 22.39 22.25 23.22 12,335,335 22.418 -4.17%
2025-01-10 0 25.20 25.15 25.20 25.15 25.65 2,584,392 65,479,224 25.336 23.36 23.31 23.36 23.31 23.78 2,788,113 23.485 -0.20%
2025-01-09 0 25.25 25.25 25.30 25.15 25.40 2,604,105 65,848,901 25.287 23.41 23.41 23.45 23.31 23.54 2,809,380 23.439 -0.20%
2025-01-08 0 25.30 25.20 25.30 25.00 25.70 8,757,116 220,971,927 25.233 23.45 23.36 23.45 23.17 23.82 9,447,418 23.390 -1.75%
2025-01-07 0 25.75 25.65 25.75 25.35 25.95 8,056,119 206,144,868 25.589 23.87 23.78 23.87 23.50 24.05 8,691,163 23.719 -1.15%
2025-01-06 0 26.05 26.05 26.10 25.60 26.45 7,055,394 182,706,197 25.896 24.15 24.15 24.19 23.73 24.52 7,611,553 24.004 -1.51%
2025-01-03 0 26.45 26.40 26.45 26.30 26.70 4,021,897 106,259,822 26.420 24.52 24.47 24.52 24.38 24.75 4,338,933 24.490 -0.38%
2025-01-02 0 26.55 26.55 26.60 26.45 27.10 4,428,883 117,947,197 26.631 24.61 24.61 24.66 24.52 25.12 4,778,001 24.685 -2.03%
2024-12-31 0 27.10 27.00 27.10 26.95 27.20 1,183,114 32,039,200 27.080 25.12 25.03 25.12 24.98 25.21 1,276,376 25.102 0.37%
2024-12-30 0 27.00 27.00 27.05 26.85 27.40 2,457,552 66,342,426 26.995 25.03 25.03 25.07 24.89 25.40 2,651,275 25.023 -0.74%
2024-12-27 0 27.20 27.15 27.20 26.95 27.25 1,762,397 47,832,859 27.141 25.21 25.17 25.21 24.98 25.26 1,901,322 25.158 0.00%
2024-12-24 0 27.20 27.15 27.20 27.05 27.30 730,914 19,871,973 27.188 25.21 25.17 25.21 25.07 25.31 788,530 25.201 0.74%
2024-12-23 0 27.00 26.90 27.00 26.75 27.15 2,116,662 57,097,385 26.975 25.03 24.93 25.03 24.80 25.17 2,283,513 25.004 1.50%
2024-12-20 0 26.60 26.60 26.70 26.60 26.90 3,767,018 100,419,325 26.658 24.66 24.66 24.75 24.66 24.93 4,063,963 24.710 -0.37%
2024-12-19 0 26.70 26.70 26.80 26.60 27.30 5,281,030 141,817,939 26.854 24.75 24.75 24.84 24.66 25.31 5,697,321 24.892 -2.73%
2024-12-18 0 27.45 27.40 27.45 27.10 27.60 2,220,011 60,874,167 27.421 25.44 25.40 25.44 25.12 25.58 2,395,009 25.417 1.29%
2024-12-17 0 27.10 27.10 27.15 27.10 27.60 2,832,784 77,159,751 27.238 25.12 25.12 25.17 25.12 25.58 3,056,085 25.248 -1.81%
2024-12-16 0 27.60 27.55 27.60 27.40 27.90 2,130,837 58,770,189 27.581 25.58 25.54 25.58 25.40 25.86 2,298,806 25.566 -0.36%
2024-12-13 0 27.70 27.70 27.75 27.60 28.05 2,802,826 77,834,156 27.770 25.68 25.68 25.72 25.58 26.00 3,023,766 25.741 -1.42%
2024-12-12 0 28.10 28.05 28.10 28.00 28.30 1,851,857 52,089,577 28.128 26.05 26.00 26.05 25.95 26.23 1,997,834 26.073 0.18%
2024-12-11 0 28.05 28.00 28.05 27.95 28.50 3,668,918 103,517,534 28.215 26.00 25.95 26.00 25.91 26.42 3,958,130 26.153 0.36%
2024-12-10 0 27.95 27.90 27.95 27.85 28.50 3,567,981 100,370,911 28.131 25.91 25.86 25.91 25.82 26.42 3,849,236 26.076 0.54%
2024-12-09 0 27.80 27.80 27.85 27.25 27.80 3,137,472 86,432,433 27.548 25.77 25.77 25.82 25.26 25.77 3,384,791 25.536 0.91%
2024-12-06 0 27.55 27.55 27.60 27.15 27.65 2,951,958 81,132,449 27.484 25.54 25.54 25.58 25.17 25.63 3,184,654 25.476 0.92%
2024-12-05 0 27.30 27.25 27.30 27.10 27.50 1,763,364 48,038,037 27.242 25.31 25.26 25.31 25.12 25.49 1,902,366 25.252 -0.73%
2024-12-04 0 27.50 27.50 27.55 27.40 27.65 1,807,574 49,742,784 27.519 25.49 25.49 25.54 25.40 25.63 1,950,061 25.508 -0.18%
2024-12-03 0 27.55 27.50 27.55 27.05 27.55 2,633,534 72,126,891 27.388 25.54 25.49 25.54 25.07 25.54 2,841,129 25.387 0.73%
2024-12-02 0 27.35 27.35 27.40 27.25 27.65 3,699,482 101,441,131 27.420 25.35 25.35 25.40 25.26 25.63 3,991,103 25.417 0.37%
2024-11-29 0 27.25 27.20 27.25 27.05 27.35 2,559,130 69,676,856 27.227 25.26 25.21 25.26 25.07 25.35 2,760,860 25.237 0.93%
2024-11-28 0 27.00 27.00 27.05 26.90 27.30 1,862,138 50,358,570 27.043 25.03 25.03 25.07 24.93 25.31 2,008,926 25.067 -0.74%
2024-11-27 0 27.20 27.15 27.20 26.85 27.25 2,626,156 71,062,155 27.059 25.21 25.17 25.21 24.89 25.26 2,833,169 25.082 0.74%
2024-11-26 0 27.00 26.95 27.00 26.70 27.20 5,152,214 138,490,375 26.880 25.03 24.98 25.03 24.75 25.21 5,558,350 24.916 0.93%
2024-11-25 0 26.75 26.75 26.85 26.75 27.40 18,428,360 493,869,404 26.799 24.80 24.80 24.89 24.80 25.40 19,881,022 24.841 -1.47%
2024-11-22 0 27.15 27.10 27.15 27.00 27.55 2,507,683 68,117,316 27.163 25.17 25.12 25.17 25.03 25.54 2,705,357 25.179 -1.27%
2024-11-21 0 27.50 27.45 27.50 27.10 27.50 1,598,387 43,797,784 27.401 25.49 25.44 25.49 25.12 25.49 1,724,384 25.399 0.73%
2024-11-20 0 27.30 27.30 27.35 27.10 27.40 2,121,921 57,866,364 27.271 25.31 25.31 25.35 25.12 25.40 2,289,187 25.278 0.00%
2024-11-19 0 27.30 27.25 27.30 27.25 27.80 1,647,619 45,071,815 27.356 25.31 25.26 25.31 25.26 25.77 1,777,497 25.357 -0.73%
2024-11-18 0 27.50 27.45 27.50 27.25 27.80 2,113,007 58,075,561 27.485 25.49 25.44 25.49 25.26 25.77 2,279,570 25.477 0.92%
2024-11-15 0 27.25 27.20 27.25 27.15 27.70 2,669,238 72,953,401 27.331 25.26 25.21 25.26 25.17 25.68 2,879,647 25.334 -0.55%
2024-11-14 0 27.40 27.35 27.40 27.10 27.85 4,411,615 120,670,191 27.353 25.40 25.35 25.40 25.12 25.82 4,759,372 25.354 -1.62%
2024-11-13 0 27.85 27.85 27.90 27.60 28.15 3,154,440 87,875,005 27.858 25.82 25.82 25.86 25.58 26.09 3,403,097 25.822 -0.71%
2024-11-12 0 28.05 28.05 28.10 27.70 28.45 3,504,959 98,286,983 28.042 26.00 26.00 26.05 25.68 26.37 3,781,246 25.993 -0.53%
2024-11-11 0 28.20 28.15 28.20 27.80 28.25 3,168,811 89,073,008 28.109 26.14 26.09 26.14 25.77 26.19 3,418,601 26.055 0.00%
2024-11-08 0 28.20 28.20 28.25 28.15 28.85 2,833,805 80,290,112 28.333 26.14 26.14 26.19 26.09 26.74 3,057,187 26.263 -0.88%
2024-11-07 0 28.45 28.40 28.45 28.15 28.45 4,256,791 120,593,683 28.330 26.37 26.32 26.37 26.09 26.37 4,592,343 26.260 0.00%
2024-11-06 0 28.45 28.40 28.45 28.00 28.75 4,537,074 128,585,002 28.341 26.37 26.32 26.37 25.95 26.65 4,894,720 26.270 -1.39%
2024-11-05 0 28.85 28.75 28.85 28.35 28.85 2,506,582 71,926,416 28.695 26.74 26.65 26.74 26.28 26.74 2,704,170 26.598 0.87%
2024-11-04 0 28.60 28.50 28.60 28.30 28.60 1,451,428 41,325,749 28.472 26.51 26.42 26.51 26.23 26.51 1,565,840 26.392 0.88%
2024-11-01 0 28.35 28.30 28.35 28.25 28.65 2,670,560 75,696,880 28.345 26.28 26.23 26.28 26.19 26.56 2,881,074 26.274 0.18%
2024-10-31 0 28.30 28.30 28.35 28.30 28.65 2,421,002 68,636,586 28.350 26.23 26.23 26.28 26.23 26.56 2,611,844 26.279 -0.35%
2024-10-30 0 28.40 28.40 28.45 28.25 29.10 3,430,970 97,745,889 28.489 26.32 26.32 26.37 26.19 26.97 3,701,425 26.408 -1.05%
2024-10-29 0 28.70 28.70 28.75 28.60 29.10 2,267,834 65,186,739 28.744 26.60 26.60 26.65 26.51 26.97 2,446,602 26.644 0.17%
2024-10-28 0 28.65 28.65 28.70 28.40 28.75 1,995,161 57,089,380 28.614 26.56 26.56 26.60 26.32 26.65 2,152,435 26.523 0.53%
2024-10-25 0 28.50 28.45 28.50 28.30 28.70 1,360,673 38,721,968 28.458 26.42 26.37 26.42 26.23 26.60 1,467,931 26.379 0.00%
2024-10-24 0 28.50 28.45 28.50 28.20 28.85 3,065,257 86,957,630 28.369 26.42 26.37 26.42 26.14 26.74 3,306,884 26.296 -1.21%
2024-10-23 0 28.85 28.80 28.85 28.60 28.95 2,739,192 78,861,726 28.790 26.74 26.70 26.74 26.51 26.83 2,955,116 26.687 0.17%
2024-10-22 0 28.80 28.80 28.85 28.65 29.10 2,454,395 70,734,491 28.820 26.70 26.70 26.74 26.56 26.97 2,647,869 26.714 -0.52%
2024-10-21 0 28.95 28.90 28.95 28.75 29.15 1,680,362 48,654,916 28.955 26.83 26.79 26.83 26.65 27.02 1,812,821 26.839 -0.34%
2024-10-18 0 29.05 29.00 29.05 28.55 29.10 2,483,638 71,789,698 28.905 26.93 26.88 26.93 26.46 26.97 2,679,417 26.793 1.75%
2024-10-17 0 28.55 28.50 28.55 28.50 29.60 4,388,557 126,550,161 28.836 26.46 26.42 26.46 26.42 27.44 4,734,496 26.729 -1.55%
2024-10-16 0 29.00 29.00 29.05 28.95 29.45 3,685,281 107,301,211 29.116 26.88 26.88 26.93 26.83 27.30 3,975,783 26.989 -2.36%
2024-10-15 0 29.70 29.55 29.70 29.15 30.15 7,610,483 225,316,826 29.606 27.53 27.39 27.53 27.02 27.95 8,210,399 27.443 -1.16%
2024-10-14 0 30.05 30.00 30.05 28.85 30.15 6,116,809 181,784,601 29.719 27.85 27.81 27.85 26.74 27.95 6,598,982 27.547 2.04%
2024-10-10 0 29.45 29.45 29.50 28.95 29.70 6,894,619 202,802,554 29.415 27.30 27.30 27.34 26.83 27.53 7,438,105 27.265 2.26%
2024-10-09 0 28.80 28.75 28.80 28.35 29.65 8,142,966 234,897,457 28.847 26.70 26.65 26.70 26.28 27.48 8,784,856 26.739 -0.35%
2024-10-08 0 28.90 28.85 28.90 28.55 30.45 7,842,937 230,272,780 29.361 26.79 26.74 26.79 26.46 28.23 8,461,176 27.215 -5.09%
2024-10-07 0 30.45 30.40 30.45 29.85 30.50 5,259,861 159,068,378 30.242 28.23 28.18 28.23 27.67 28.27 5,674,483 28.032 1.33%
2024-10-04 0 30.05 30.00 30.05 29.35 30.15 5,330,513 159,350,161 29.894 27.85 27.81 27.85 27.21 27.95 5,750,704 27.710 0.84%
2024-10-03 0 29.80 29.75 29.80 28.80 30.65 10,418,526 308,149,616 29.577 27.62 27.58 27.62 26.70 28.41 11,239,793 27.416 -2.13%
2024-10-02 0 30.45 30.40 30.45 29.35 30.45 11,475,981 345,323,504 30.091 28.23 28.18 28.23 27.21 28.23 12,380,604 27.892 3.75%
2024-09-30 0 29.35 29.30 29.35 29.20 30.45 8,086,397 239,405,109 29.606 27.21 27.16 27.21 27.07 28.23 8,723,828 27.443 -1.68%
2024-09-27 0 29.85 29.80 29.85 28.90 29.95 16,504,826 487,320,027 29.526 27.67 27.62 27.67 26.79 27.76 17,805,861 27.369 3.83%
2024-09-26 0 28.75 28.65 28.75 28.35 28.75 4,423,102 126,509,290 28.602 26.65 26.56 26.65 26.28 26.65 4,771,764 26.512 1.41%
2024-09-25 0 28.35 28.30 28.35 28.00 28.70 6,212,357 176,853,230 28.468 26.28 26.23 26.28 25.95 26.60 6,702,062 26.388 1.61%
2024-09-24 0 27.90 27.85 27.90 27.45 28.30 8,332,720 232,956,446 27.957 25.86 25.82 25.86 25.44 26.23 8,989,568 25.914 1.64%
2024-09-23 0 27.45 27.40 27.45 27.25 27.85 4,003,732 110,560,239 27.614 25.44 25.40 25.44 25.26 25.82 4,319,336 25.597 -1.44%
2024-09-20 0 27.85 27.70 27.85 27.55 27.85 8,805,811 244,654,655 27.783 25.82 25.68 25.82 25.54 25.82 9,499,951 25.753 0.00%
2024-09-19 0 27.85 27.80 27.85 27.40 27.90 4,092,093 113,477,514 27.731 25.82 25.77 25.82 25.40 25.86 4,414,663 25.705 1.83%
2024-09-17 0 27.35 27.35 27.40 26.95 27.50 2,443,302 66,720,441 27.307 25.35 25.35 25.40 24.98 25.49 2,635,901 25.312 1.48%
2024-09-16 0 26.95 26.90 26.95 26.40 26.95 1,504,979 40,342,529 26.806 24.98 24.93 24.98 24.47 24.98 1,623,613 24.847 0.75%
2024-09-13 0 26.75 26.70 26.75 26.55 27.00 1,523,060 40,818,231 26.800 24.80 24.75 24.80 24.61 25.03 1,643,119 24.842 0.75%
2024-09-12 0 26.55 26.55 26.60 26.40 26.75 1,972,263 52,407,970 26.573 24.61 24.61 24.66 24.47 24.80 2,127,732 24.631 -0.19%
2024-09-11 0 26.60 26.55 26.60 26.10 26.65 3,663,183 96,979,369 26.474 24.66 24.61 24.66 24.19 24.70 3,951,943 24.540 0.76%
2024-09-10 0 26.40 26.40 26.50 26.30 26.75 3,045,346 80,613,997 26.471 24.47 24.47 24.56 24.38 24.80 3,285,403 24.537 -0.19%
2024-09-09 0 26.45 26.40 26.45 26.25 26.90 3,235,004 85,499,850 26.430 24.52 24.47 24.52 24.33 24.93 3,490,011 24.498 -1.12%
2024-09-05 0 26.75 26.70 26.75 26.50 27.00 2,517,445 67,223,315 26.703 24.80 24.75 24.80 24.56 25.03 2,715,889 24.752 0.56%
2024-09-04 0 26.60 26.60 26.65 26.45 26.95 2,047,988 54,463,801 26.594 24.66 24.66 24.70 24.52 24.98 2,209,426 24.651 -0.93%
2024-09-03 0 26.85 26.85 26.90 26.60 26.90 1,452,909 38,906,990 26.779 24.89 24.89 24.93 24.66 24.93 1,567,438 24.822 0.00%
2024-09-02 0 26.85 26.80 26.85 26.10 27.55 6,671,946 178,046,083 26.686 24.89 24.84 24.89 24.19 25.54 7,197,879 24.736 -2.54%
2024-08-30 0 27.55 27.55 27.60 27.50 27.90 6,108,515 168,782,792 27.631 25.54 25.54 25.58 25.49 25.86 6,590,034 25.612 -0.72%
2024-08-29 0 27.75 27.70 27.75 27.10 27.75 2,618,032 72,106,651 27.542 25.72 25.68 25.72 25.12 25.72 2,824,405 25.530 1.28%
2024-08-28 0 27.40 27.35 27.40 27.25 27.75 2,502,683 68,634,558 27.424 25.40 25.35 25.40 25.26 25.72 2,699,963 25.421 -1.01%
2024-08-27 0 28.10 28.05 28.10 27.80 28.25 3,137,620 87,930,489 28.025 25.66 25.61 25.66 25.38 25.79 3,436,312 25.589 -0.53%
2024-08-26 0 28.25 28.20 28.25 27.80 28.30 4,741,872 133,219,217 28.094 25.79 25.75 25.79 25.38 25.84 5,193,284 25.652 1.99%
2024-08-23 0 27.70 27.65 27.70 27.50 27.80 1,573,596 43,511,921 27.651 25.29 25.25 25.29 25.11 25.38 1,723,398 25.248 -0.18%
2024-08-22 0 27.75 27.70 27.75 27.50 27.85 3,640,757 100,832,482 27.695 25.34 25.29 25.34 25.11 25.43 3,987,346 25.288 -0.18%
2024-08-21 0 27.80 27.75 27.80 26.85 27.90 5,788,178 159,805,458 27.609 25.38 25.34 25.38 24.52 25.47 6,339,195 25.209 2.21%
2024-08-20 0 27.20 27.20 27.25 27.05 27.70 3,876,038 105,407,427 27.195 24.84 24.84 24.88 24.70 25.29 4,245,025 24.831 -0.91%
2024-08-19 0 27.45 27.40 27.45 27.35 27.80 4,262,359 117,299,499 27.520 25.06 25.02 25.06 24.97 25.38 4,668,123 25.128 0.00%
2024-08-16 0 27.45 27.40 27.45 26.40 27.65 12,798,014 348,734,337 27.249 25.06 25.02 25.06 24.11 25.25 14,016,347 24.881 5.17%
2024-08-15 0 26.10 26.05 26.10 26.00 26.30 1,725,766 45,118,754 26.144 23.83 23.79 23.83 23.74 24.01 1,890,054 23.872 -0.57%
2024-08-14 0 26.25 26.20 26.25 26.00 26.50 2,509,616 65,700,006 26.179 23.97 23.92 23.97 23.74 24.20 2,748,524 23.904 0.96%
2024-08-13 0 26.00 25.95 26.00 25.80 26.10 3,130,013 81,298,555 25.974 23.74 23.69 23.74 23.56 23.83 3,427,981 23.716 0.39%
2024-08-12 0 25.90 25.90 25.95 25.70 26.20 1,653,127 42,846,786 25.919 23.65 23.65 23.69 23.47 23.92 1,810,500 23.666 0.19%
2024-08-09 0 25.85 25.85 25.90 25.80 26.10 2,270,287 58,895,456 25.942 23.60 23.60 23.65 23.56 23.83 2,486,412 23.687 0.58%
2024-08-08 0 25.70 25.70 25.75 25.35 25.85 2,250,771 57,733,730 25.651 23.47 23.47 23.51 23.15 23.60 2,465,038 23.421 -0.58%
2024-08-07 0 25.85 25.80 25.85 25.40 25.90 2,211,072 56,967,483 25.765 23.60 23.56 23.60 23.19 23.65 2,421,559 23.525 1.37%
2024-08-06 0 25.50 25.50 25.55 25.40 25.90 3,539,744 90,467,680 25.558 23.28 23.28 23.33 23.19 23.65 3,876,717 23.336 -0.97%
2024-08-05 0 25.75 25.70 25.75 24.90 26.10 7,392,580 190,252,405 25.736 23.51 23.47 23.51 22.74 23.83 8,096,332 23.499 2.18%
2024-08-02 0 25.20 25.15 25.20 25.10 25.45 2,211,599 55,783,523 25.223 23.01 22.96 23.01 22.92 23.24 2,422,137 23.031 -1.37%
2024-08-01 0 25.55 25.50 25.55 25.20 25.55 1,915,013 48,663,685 25.412 23.33 23.28 23.33 23.01 23.33 2,097,317 23.203 0.99%
2024-07-31 0 25.30 25.30 25.35 24.95 25.35 3,282,511 82,861,228 25.243 23.10 23.10 23.15 22.78 23.15 3,594,996 23.049 1.00%
2024-07-30 0 25.05 25.00 25.05 24.90 25.35 3,150,064 78,986,325 25.075 22.87 22.83 22.87 22.74 23.15 3,449,941 22.895 -0.79%
2024-07-29 0 25.25 25.25 25.30 25.15 25.50 3,157,699 79,932,989 25.314 23.06 23.06 23.10 22.96 23.28 3,458,303 23.113 0.40%
2024-07-26 0 25.15 25.10 25.15 25.00 25.75 1,821,035 46,100,711 25.316 22.96 22.92 22.96 22.83 23.51 1,994,392 23.115 -1.37%
2024-07-25 0 25.50 25.45 25.50 25.30 25.70 3,572,278 91,044,588 25.486 23.28 23.24 23.28 23.10 23.47 3,912,348 23.271 -0.39%
2024-07-24 0 25.60 25.55 25.60 25.05 25.70 4,617,673 117,755,099 25.501 23.37 23.33 23.37 22.87 23.47 5,057,262 23.284 1.19%
2024-07-23 0 25.30 25.25 25.30 25.25 25.65 2,659,227 67,736,459 25.472 23.10 23.06 23.10 23.06 23.42 2,912,377 23.258 -0.59%
2024-07-22 0 25.45 25.40 25.45 24.85 25.50 2,949,793 74,514,963 25.261 23.24 23.19 23.24 22.69 23.28 3,230,604 23.065 1.80%
2024-07-19 0 25.00 25.00 25.05 24.85 25.20 2,694,493 67,298,554 24.976 22.83 22.83 22.87 22.69 23.01 2,951,001 22.805 -0.99%
2024-07-18 0 25.25 25.20 25.25 24.80 25.40 3,246,809 81,829,807 25.203 23.06 23.01 23.06 22.64 23.19 3,555,896 23.012 1.61%
2024-07-17 0 24.85 24.85 24.90 24.75 25.05 2,433,775 60,659,447 24.924 22.69 22.69 22.74 22.60 22.87 2,665,463 22.758 0.61%
2024-07-16 0 24.70 24.65 24.70 24.60 24.90 2,375,175 58,722,283 24.723 22.55 22.51 22.55 22.46 22.74 2,601,285 22.574 -1.00%
2024-07-15 0 24.95 24.95 25.00 24.90 25.95 4,685,748 117,688,345 25.116 22.78 22.78 22.83 22.74 23.69 5,131,817 22.933 -3.67%
2024-07-12 0 25.90 25.85 25.90 25.20 25.95 5,706,487 147,212,832 25.797 23.65 23.60 23.65 23.01 23.69 6,249,728 23.555 3.19%
2024-07-11 0 25.10 25.10 25.15 24.70 25.15 4,217,194 105,308,470 24.971 22.92 22.92 22.96 22.55 22.96 4,618,658 22.801 2.03%
2024-07-10 0 24.60 24.60 24.65 24.60 25.00 2,226,292 54,997,294 24.704 22.46 22.46 22.51 22.46 22.83 2,438,228 22.556 -0.61%
2024-07-09 0 24.75 24.70 24.75 24.40 24.85 2,704,762 66,642,743 24.639 22.60 22.55 22.60 22.28 22.69 2,962,247 22.497 0.41%
2024-07-08 0 24.65 24.65 24.70 24.50 25.10 4,982,823 122,895,102 24.664 22.51 22.51 22.55 22.37 22.92 5,457,173 22.520 -0.60%
2024-07-05 0 24.80 24.80 24.85 24.80 25.05 2,100,290 52,307,420 24.905 22.64 22.64 22.69 22.64 22.87 2,300,231 22.740 -1.00%
2024-07-04 0 25.05 25.00 25.05 24.80 25.15 2,255,722 56,274,403 24.947 22.87 22.83 22.87 22.64 22.96 2,470,460 22.779 0.80%
2024-07-03 0 24.85 24.80 24.85 24.70 25.05 2,466,448 61,340,236 24.870 22.69 22.64 22.69 22.55 22.87 2,701,246 22.708 0.61%
2024-07-02 0 24.70 24.65 24.70 24.40 25.25 3,291,306 81,662,461 24.812 22.55 22.51 22.55 22.28 23.06 3,604,629 22.655 0.20%
2024-06-28 0 24.65 24.60 24.65 24.35 24.80 3,952,362 97,242,647 24.604 22.51 22.46 22.51 22.23 22.64 4,328,615 22.465 1.23%
2024-06-27 0 24.35 24.35 24.40 24.30 24.65 3,674,546 89,643,897 24.396 22.23 22.23 22.28 22.19 22.51 4,024,352 22.275 -1.22%
2024-06-26 0 24.65 24.60 24.65 24.25 24.75 2,447,646 60,233,387 24.609 22.51 22.46 22.51 22.14 22.60 2,680,655 22.470 0.82%
2024-06-25 0 24.45 24.40 24.45 24.30 24.80 3,351,568 82,028,167 24.475 22.32 22.28 22.32 22.19 22.64 3,670,627 22.347 -0.20%
2024-06-24 0 24.50 24.50 24.55 24.20 24.75 2,838,470 69,218,153 24.386 22.37 22.37 22.42 22.10 22.60 3,108,684 22.266 0.00%
2024-06-21 0 24.50 24.45 24.50 24.45 25.00 10,711,251 263,402,572 24.591 22.37 22.32 22.37 22.32 22.83 11,730,930 22.454 -2.00%
2024-06-20 0 25.00 24.95 25.00 24.85 25.20 2,076,736 51,904,636 24.993 22.83 22.78 22.83 22.69 23.01 2,274,435 22.821 -0.60%
2024-06-19 0 25.15 25.15 25.20 24.80 25.20 2,794,951 70,208,479 25.120 22.96 22.96 23.01 22.64 23.01 3,061,022 22.936 1.41%
2024-06-18 0 24.80 24.75 24.80 24.60 25.05 2,608,081 64,653,106 24.790 22.64 22.60 22.64 22.46 22.87 2,856,363 22.635 0.40%
2024-06-17 0 24.70 24.70 24.80 24.60 25.20 3,300,630 81,955,688 24.830 22.55 22.55 22.64 22.46 23.01 3,614,840 22.672 -0.80%
2024-06-14 0 24.90 24.90 24.95 24.60 25.10 3,845,805 95,808,544 24.912 22.74 22.74 22.78 22.46 22.92 4,211,914 22.747 -0.60%
2024-06-13 0 25.05 25.00 25.05 24.90 25.25 4,577,717 114,568,796 25.027 22.87 22.83 22.87 22.74 23.06 5,013,502 22.852 0.60%
2024-06-12 0 24.90 24.90 24.95 24.70 25.15 4,386,731 109,283,828 24.912 22.74 22.74 22.78 22.55 22.96 4,804,335 22.747 -0.40%
2024-06-11 0 25.00 25.00 25.05 24.70 25.75 9,417,246 236,108,349 25.072 22.83 22.83 22.87 22.55 23.51 10,313,740 22.893 -3.47%
2024-06-07 0 25.90 25.90 25.95 25.85 26.30 3,950,750 102,514,837 25.948 23.65 23.65 23.69 23.60 24.01 4,326,850 23.693 -0.96%
2024-06-06 0 26.15 26.15 26.20 26.00 26.45 2,907,113 76,182,917 26.206 23.88 23.88 23.92 23.74 24.15 3,183,861 23.928 0.38%
2024-06-05 0 26.05 26.00 26.05 26.00 26.60 3,716,048 97,519,314 26.243 23.79 23.74 23.79 23.74 24.29 4,069,805 23.962 -0.95%
2024-06-04 0 26.30 26.25 26.30 26.15 26.60 4,252,806 112,190,254 26.380 24.01 23.97 24.01 23.88 24.29 4,657,660 24.087 0.19%
2024-06-03 0 26.25 26.20 26.25 25.90 26.60 10,681,986 281,908,409 26.391 23.97 23.92 23.97 23.65 24.29 11,698,879 24.097 -0.94%
2024-05-31 0 26.50 26.45 26.50 25.75 26.50 31,537,566 831,244,244 26.357 24.20 24.15 24.20 23.51 24.20 34,539,848 24.066 2.32%
2024-05-30 0 25.90 25.85 25.90 25.55 26.35 8,677,042 224,322,360 25.852 23.65 23.60 23.65 23.33 24.06 9,503,070 23.605 -1.89%
2024-05-29 0 26.40 26.35 26.40 26.15 26.60 4,316,900 114,066,527 26.423 24.11 24.06 24.11 23.88 24.29 4,727,856 24.126 -0.75%
2024-05-28 0 26.60 26.60 26.65 26.50 27.35 4,776,898 128,227,073 26.843 24.29 24.29 24.33 24.20 24.97 5,231,644 24.510 -1.66%
2024-05-27 0 27.05 27.05 27.10 26.20 27.15 5,641,302 150,685,091 26.711 24.70 24.70 24.74 23.92 24.79 6,178,337 24.389 2.27%
2024-05-24 0 26.45 26.40 26.45 26.10 27.65 9,101,557 241,126,901 26.493 24.15 24.11 24.15 23.83 25.25 9,967,998 24.190 -4.20%
2024-05-23 0 28.50 28.45 28.50 28.30 28.90 6,875,580 196,378,529 28.562 25.21 25.17 25.21 25.03 25.56 7,772,846 25.265 -1.38%
2024-05-22 0 28.90 28.85 28.90 28.70 29.35 5,559,754 161,316,913 29.015 25.56 25.52 25.56 25.39 25.96 6,285,304 25.666 0.70%
2024-05-21 0 28.70 28.70 28.75 28.70 29.45 6,651,147 192,443,756 28.934 25.39 25.39 25.43 25.39 26.05 7,519,124 25.594 -3.04%
2024-05-20 0 29.60 29.55 29.60 29.15 29.75 6,437,165 190,529,122 29.598 26.18 26.14 26.18 25.79 26.32 7,277,217 26.182 1.72%
2024-05-17 0 29.10 29.10 29.15 28.95 29.40 4,671,952 136,349,667 29.185 25.74 25.74 25.79 25.61 26.01 5,281,643 25.816 0.17%
2024-05-16 0 29.05 29.00 29.05 28.60 29.35 6,414,574 186,091,975 29.011 25.70 25.65 25.70 25.30 25.96 7,251,678 25.662 1.75%
2024-05-14 0 28.55 28.50 28.55 28.45 28.95 5,102,924 146,052,780 28.621 25.25 25.21 25.25 25.17 25.61 5,768,857 25.317 -0.17%
2024-05-13 0 28.60 28.50 28.60 27.35 28.60 6,634,190 187,684,868 28.291 25.30 25.21 25.30 24.19 25.30 7,499,954 25.025 2.69%
2024-05-10 0 27.85 27.80 27.85 27.20 27.95 6,482,641 179,344,647 27.665 24.64 24.59 24.64 24.06 24.72 7,328,628 24.472 2.20%
2024-05-09 0 27.25 27.25 27.30 26.40 27.35 5,076,193 137,618,299 27.111 24.10 24.10 24.15 23.35 24.19 5,738,638 23.981 2.44%
2024-05-08 0 26.60 26.55 26.60 26.50 27.35 6,045,180 162,359,125 26.858 23.53 23.49 23.53 23.44 24.19 6,834,078 23.757 -2.03%
2024-05-07 0 27.15 27.10 27.15 26.90 27.30 4,829,023 131,119,754 27.152 24.02 23.97 24.02 23.79 24.15 5,459,212 24.018 0.56%
2024-05-06 0 27.00 26.95 27.00 26.50 27.15 5,860,284 157,661,010 26.903 23.88 23.84 23.88 23.44 24.02 6,625,053 23.798 1.69%
2024-05-03 0 26.55 26.50 26.55 26.20 26.75 5,266,654 139,582,412 26.503 23.49 23.44 23.49 23.18 23.66 5,953,954 23.444 1.72%
2024-05-02 0 26.10 26.05 26.10 25.60 26.30 5,754,742 150,052,096 26.075 23.09 23.04 23.09 22.64 23.26 6,505,738 23.065 0.97%
2024-04-30 0 25.85 25.80 25.85 25.65 26.35 5,384,684 139,401,694 25.889 22.87 22.82 22.87 22.69 23.31 6,087,387 22.900 -0.58%
2024-04-29 0 26.00 26.00 26.05 25.50 26.45 10,175,436 265,133,490 26.056 23.00 23.00 23.04 22.56 23.40 11,503,334 23.048 3.38%
2024-04-26 0 25.15 25.15 25.20 24.85 25.30 4,323,238 108,761,013 25.157 22.25 22.25 22.29 21.98 22.38 4,887,422 22.253 0.60%
2024-04-25 0 25.00 25.00 25.05 24.55 25.25 3,523,488 88,046,948 24.989 22.11 22.11 22.16 21.72 22.34 3,983,304 22.104 0.81%
2024-04-24 0 24.80 24.75 24.80 24.15 24.80 3,194,775 78,782,658 24.660 21.94 21.89 21.94 21.36 21.94 3,611,694 21.813 2.06%
2024-04-23 0 24.30 24.25 24.30 23.80 24.35 2,717,762 65,680,412 24.167 21.49 21.45 21.49 21.05 21.54 3,072,431 21.377 1.04%
2024-04-22 0 24.05 24.00 24.05 23.45 24.10 3,229,507 77,368,176 23.957 21.27 21.23 21.27 20.74 21.32 3,650,959 21.191 2.56%
2024-04-19 0 23.45 23.40 23.45 23.25 23.60 3,408,132 79,823,044 23.421 20.74 20.70 20.74 20.57 20.88 3,852,894 20.718 -0.64%
2024-04-18 0 23.60 23.60 23.65 23.05 23.90 5,009,973 117,903,271 23.534 20.88 20.88 20.92 20.39 21.14 5,663,776 20.817 -0.42%
2024-04-17 0 23.70 23.70 23.75 23.70 24.50 4,206,955 100,727,366 23.943 20.96 20.96 21.01 20.96 21.67 4,755,964 21.179 -1.86%
2024-04-16 0 24.15 24.10 24.15 24.05 24.60 5,034,419 122,063,853 24.246 21.36 21.32 21.36 21.27 21.76 5,691,412 21.447 -2.42%
2024-04-15 0 24.75 24.75 24.80 24.45 25.00 3,208,117 79,217,673 24.693 21.89 21.89 21.94 21.63 22.11 3,626,777 21.842 -1.00%
2024-04-12 0 25.00 24.95 25.00 25.00 25.60 5,749,787 144,622,745 25.153 22.11 22.07 22.11 22.11 22.64 6,500,136 22.249 -2.72%
2024-04-11 0 25.70 25.65 25.70 25.20 25.80 4,414,507 112,583,982 25.503 22.73 22.69 22.73 22.29 22.82 4,990,602 22.559 -0.96%
2024-04-10 0 25.95 25.90 25.95 25.65 25.95 2,936,847 75,900,537 25.844 22.95 22.91 22.95 22.69 22.95 3,320,107 22.861 0.97%
2024-04-09 0 25.70 25.65 25.70 25.45 25.80 1,872,242 48,065,862 25.673 22.73 22.69 22.73 22.51 22.82 2,116,570 22.709 1.18%
2024-04-08 0 25.40 25.35 25.40 25.00 25.55 2,726,956 69,015,104 25.308 22.47 22.42 22.47 22.11 22.60 3,082,825 22.387 0.59%
2024-04-05 0 25.25 25.20 25.25 25.20 25.80 3,698,632 93,636,381 25.316 22.34 22.29 22.34 22.29 22.82 4,181,305 22.394 -1.17%
2024-04-03 0 25.55 25.50 25.55 25.50 26.10 3,221,108 82,671,931 25.666 22.60 22.56 22.60 22.56 23.09 3,641,464 22.703 -1.73%
2024-04-02 0 26.00 26.00 26.05 25.85 26.50 4,233,862 110,792,278 26.168 23.00 23.00 23.04 22.87 23.44 4,786,383 23.147 0.78%
2024-03-28 0 25.80 25.75 25.80 25.70 26.30 3,276,381 84,938,451 25.924 22.82 22.78 22.82 22.73 23.26 3,703,950 22.932 -1.34%
2024-03-27 0 26.15 26.10 26.15 25.85 26.35 4,277,108 111,606,976 26.094 23.13 23.09 23.13 22.87 23.31 4,835,272 23.082 0.00%
2024-03-26 0 26.15 26.10 26.15 25.60 26.30 5,201,511 135,319,229 26.015 23.13 23.09 23.13 22.64 23.26 5,880,310 23.012 2.15%
2024-03-25 0 25.60 25.55 25.60 25.25 25.75 2,579,997 65,991,517 25.578 22.64 22.60 22.64 22.34 22.78 2,916,688 22.626 0.59%
2024-03-22 0 25.45 25.40 25.45 25.30 25.95 3,367,528 85,704,270 25.450 22.51 22.47 22.51 22.38 22.95 3,806,992 22.512 -1.74%
2024-03-21 0 25.90 25.90 25.95 25.65 26.05 2,493,783 64,648,505 25.924 22.91 22.91 22.95 22.69 23.04 2,819,223 22.931 1.17%
2024-03-20 0 25.60 25.55 25.60 25.25 25.75 3,099,331 79,282,089 25.580 22.64 22.60 22.64 22.34 22.78 3,503,795 22.627 0.99%
2024-03-19 0 25.35 25.35 25.40 25.20 25.70 2,236,150 56,762,271 25.384 22.42 22.42 22.47 22.29 22.73 2,527,968 22.454 -1.36%
2024-03-18 0 25.70 25.65 25.70 25.30 25.70 3,108,499 79,418,496 25.549 22.73 22.69 22.73 22.38 22.73 3,514,159 22.600 1.18%
2024-03-15 0 25.40 25.40 25.45 25.20 25.70 5,587,816 141,763,074 25.370 22.47 22.47 22.51 22.29 22.73 6,317,028 22.441 -1.17%
2024-03-14 0 25.70 25.65 25.70 25.55 26.10 3,556,390 91,519,404 25.734 22.73 22.69 22.73 22.60 23.09 4,020,500 22.763 -0.96%
2024-03-13 0 25.95 25.95 26.00 25.80 26.35 3,777,963 98,351,822 26.033 22.95 22.95 23.00 22.82 23.31 4,270,989 23.028 -1.52%
2024-03-12 0 26.35 26.35 26.40 25.60 26.35 5,499,933 143,371,244 26.068 23.31 23.31 23.35 22.64 23.31 6,217,676 23.059 2.13%
2024-03-11 0 25.80 25.75 25.80 25.20 25.80 4,298,890 110,210,674 25.637 22.82 22.78 22.82 22.29 22.82 4,859,897 22.678 2.38%
2024-03-08 0 25.20 25.20 25.25 24.90 25.45 3,563,129 89,954,977 25.246 22.29 22.29 22.34 22.03 22.51 4,028,119 22.332 0.60%
2024-03-07 0 25.05 25.00 25.05 24.85 25.35 2,490,453 62,366,332 25.042 22.16 22.11 22.16 21.98 22.42 2,815,458 22.151 -0.20%
2024-03-06 0 25.10 25.05 25.10 24.40 25.40 4,607,053 114,926,275 24.946 22.20 22.16 22.20 21.58 22.47 5,208,275 22.066 1.62%
2024-03-05 0 24.70 24.70 24.75 24.55 25.25 5,432,194 134,456,962 24.752 21.85 21.85 21.89 21.72 22.34 6,141,097 21.895 -2.37%
2024-03-04 0 25.30 25.25 25.30 25.05 25.95 5,677,263 143,543,636 25.284 22.38 22.34 22.38 22.16 22.95 6,418,148 22.365 -1.56%
2024-03-01 0 25.70 25.70 25.75 25.65 26.10 4,783,959 123,751,964 25.868 22.73 22.73 22.78 22.69 23.09 5,408,267 22.882 -1.15%
2024-02-29 0 26.00 26.00 26.05 26.00 26.55 11,185,850 291,717,730 26.079 23.00 23.00 23.04 23.00 23.49 12,645,607 23.069 -2.44%
2024-02-28 0 26.65 26.60 26.65 26.35 27.00 4,484,504 119,726,984 26.698 23.57 23.53 23.57 23.31 23.88 5,069,733 23.616 0.19%
2024-02-27 0 26.60 26.50 26.60 25.85 26.70 4,054,248 106,733,621 26.326 23.53 23.44 23.53 22.87 23.62 4,583,329 23.287 0.76%
2024-02-26 0 26.40 26.35 26.40 26.05 26.55 4,069,625 107,097,454 26.316 23.35 23.31 23.35 23.04 23.49 4,600,713 23.278 0.19%
2024-02-23 0 26.35 26.30 26.35 26.25 27.00 3,651,562 96,694,017 26.480 23.31 23.26 23.31 23.22 23.88 4,128,092 23.423 -2.41%
2024-02-22 0 27.00 26.95 27.00 26.35 27.00 3,885,124 103,917,479 26.748 23.88 23.84 23.88 23.31 23.88 4,392,134 23.660 1.69%
2024-02-21 0 26.55 26.55 26.60 25.85 26.70 5,797,158 153,422,932 26.465 23.49 23.49 23.53 22.87 23.62 6,553,689 23.410 2.51%
2024-02-20 0 25.90 25.85 25.90 25.15 25.90 3,421,806 87,641,025 25.613 22.91 22.87 22.91 22.25 22.91 3,868,353 22.656 2.78%
2024-02-19 0 25.20 25.20 25.25 25.15 25.75 2,349,517 59,509,419 25.328 22.29 22.29 22.34 22.25 22.78 2,656,130 22.405 -0.79%
2024-02-16 0 25.40 25.40 25.45 24.90 25.50 4,651,612 117,885,664 25.343 22.47 22.47 22.51 22.03 22.56 5,258,649 22.417 2.01%
2024-02-15 0 24.90 24.90 24.95 24.70 25.30 4,493,382 112,067,639 24.941 22.03 22.03 22.07 21.85 22.38 5,079,770 22.062 -0.99%
2024-02-14 0 25.15 25.10 25.15 24.25 25.50 8,737,426 216,764,308 24.809 22.25 22.20 22.25 21.45 22.56 9,877,663 21.945 -1.57%
2024-02-09 0 25.55 25.50 25.55 25.30 25.70 1,660,154 42,275,698 25.465 22.60 22.56 22.60 22.38 22.73 1,876,805 22.525 -0.78%
2024-02-08 0 25.75 25.75 25.80 25.60 26.45 3,423,092 88,760,991 25.930 22.78 22.78 22.82 22.64 23.40 3,869,807 22.937 -1.90%
2024-02-07 0 26.25 26.10 26.25 26.10 26.50 4,296,884 112,668,694 26.221 23.22 23.09 23.22 23.09 23.44 4,857,629 23.194 0.38%
2024-02-06 0 26.15 26.15 26.20 25.75 26.20 3,520,835 91,634,356 26.026 23.13 23.13 23.18 22.78 23.18 3,980,305 23.022 1.55%
2024-02-05 0 25.75 25.70 25.75 25.10 26.05 3,267,604 83,853,422 25.662 22.78 22.73 22.78 22.20 23.04 3,694,027 22.700 0.59%
2024-02-02 0 25.60 25.50 25.60 25.40 25.95 4,648,134 119,051,422 25.613 22.64 22.56 22.64 22.47 22.95 5,254,717 22.656 1.39%
2024-02-01 0 25.25 25.25 25.30 25.10 25.55 3,773,195 95,440,794 25.294 22.34 22.34 22.38 22.20 22.60 4,265,598 22.375 -0.59%
2024-01-31 0 25.40 25.35 25.40 25.25 25.60 3,596,191 91,328,610 25.396 22.47 22.42 22.47 22.34 22.64 4,065,495 22.464 -0.78%
2024-01-30 0 25.60 25.60 25.65 25.15 26.35 6,392,127 163,739,289 25.616 22.64 22.64 22.69 22.25 23.31 7,226,302 22.659 -2.85%
2024-01-29 0 26.35 26.30 26.35 26.00 26.55 3,451,239 90,739,779 26.292 23.31 23.26 23.31 23.00 23.49 3,901,627 23.257 1.74%
2024-01-26 0 25.90 25.90 25.95 25.85 26.40 3,275,924 85,474,058 26.092 22.91 22.91 22.95 22.87 23.35 3,703,433 23.080 -1.15%
2024-01-25 0 26.20 26.20 26.25 26.05 26.55 4,527,912 118,903,319 26.260 23.18 23.18 23.22 23.04 23.49 5,118,806 23.229 -1.32%
2024-01-24 0 26.55 26.50 26.55 25.60 26.55 4,125,996 108,026,654 26.182 23.49 23.44 23.49 22.64 23.49 4,664,440 23.160 2.12%
2024-01-23 0 26.00 26.00 26.05 25.40 26.25 3,765,723 97,572,451 25.911 23.00 23.00 23.04 22.47 23.22 4,257,151 22.920 1.56%
2024-01-22 0 25.60 25.60 25.65 25.20 26.15 4,724,853 120,992,611 25.608 22.64 22.64 22.69 22.29 23.13 5,341,448 22.652 -0.97%
2024-01-19 0 25.85 25.85 25.90 25.50 26.15 4,332,092 112,133,642 25.884 22.87 22.87 22.91 22.56 23.13 4,897,432 22.896 0.00%
2024-01-18 0 25.85 25.85 25.90 25.70 26.10 3,142,332 81,435,914 25.916 22.87 22.87 22.91 22.73 23.09 3,552,407 22.924 -0.19%
2024-01-17 0 25.90 25.85 25.90 25.40 27.10 6,320,242 163,789,783 25.915 22.91 22.87 22.91 22.47 23.97 7,145,036 22.924 -4.43%
2024-01-16 0 27.10 27.05 27.10 27.05 27.65 2,436,215 66,209,732 27.177 23.97 23.93 23.97 23.93 24.46 2,754,142 24.040 -1.99%
2024-01-15 0 27.65 27.60 27.65 27.35 27.75 974,627 26,860,442 27.560 24.46 24.41 24.46 24.19 24.55 1,101,816 24.378 -0.36%
2024-01-12 0 27.75 27.65 27.75 27.50 27.90 1,434,459 39,804,838 27.749 24.55 24.46 24.55 24.33 24.68 1,621,656 24.546 0.00%
2024-01-11 0 27.75 27.65 27.75 27.40 28.00 1,700,564 47,223,017 27.769 24.55 24.46 24.55 24.24 24.77 1,922,488 24.563 0.91%
2024-01-10 0 27.50 27.40 27.50 27.30 27.90 2,924,559 80,474,745 27.517 24.33 24.24 24.33 24.15 24.68 3,306,215 24.340 -1.08%
2024-01-09 0 27.80 27.80 27.90 27.80 28.10 1,295,316 36,151,445 27.909 24.59 24.59 24.68 24.59 24.86 1,464,355 24.688 -0.54%
2024-01-08 0 27.95 27.90 27.95 27.65 28.35 1,868,104 52,065,856 27.871 24.72 24.68 24.72 24.46 25.08 2,111,892 24.654 -0.53%
2024-01-05 0 28.10 28.05 28.10 27.95 28.50 2,985,323 83,957,622 28.123 24.86 24.81 24.86 24.72 25.21 3,374,909 24.877 -0.53%
2024-01-04 0 28.25 28.10 28.25 27.85 28.60 3,263,934 91,882,953 28.151 24.99 24.86 24.99 24.64 25.30 3,689,879 24.901 -1.22%
2024-01-03 0 28.60 28.55 28.60 28.35 29.85 4,229,219 121,264,541 28.673 25.30 25.25 25.30 25.08 26.40 4,781,134 25.363 -4.19%
2024-01-02 0 29.85 29.85 29.90 29.80 30.35 1,178,242 35,245,492 29.914 26.40 26.40 26.45 26.36 26.85 1,332,003 26.461 -1.49%
2023-12-29 0 30.30 30.25 30.30 29.80 30.30 3,024,157 91,236,683 30.169 26.80 26.76 26.80 26.36 26.80 3,418,811 26.687 0.50%
2023-12-28 0 30.15 30.10 30.15 29.35 30.15 2,925,426 87,559,661 29.931 26.67 26.63 26.67 25.96 26.67 3,307,195 26.476 1.17%
2023-12-27 0 29.80 29.75 29.80 29.55 29.95 1,722,904 51,369,510 29.816 26.36 26.32 26.36 26.14 26.49 1,947,744 26.374 0.51%
2023-12-22 0 29.65 29.65 29.70 29.50 29.90 2,425,248 71,981,716 29.680 26.23 26.23 26.27 26.09 26.45 2,741,744 26.254 0.85%
2023-12-21 0 29.40 29.40 29.45 29.20 29.60 2,325,549 68,429,935 29.425 26.01 26.01 26.05 25.83 26.18 2,629,034 26.029 0.17%
2023-12-20 0 29.35 29.35 29.40 29.20 29.70 2,963,093 87,127,002 29.404 25.96 25.96 26.01 25.83 26.27 3,349,778 26.010 0.17%
2023-12-19 0 29.30 29.20 29.30 28.80 29.40 2,234,555 65,255,343 29.203 25.92 25.83 25.92 25.48 26.01 2,526,165 25.832 0.86%
2023-12-18 0 29.05 29.05 29.10 28.95 29.70 3,512,504 102,895,279 29.294 25.70 25.70 25.74 25.61 26.27 3,970,887 25.912 -2.52%
2023-12-15 0 29.80 29.60 29.80 29.00 29.80 9,126,741 270,390,085 29.626 26.36 26.18 26.36 25.65 26.36 10,317,784 26.206 3.29%
2023-12-14 0 28.85 28.85 28.90 28.50 29.05 4,140,414 119,158,703 28.779 25.52 25.52 25.56 25.21 25.70 4,680,740 25.457 1.23%
2023-12-13 0 28.50 28.45 28.50 28.15 28.70 2,584,947 73,300,013 28.356 25.21 25.17 25.21 24.90 25.39 2,922,284 25.083 0.18%
2023-12-12 0 28.45 28.45 28.50 27.90 28.55 2,704,905 76,659,784 28.341 25.17 25.17 25.21 24.68 25.25 3,057,896 25.069 1.43%
2023-12-11 0 28.05 28.00 28.05 27.40 28.25 1,657,044 46,186,244 27.873 24.81 24.77 24.81 24.24 24.99 1,873,289 24.655 0.54%
2023-12-08 0 27.90 27.85 27.90 27.70 28.30 2,860,491 79,894,015 27.930 24.68 24.64 24.68 24.50 25.03 3,233,786 24.706 0.00%
2023-12-07 0 27.90 27.85 27.90 27.50 28.05 4,135,331 114,873,319 27.779 24.68 24.64 24.68 24.33 24.81 4,674,993 24.572 -0.89%
2023-12-06 0 28.15 28.10 28.15 27.10 28.20 2,507,069 69,918,227 27.888 24.90 24.86 24.90 23.97 24.94 2,834,242 24.669 2.36%
2023-12-05 0 27.50 27.35 27.50 27.30 28.25 3,332,174 91,598,962 27.489 24.33 24.19 24.33 24.15 24.99 3,767,024 24.316 -1.43%
2023-12-04 0 27.90 27.85 27.90 27.85 28.50 3,444,487 96,494,710 28.014 24.68 24.64 24.68 24.64 25.21 3,893,994 24.780 -0.18%
2023-12-01 0 27.95 27.85 27.95 27.70 28.25 5,908,532 165,136,808 27.949 24.72 24.64 24.72 24.50 24.99 6,679,598 24.723 -0.18%
2023-11-30 0 28.00 27.95 28.00 27.60 28.30 18,505,019 517,461,282 27.963 24.77 24.72 24.77 24.41 25.03 20,919,931 24.735 -0.36%
2023-11-29 0 28.10 28.10 28.15 27.70 29.15 5,088,442 143,533,569 28.208 24.86 24.86 24.90 24.50 25.79 5,752,486 24.952 -3.10%
2023-11-28 0 29.00 29.00 29.05 28.90 29.40 2,227,748 64,746,188 29.064 25.65 25.65 25.70 25.56 26.01 2,518,470 25.709 -1.19%
2023-11-27 0 29.35 29.30 29.35 29.20 29.80 1,804,179 53,089,852 29.426 25.96 25.92 25.96 25.83 26.36 2,039,625 26.029 -1.01%
2023-11-24 0 29.65 29.60 29.65 29.50 29.90 1,227,674 36,412,025 29.659 26.23 26.18 26.23 26.09 26.45 1,387,886 26.236 -0.84%
2023-11-23 0 29.90 29.85 29.90 29.55 30.00 1,670,017 49,732,641 29.780 26.45 26.40 26.45 26.14 26.54 1,887,955 26.342 0.34%
2023-11-22 0 29.80 29.75 29.80 29.55 30.00 2,414,080 71,852,105 29.764 26.36 26.32 26.36 26.14 26.54 2,729,118 26.328 0.51%
2023-11-21 0 29.65 29.65 29.70 29.50 30.40 2,787,531 83,163,414 29.834 26.23 26.23 26.27 26.09 26.89 3,151,305 26.390 -1.17%
2023-11-20 0 30.00 30.00 30.05 29.60 30.10 1,825,941 54,625,022 29.916 26.54 26.54 26.58 26.18 26.63 2,064,227 26.463 1.35%
2023-11-17 0 29.60 29.55 29.60 29.40 30.10 2,066,328 61,106,193 29.572 26.18 26.14 26.18 26.01 26.63 2,335,985 26.159 -1.66%
2023-11-16 0 30.10 30.05 30.10 29.90 30.45 2,246,242 67,660,487 30.122 26.63 26.58 26.63 26.45 26.93 2,539,377 26.645 -1.15%
2023-11-15 0 30.45 30.35 30.45 29.75 30.55 3,743,031 113,214,144 30.247 26.93 26.85 26.93 26.32 27.02 4,231,498 26.755 3.75%
2023-11-14 0 29.35 29.35 29.40 29.05 29.70 1,778,450 52,233,725 29.370 25.96 25.96 26.01 25.70 26.27 2,010,538 25.980 0.51%
2023-11-13 0 29.20 29.15 29.20 28.65 29.25 1,533,825 44,443,631 28.976 25.83 25.79 25.83 25.34 25.87 1,733,990 25.631 1.92%
2023-11-10 0 28.65 28.60 28.65 28.60 29.30 2,476,092 71,137,756 28.730 25.34 25.30 25.34 25.30 25.92 2,799,223 25.413 -1.55%
2023-11-09 0 29.10 29.05 29.10 29.05 29.45 2,974,459 86,847,522 29.198 25.74 25.70 25.74 25.70 26.05 3,362,627 25.827 -1.19%
2023-11-08 0 29.45 29.40 29.45 29.40 29.75 1,780,390 52,563,675 29.524 26.05 26.01 26.05 26.01 26.32 2,012,732 26.116 -0.17%
2023-11-07 0 29.50 29.50 29.55 29.35 30.30 2,355,290 69,730,665 29.606 26.09 26.09 26.14 25.96 26.80 2,662,656 26.188 -2.64%
2023-11-06 0 30.30 30.30 30.35 30.25 30.70 2,017,696 61,251,393 30.357 26.80 26.80 26.85 26.76 27.16 2,281,006 26.853 -0.33%
2023-11-03 0 30.40 30.40 30.50 30.10 30.55 2,706,780 82,242,257 30.384 26.89 26.89 26.98 26.63 27.02 3,060,016 26.876 1.00%
2023-11-02 0 30.10 30.05 30.10 29.45 30.30 2,616,165 78,717,010 30.089 26.63 26.58 26.63 26.05 26.80 2,957,575 26.615 2.21%
2023-11-01 0 29.45 29.40 29.45 29.20 29.70 1,890,937 55,636,067 29.422 26.05 26.01 26.05 25.83 26.27 2,137,705 26.026 0.68%
2023-10-31 0 29.25 29.20 29.25 29.15 30.00 2,285,173 66,984,843 29.313 25.87 25.83 25.87 25.79 26.54 2,583,389 25.929 -1.68%
2023-10-30 0 29.75 29.70 29.75 29.50 29.95 1,709,083 50,833,462 29.743 26.32 26.27 26.32 26.09 26.49 1,932,119 26.310 0.68%
2023-10-27 0 29.55 29.50 29.55 28.60 29.60 3,268,044 95,450,428 29.207 26.14 26.09 26.14 25.30 26.18 3,694,525 25.836 3.68%
2023-10-26 0 28.50 28.45 28.50 28.00 29.80 6,380,489 182,389,315 28.585 25.21 25.17 25.21 24.77 26.36 7,213,145 25.286 -4.36%
2023-10-25 0 29.80 29.80 29.85 29.55 30.50 1,974,273 59,044,727 29.907 26.36 26.36 26.40 26.14 26.98 2,231,916 26.455 -0.17%
2023-10-24 0 29.85 29.85 30.00 29.80 30.10 2,725,284 81,535,100 29.918 26.40 26.40 26.54 26.36 26.63 3,080,935 26.464 -0.83%
2023-10-20 0 30.10 30.10 30.15 29.55 30.30 2,883,641 86,694,244 30.064 26.63 26.63 26.67 26.14 26.80 3,259,957 26.594 0.50%
2023-10-19 0 29.95 29.95 30.00 29.95 30.60 2,599,687 78,213,373 30.086 26.49 26.49 26.54 26.49 27.07 2,938,947 26.613 -2.28%
2023-10-18 0 30.65 30.65 30.70 30.35 31.05 2,903,509 88,990,393 30.649 27.11 27.11 27.16 26.85 27.47 3,282,418 27.111 -0.16%
2023-10-17 0 30.70 30.65 30.70 30.30 30.90 1,378,273 42,170,152 30.596 27.16 27.11 27.16 26.80 27.33 1,558,138 27.064 0.49%
2023-10-16 0 30.55 30.40 30.55 30.35 30.70 1,242,462 37,941,452 30.537 27.02 26.89 27.02 26.85 27.16 1,404,604 27.012 -0.16%
2023-10-13 0 30.60 30.55 30.60 30.45 31.40 1,909,828 58,582,168 30.674 27.07 27.02 27.07 26.93 27.78 2,159,061 27.133 -2.70%
2023-10-12 0 31.45 31.45 31.50 31.10 31.55 2,119,589 66,593,592 31.418 27.82 27.82 27.86 27.51 27.91 2,396,196 27.791 1.13%
2023-10-11 0 31.10 31.00 31.10 30.75 31.15 2,442,515 75,718,018 31.000 27.51 27.42 27.51 27.20 27.55 2,761,264 27.422 1.80%
2023-10-10 0 30.55 30.55 30.60 30.45 30.85 1,852,436 56,731,302 30.625 27.02 27.02 27.07 26.93 27.29 2,094,180 27.090 0.83%
2023-10-09 0 30.30 30.30 30.40 30.05 30.65 970,948 29,355,189 30.234 26.80 26.80 26.89 26.58 27.11 1,097,657 26.743 -0.98%
2023-10-06 0 30.60 30.60 30.65 30.35 30.80 1,887,692 57,790,619 30.614 27.07 27.07 27.11 26.85 27.24 2,134,036 27.080 1.16%
2023-10-05 0 30.25 30.20 30.25 29.80 30.45 2,009,829 60,685,782 30.195 26.76 26.71 26.76 26.36 26.93 2,272,112 26.709 1.00%
2023-10-04 0 29.95 29.95 30.00 29.65 30.20 1,986,800 59,431,144 29.913 26.49 26.49 26.54 26.23 26.71 2,246,078 26.460 -0.66%
2023-10-03 0 30.15 30.10 30.15 30.00 31.00 3,698,696 112,256,551 30.350 26.67 26.63 26.67 26.54 27.42 4,181,377 26.847 -2.74%
2023-09-29 0 31.00 31.00 31.05 30.50 31.15 4,680,008 144,860,343 30.953 27.42 27.42 27.47 26.98 27.55 5,290,751 27.380 2.65%
2023-09-28 0 30.20 30.15 30.20 30.15 30.70 1,912,531 57,790,639 30.217 26.71 26.67 26.71 26.67 27.16 2,162,117 26.729 -0.82%
2023-09-27 0 30.45 30.30 30.45 30.10 30.45 1,801,072 54,634,689 30.335 26.93 26.80 26.93 26.63 26.93 2,036,113 26.833 0.83%
2023-09-26 0 30.20 30.15 30.20 30.05 30.45 2,092,755 63,286,343 30.241 26.71 26.67 26.71 26.58 26.93 2,365,860 26.750 -0.33%
2023-09-25 0 30.30 30.30 30.35 30.30 30.75 1,750,640 53,325,908 30.461 26.80 26.80 26.85 26.80 27.20 1,979,099 26.945 -0.98%
2023-09-22 0 30.60 30.60 30.70 30.30 30.70 1,490,664 45,526,444 30.541 27.07 27.07 27.16 26.80 27.16 1,685,196 27.016 0.49%
2023-09-21 0 30.45 30.40 30.45 30.30 31.00 1,806,389 54,983,225 30.438 26.93 26.89 26.93 26.80 27.42 2,042,123 26.925 -1.30%
2023-09-20 0 30.85 30.80 30.85 30.80 31.30 1,536,101 47,597,376 30.986 27.29 27.24 27.29 27.24 27.69 1,736,563 27.409 -0.64%
2023-09-19 0 31.05 31.05 31.10 30.70 31.15 1,294,607 40,116,846 30.988 27.47 27.47 27.51 27.16 27.55 1,463,554 27.411 1.14%
2023-09-18 0 30.70 30.70 30.80 30.60 31.00 2,155,635 66,357,128 30.783 27.16 27.16 27.24 27.07 27.42 2,436,946 27.230 -0.97%
2023-09-15 0 31.00 30.95 31.00 30.85 31.20 4,091,772 126,913,880 31.017 27.42 27.38 27.42 27.29 27.60 4,625,750 27.436 0.49%
2023-09-14 0 30.85 30.80 30.85 30.50 31.45 2,772,725 85,453,575 30.819 27.29 27.24 27.29 26.98 27.82 3,134,567 27.262 -1.28%
2023-09-13 0 31.25 31.10 31.25 31.00 31.30 2,605,869 81,215,287 31.166 27.64 27.51 27.64 27.42 27.69 2,945,936 27.569 0.32%
2023-09-12 0 31.15 31.05 31.15 30.40 31.15 2,812,422 87,018,306 30.941 27.55 27.47 27.55 26.89 27.55 3,179,444 27.369 0.32%
2023-09-11 0 31.05 31.00 31.05 30.95 32.05 5,193,915 162,344,068 31.257 27.47 27.42 27.47 27.38 28.35 5,871,723 27.648 -3.12%
2023-09-07 0 32.05 32.00 32.05 31.90 32.25 1,459,089 46,723,442 32.022 28.35 28.31 28.35 28.22 28.53 1,649,501 28.326 -0.62%
2023-09-06 0 32.25 32.10 32.25 31.70 32.25 2,041,159 65,309,261 31.996 28.53 28.39 28.53 28.04 28.53 2,307,531 28.303 0.47%
2023-09-05 0 32.10 32.05 32.10 32.00 33.10 1,998,849 64,484,244 32.261 28.39 28.35 28.39 28.31 29.28 2,259,700 28.537 -3.02%
2023-09-04 0 33.10 33.00 33.10 32.85 33.35 2,502,754 82,835,862 33.098 29.28 29.19 29.28 29.06 29.50 2,829,364 29.277 1.07%
2023-08-31 0 32.75 32.70 32.75 32.60 33.15 8,131,889 266,496,448 32.772 28.97 28.93 28.97 28.84 29.32 9,193,103 28.989 0.00%
2023-08-30 0 32.75 32.75 32.80 32.70 33.15 2,603,631 85,650,287 32.896 28.97 28.97 29.01 28.93 29.32 2,943,406 29.099 0.00%
2023-08-29 0 32.75 32.70 32.75 32.00 32.80 2,786,533 90,900,194 32.621 28.97 28.93 28.97 28.31 29.01 3,150,177 28.856 2.34%
2023-08-28 0 32.00 32.00 32.05 32.00 32.35 1,275,349 41,007,379 32.154 28.31 28.31 28.35 28.31 28.62 1,441,783 28.442 0.31%
2023-08-25 0 31.90 31.85 31.90 31.80 32.30 1,852,721 59,162,264 31.933 28.22 28.17 28.22 28.13 28.57 2,094,502 28.246 -0.62%
2023-08-24 0 32.10 32.05 32.10 31.95 32.50 1,738,610 55,889,901 32.146 28.39 28.35 28.39 28.26 28.75 1,965,499 28.435 0.31%
2023-08-23 0 32.00 31.95 32.00 31.90 32.30 2,164,321 69,389,588 32.061 28.31 28.26 28.31 28.22 28.57 2,446,766 28.360 -0.40%
2023-08-22 0 32.55 32.50 32.55 32.00 32.80 2,730,144 88,764,184 32.513 28.42 28.38 28.42 27.94 28.64 3,126,774 28.388 1.24%
2023-08-21 0 32.15 32.15 32.20 32.10 32.95 3,727,585 120,615,784 32.358 28.07 28.07 28.12 28.03 28.77 4,269,122 28.253 -2.28%
2023-08-18 0 32.90 32.85 32.90 32.85 33.35 2,907,857 96,003,384 33.015 28.73 28.68 28.73 28.68 29.12 3,330,305 28.827 -1.35%
2023-08-17 0 33.35 33.30 33.35 33.00 33.65 2,941,144 97,927,466 33.296 29.12 29.08 29.12 28.81 29.38 3,368,428 29.072 -1.19%
2023-08-16 0 33.75 33.70 33.75 33.60 34.10 2,372,455 80,080,245 33.754 29.47 29.43 29.47 29.34 29.77 2,717,121 29.472 -1.03%
2023-08-15 0 34.10 34.05 34.10 34.05 34.55 1,669,894 57,069,472 34.176 29.77 29.73 29.77 29.73 30.17 1,912,493 29.840 -1.16%
2023-08-14 0 34.50 34.45 34.50 34.35 35.00 1,943,363 66,998,449 34.476 30.12 30.08 30.12 29.99 30.56 2,225,691 30.102 -1.43%
2023-08-11 0 35.00 34.95 35.00 34.75 35.45 2,698,332 94,489,736 35.018 30.56 30.52 30.56 30.34 30.95 3,090,341 30.576 -0.71%
2023-08-10 0 35.25 35.20 35.25 34.85 35.30 1,424,761 50,061,547 35.137 30.78 30.73 30.78 30.43 30.82 1,631,748 30.680 0.28%
2023-08-09 0 35.15 35.15 35.20 34.75 35.35 1,316,402 46,237,310 35.124 30.69 30.69 30.73 30.34 30.87 1,507,646 30.669 1.15%
2023-08-08 0 34.75 34.75 34.80 34.65 35.05 1,743,769 60,695,836 34.807 30.34 30.34 30.39 30.25 30.60 1,997,101 30.392 -1.00%
2023-08-07 0 35.10 35.10 35.15 34.70 35.20 1,304,498 45,666,941 35.007 30.65 30.65 30.69 30.30 30.73 1,494,013 30.567 0.86%
2023-08-04 0 34.80 34.80 34.85 34.80 35.60 2,341,314 82,016,960 35.030 30.39 30.39 30.43 30.39 31.08 2,681,456 30.587 -1.14%
2023-08-03 0 35.20 35.15 35.20 35.10 35.45 1,884,031 66,455,072 35.273 30.73 30.69 30.73 30.65 30.95 2,157,740 30.798 -0.28%
2023-08-02 0 35.30 35.25 35.30 35.25 36.00 1,883,970 66,759,919 35.436 30.82 30.78 30.82 30.78 31.43 2,157,670 30.941 -1.67%
2023-08-01 0 35.90 35.85 35.90 35.70 35.95 2,274,518 81,542,220 35.850 31.35 31.30 31.35 31.17 31.39 2,604,956 31.303 0.14%
2023-07-31 0 35.85 35.85 35.95 35.75 36.20 3,411,622 122,500,843 35.907 31.30 31.30 31.39 31.22 31.61 3,907,256 31.352 -0.97%
2023-07-28 0 36.20 36.15 36.20 35.65 36.40 2,414,790 87,286,114 36.146 31.61 31.56 31.61 31.13 31.78 2,765,606 31.561 0.28%
2023-07-27 0 36.10 36.05 36.10 35.55 36.20 2,586,744 93,267,938 36.056 31.52 31.48 31.52 31.04 31.61 2,962,541 31.482 1.26%
2023-07-26 0 35.65 35.60 35.65 35.50 36.20 1,984,591 70,883,129 35.717 31.13 31.08 31.13 31.00 31.61 2,272,909 31.186 0.42%
2023-07-25 0 35.50 35.45 35.50 35.20 35.70 2,559,529 90,842,520 35.492 31.00 30.95 31.00 30.73 31.17 2,931,373 30.990 1.00%
2023-07-24 0 35.15 35.10 35.15 34.80 35.55 2,067,603 72,470,566 35.051 30.69 30.65 30.69 30.39 31.04 2,367,981 30.604 -1.54%
2023-07-21 0 35.70 35.65 35.70 35.20 35.85 2,184,453 77,863,042 35.644 31.17 31.13 31.17 30.73 31.30 2,501,806 31.123 1.42%
2023-07-20 0 35.20 35.15 35.20 34.95 35.45 1,324,409 46,641,828 35.217 30.73 30.69 30.73 30.52 30.95 1,516,817 30.750 0.72%
2023-07-19 0 34.95 34.90 34.95 34.70 35.10 1,131,016 39,434,456 34.866 30.52 30.47 30.52 30.30 30.65 1,295,328 30.444 0.00%
2023-07-18 0 34.95 34.95 35.00 34.65 35.70 2,531,017 88,434,744 34.940 30.52 30.52 30.56 30.25 31.17 2,898,718 30.508 -2.10%
2023-07-14 0 35.70 35.70 35.75 35.30 35.95 1,691,684 60,499,826 35.763 31.17 31.17 31.22 30.82 31.39 1,937,449 31.227 0.28%
2023-07-13 0 35.60 35.55 35.60 34.90 35.85 2,296,829 81,398,325 35.439 31.08 31.04 31.08 30.47 31.30 2,630,508 30.944 1.71%
2023-07-12 0 35.00 34.95 35.00 34.70 35.25 1,476,975 51,640,362 34.964 30.56 30.52 30.56 30.30 30.78 1,691,547 30.528 0.14%
2023-07-11 0 34.95 34.90 34.95 34.50 35.10 2,128,519 74,233,819 34.876 30.52 30.47 30.52 30.12 30.65 2,437,746 30.452 1.16%
2023-07-10 0 34.55 34.50 34.55 34.55 35.40 2,912,871 101,130,869 34.719 30.17 30.12 30.17 30.17 30.91 3,336,047 30.315 -1.29%
2023-07-07 0 35.00 35.00 35.05 35.00 35.30 1,429,380 50,093,975 35.046 30.56 30.56 30.60 30.56 30.82 1,637,038 30.600 -0.85%
2023-07-06 0 35.30 35.25 35.30 35.00 35.90 2,820,949 99,775,616 35.370 30.82 30.78 30.82 30.56 31.35 3,230,771 30.883 -1.26%
2023-07-05 0 35.75 35.70 35.75 35.70 36.15 1,261,784 45,212,716 35.832 31.22 31.17 31.22 31.17 31.56 1,445,094 31.287 -0.97%
2023-07-04 0 36.10 36.05 36.10 35.80 36.15 1,153,893 41,523,375 35.985 31.52 31.48 31.52 31.26 31.56 1,321,528 31.421 -0.14%
2023-07-03 0 36.15 36.10 36.15 36.00 36.45 1,748,425 63,218,847 36.158 31.56 31.52 31.56 31.43 31.83 2,002,433 31.571 0.42%
2023-06-30 0 36.00 36.00 36.15 35.95 36.45 3,597,563 129,792,729 36.078 31.43 31.43 31.56 31.39 31.83 4,120,210 31.501 -0.55%
2023-06-29 0 36.20 36.15 36.20 35.90 36.55 2,560,366 92,522,923 36.137 31.61 31.56 31.61 31.35 31.91 2,932,331 31.553 -0.96%
2023-06-28 0 36.55 36.50 36.55 36.15 36.60 2,279,209 83,037,452 36.433 31.91 31.87 31.91 31.56 31.96 2,610,328 31.811 0.97%
2023-06-27 0 36.20 36.20 36.25 35.90 36.30 1,692,999 61,288,690 36.201 31.61 31.61 31.65 31.35 31.70 1,938,955 31.609 0.42%
2023-06-26 0 36.05 36.05 36.10 35.95 36.30 3,439,644 124,074,012 36.072 31.48 31.48 31.52 31.39 31.70 3,939,349 31.496 -0.41%
2023-06-23 0 36.20 36.15 36.20 35.80 36.45 2,347,864 84,929,866 36.173 31.61 31.56 31.61 31.26 31.83 2,688,957 31.585 -0.14%
2023-06-21 0 36.25 36.25 36.30 36.15 36.75 2,970,669 107,975,388 36.347 31.65 31.65 31.70 31.56 32.09 3,402,242 31.737 -1.49%
2023-06-20 0 36.80 36.80 36.90 36.50 36.95 1,545,983 56,861,113 36.780 32.13 32.13 32.22 31.87 32.26 1,770,581 32.114 -0.81%
2023-06-19 0 37.10 37.00 37.10 36.70 37.15 1,224,746 45,251,379 36.948 32.39 32.31 32.39 32.04 32.44 1,402,675 32.261 1.23%
2023-06-16 0 36.65 36.65 36.70 36.65 37.25 5,777,411 212,682,353 36.813 32.00 32.00 32.04 32.00 32.52 6,616,743 32.143 -0.41%
2023-06-15 0 36.80 36.75 36.80 36.65 37.20 2,243,110 82,720,109 36.877 32.13 32.09 32.13 32.00 32.48 2,568,985 32.200 0.00%
2023-06-14 0 36.80 36.80 36.85 36.50 37.05 1,194,366 43,984,502 36.827 32.13 32.13 32.18 31.87 32.35 1,367,881 32.155 -1.08%
2023-06-13 0 37.20 37.15 37.20 36.85 37.65 2,395,166 89,341,125 37.301 32.48 32.44 32.48 32.18 32.87 2,743,131 32.569 -0.13%
2023-06-12 0 37.25 37.20 37.25 36.95 37.50 1,163,327 43,327,602 37.245 32.52 32.48 32.52 32.26 32.74 1,332,333 32.520 0.54%
2023-06-09 0 37.05 37.00 37.05 36.75 37.10 1,360,745 50,310,642 36.973 32.35 32.31 32.35 32.09 32.39 1,558,432 32.283 0.14%
2023-06-08 0 37.00 36.95 37.00 36.75 37.20 1,038,616 38,401,448 36.974 32.31 32.26 32.31 32.09 32.48 1,189,504 32.284 0.41%
2023-06-07 0 36.85 36.85 36.90 36.60 37.00 1,991,620 73,354,837 36.832 32.18 32.18 32.22 31.96 32.31 2,280,959 32.160 0.55%
2023-06-06 0 36.65 36.65 36.70 36.55 37.05 1,491,987 54,806,868 36.734 32.00 32.00 32.04 31.91 32.35 1,708,740 32.074 -0.95%
2023-06-05 0 37.00 36.95 37.00 36.30 37.05 2,987,675 109,979,498 36.811 32.31 32.26 32.31 31.70 32.35 3,421,719 32.142 1.37%
2023-06-02 0 36.50 36.45 36.50 36.00 36.80 3,853,993 140,667,467 36.499 31.87 31.83 31.87 31.43 32.13 4,413,894 31.869 2.10%
2023-06-01 0 35.75 35.70 35.75 35.50 36.25 4,039,445 144,926,209 35.878 31.22 31.17 31.22 31.00 31.65 4,626,288 31.327 -0.83%
2023-05-31 0 36.05 35.95 36.05 35.50 36.25 8,374,592 301,246,218 35.971 31.48 31.39 31.48 31.00 31.65 9,591,237 31.408 -0.14%
2023-05-30 0 36.10 36.10 36.15 35.80 36.70 3,308,103 119,182,059 36.027 31.52 31.52 31.56 31.26 32.04 3,788,698 31.457 -1.10%
2023-05-29 0 36.50 36.50 36.55 36.50 37.60 3,210,019 118,200,684 36.822 31.87 31.87 31.91 31.87 32.83 3,676,365 32.152 -2.04%
2023-05-25 0 38.15 38.10 38.15 37.85 38.40 2,383,316 90,757,387 38.080 32.53 32.49 32.53 32.28 32.75 2,794,759 32.474 -0.65%
2023-05-24 0 38.40 38.35 38.40 38.05 38.60 3,282,184 125,963,778 38.378 32.75 32.70 32.75 32.45 32.92 3,848,802 32.728 -0.26%
2023-05-23 0 38.50 38.45 38.50 38.25 39.10 2,440,583 94,058,992 38.540 32.83 32.79 32.83 32.62 33.34 2,861,912 32.866 -0.77%
2023-05-22 0 38.80 38.70 38.80 38.45 38.90 1,951,334 75,555,942 38.720 33.09 33.00 33.09 32.79 33.17 2,288,202 33.020 0.65%
2023-05-19 0 38.55 38.50 38.55 38.20 38.70 1,729,163 66,591,744 38.511 32.87 32.83 32.87 32.58 33.00 2,027,676 32.841 0.39%
2023-05-18 0 38.40 38.35 38.40 38.15 38.65 1,782,643 68,403,700 38.372 32.75 32.70 32.75 32.53 32.96 2,090,389 32.723 0.00%
2023-05-17 0 38.40 38.35 38.40 38.30 39.05 2,032,048 78,396,279 38.580 32.75 32.70 32.75 32.66 33.30 2,382,850 32.900 -1.16%
2023-05-16 0 38.85 38.80 38.85 38.80 39.45 1,940,850 75,595,448 38.950 33.13 33.09 33.13 33.09 33.64 2,275,908 33.216 -1.02%
2023-05-15 0 39.25 39.20 39.25 38.50 39.35 1,737,123 67,747,901 39.000 33.47 33.43 33.47 32.83 33.56 2,037,010 33.258 1.42%
2023-05-12 0 38.70 38.65 38.70 38.55 39.35 3,522,190 136,607,759 38.785 33.00 32.96 33.00 32.87 33.56 4,130,241 33.075 -2.03%
2023-05-11 0 39.50 39.45 39.50 39.45 39.85 2,907,375 115,102,050 39.590 33.68 33.64 33.68 33.64 33.98 3,409,288 33.761 -0.25%
2023-05-10 0 39.60 39.55 39.60 39.45 39.80 3,785,240 149,897,931 39.601 33.77 33.73 33.77 33.64 33.94 4,438,703 33.771 -0.13%
2023-05-09 0 39.65 39.60 39.65 39.35 40.10 3,507,288 139,404,880 39.747 33.81 33.77 33.81 33.56 34.20 4,112,767 33.896 -0.13%
2023-05-08 0 39.70 39.70 39.75 39.60 40.20 2,633,565 104,904,603 39.834 33.86 33.86 33.90 33.77 34.28 3,088,209 33.969 -0.50%
2023-05-05 0 39.90 39.85 39.90 39.65 40.15 1,855,918 74,037,487 39.893 34.03 33.98 34.03 33.81 34.24 2,176,313 34.020 0.76%
2023-05-04 0 39.60 39.55 39.60 39.20 39.85 2,077,245 82,184,720 39.564 33.77 33.73 33.77 33.43 33.98 2,435,849 33.740 0.25%
2023-05-03 0 39.50 39.45 39.50 39.15 39.60 3,047,317 120,230,177 39.454 33.68 33.64 33.68 33.39 33.77 3,573,389 33.646 0.00%
2023-05-02 0 39.50 39.40 39.50 39.20 40.00 2,665,598 105,530,560 39.590 33.68 33.60 33.68 33.43 34.11 3,125,772 33.761 0.89%
2023-04-28 0 39.15 39.10 39.15 38.55 39.25 2,693,201 105,250,614 39.080 33.39 33.34 33.39 32.87 33.47 3,158,140 33.327 0.90%
2023-04-27 0 38.80 38.70 38.80 38.25 38.90 2,034,379 78,831,837 38.750 33.09 33.00 33.09 32.62 33.17 2,385,583 33.045 0.65%
2023-04-26 0 38.55 38.50 38.55 38.00 38.75 1,644,242 63,285,889 38.489 32.87 32.83 32.87 32.41 33.05 1,928,095 32.823 1.05%
2023-04-25 0 38.15 38.15 38.20 38.00 38.40 1,362,270 51,978,107 38.156 32.53 32.53 32.58 32.41 32.75 1,597,445 32.538 -0.39%
2023-04-24 0 38.30 38.25 38.30 38.20 38.80 1,558,139 59,800,529 38.379 32.66 32.62 32.66 32.58 33.09 1,827,128 32.729 -1.03%
2023-04-21 0 38.70 38.65 38.70 38.55 39.05 1,579,338 61,203,034 38.752 33.00 32.96 33.00 32.87 33.30 1,851,986 33.047 0.13%
2023-04-20 0 38.65 38.60 38.65 38.55 39.00 1,826,925 70,652,692 38.673 32.96 32.92 32.96 32.87 33.26 2,142,315 32.980 -0.51%
2023-04-19 0 38.85 38.80 38.85 38.65 39.05 1,957,291 76,064,948 38.862 33.13 33.09 33.13 32.96 33.30 2,295,187 33.141 0.00%
2023-04-18 0 38.85 38.80 38.85 38.65 39.10 1,155,048 44,853,504 38.833 33.13 33.09 33.13 32.96 33.34 1,354,449 33.116 -0.77%
2023-04-17 0 39.15 39.10 39.15 38.40 39.15 2,965,524 115,270,898 38.870 33.39 33.34 33.39 32.75 33.39 3,477,476 33.148 0.38%
2023-04-14 0 39.00 38.95 39.00 38.80 39.20 1,698,312 66,272,089 39.022 33.26 33.22 33.26 33.09 33.43 1,991,499 33.277 0.13%
2023-04-13 0 38.95 38.90 38.95 38.55 38.95 2,953,701 114,565,138 38.787 33.22 33.17 33.22 32.87 33.22 3,463,612 33.077 0.39%
2023-04-12 0 38.80 38.75 38.85 38.65 39.20 2,603,177 101,185,632 38.870 33.09 33.05 33.13 32.96 33.43 3,052,575 33.148 -0.77%
2023-04-11 0 39.10 39.05 39.10 38.80 39.30 4,367,432 170,513,982 39.042 33.34 33.30 33.34 33.09 33.51 5,121,401 33.294 1.30%
2023-04-06 0 38.60 38.55 38.60 38.10 38.75 3,586,354 137,879,943 38.446 32.92 32.87 32.92 32.49 33.05 4,205,482 32.786 0.65%
2023-04-04 0 38.35 38.35 38.40 38.00 38.70 2,118,867 81,415,311 38.424 32.70 32.70 32.75 32.41 33.00 2,484,657 32.767 0.66%
2023-04-03 0 38.10 38.10 38.15 37.80 38.20 2,272,042 86,450,125 38.050 32.49 32.49 32.53 32.24 32.58 2,664,275 32.448 0.66%
2023-03-31 0 37.85 37.85 37.90 37.70 38.35 3,575,073 135,611,600 37.933 32.28 32.28 32.32 32.15 32.70 4,192,254 32.348 -0.26%
2023-03-30 0 37.95 37.90 37.95 37.80 38.15 1,610,050 61,073,672 37.933 32.36 32.32 32.36 32.24 32.53 1,888,000 32.348 0.13%
2023-03-29 0 37.90 37.90 37.95 37.65 38.10 2,172,243 82,314,291 37.894 32.32 32.32 32.36 32.11 32.49 2,547,247 32.315 0.40%
2023-03-28 0 37.75 37.75 37.80 37.60 38.05 1,504,866 56,832,819 37.766 32.19 32.19 32.24 32.06 32.45 1,764,658 32.206 -0.13%
2023-03-27 0 37.80 37.80 37.85 37.75 38.25 1,582,468 59,977,981 37.902 32.24 32.24 32.28 32.19 32.62 1,855,657 32.322 0.00%
2023-03-24 0 37.80 37.80 37.85 37.80 38.15 1,910,936 72,407,273 37.891 32.24 32.24 32.28 32.24 32.53 2,240,829 32.313 -0.66%
2023-03-23 0 38.05 38.05 38.10 37.75 38.40 2,865,171 108,809,126 37.976 32.45 32.45 32.49 32.19 32.75 3,359,798 32.386 -0.26%
2023-03-22 0 38.15 38.10 38.15 37.65 38.40 4,439,487 169,064,535 38.082 32.53 32.49 32.53 32.11 32.75 5,205,896 32.476 0.79%
2023-03-21 0 37.85 37.80 37.85 37.75 38.35 3,285,871 124,624,046 37.927 32.28 32.24 32.28 32.19 32.70 3,853,126 32.344 -0.26%
2023-03-20 0 37.95 37.90 37.95 37.65 38.30 2,931,986 111,237,191 37.939 32.36 32.32 32.36 32.11 32.66 3,438,148 32.354 -1.17%
2023-03-17 0 38.40 38.40 38.45 38.00 38.95 5,989,681 230,372,776 38.462 32.75 32.75 32.79 32.41 33.22 7,023,707 32.799 1.05%
2023-03-16 0 38.00 38.00 38.05 38.00 39.00 4,894,519 187,191,610 38.245 32.41 32.41 32.45 32.41 33.26 5,739,482 32.615 -2.56%
2023-03-15 0 39.00 39.00 39.05 38.90 39.35 2,335,460 91,226,472 39.061 33.26 33.26 33.30 33.17 33.56 2,738,641 33.311 -0.26%
2023-03-14 0 39.10 39.10 39.15 39.10 39.85 2,778,610 109,152,959 39.283 33.34 33.34 33.39 33.34 33.98 3,258,294 33.500 -1.76%
2023-03-13 0 39.80 39.80 39.85 39.55 40.00 3,116,885 123,916,021 39.756 33.94 33.94 33.98 33.73 34.11 3,654,967 33.903 -0.13%
2023-03-10 0 39.85 39.80 39.85 39.05 40.35 4,539,853 181,175,345 39.908 33.98 33.94 33.98 33.30 34.41 5,323,588 34.033 -1.12%
2023-03-09 0 40.30 40.25 40.30 39.95 40.45 1,658,353 66,687,497 40.213 34.37 34.32 34.37 34.07 34.49 1,944,642 34.293 0.12%
2023-03-08 0 40.25 40.25 40.30 40.15 40.60 1,835,938 74,014,410 40.314 34.32 34.32 34.37 34.24 34.62 2,152,884 34.379 -0.98%
2023-03-07 0 40.65 40.65 40.70 40.50 41.05 2,308,002 94,019,713 40.736 34.67 34.67 34.71 34.54 35.01 2,706,443 34.739 -0.73%
2023-03-06 0 40.95 40.85 40.95 40.40 41.00 2,534,249 103,458,280 40.824 34.92 34.84 34.92 34.45 34.96 2,971,748 34.814 1.36%
2023-03-03 0 40.40 40.35 40.40 39.95 40.60 2,187,657 88,209,517 40.321 34.45 34.41 34.45 34.07 34.62 2,565,322 34.385 0.87%
2023-03-02 0 40.05 40.00 40.05 39.70 40.35 1,524,917 61,011,542 40.010 34.15 34.11 34.15 33.86 34.41 1,788,170 34.120 0.00%
2023-03-01 0 40.05 40.05 40.10 39.45 40.30 2,410,381 95,939,929 39.803 34.15 34.15 34.20 33.64 34.37 2,826,496 33.943 1.26%
2023-02-28 0 39.55 39.55 39.60 39.15 40.70 4,709,394 187,366,053 39.786 33.73 33.73 33.77 33.39 34.71 5,522,398 33.928 -0.38%
2023-02-27 0 39.70 39.70 39.75 39.50 39.85 1,762,013 69,908,956 39.676 33.86 33.86 33.90 33.68 33.98 2,066,197 33.835 -0.50%
2023-02-24 0 39.90 39.85 39.90 39.60 40.10 1,913,138 76,350,261 39.908 34.03 33.98 34.03 33.77 34.20 2,243,412 34.033 0.13%
2023-02-23 0 39.85 39.85 39.90 39.70 40.30 1,782,817 71,136,702 39.901 33.98 33.98 34.03 33.86 34.37 2,090,593 34.027 -0.62%
2023-02-22 0 40.10 40.05 40.10 39.85 40.35 1,455,619 58,398,144 40.119 34.20 34.15 34.20 33.98 34.41 1,706,909 34.213 -0.25%
2023-02-21 0 40.20 40.15 40.20 39.90 40.40 1,355,181 54,412,525 40.151 34.28 34.24 34.28 34.03 34.45 1,589,132 34.240 0.37%
2023-02-20 0 40.05 40.00 40.05 39.85 40.25 1,317,821 52,803,443 40.069 34.15 34.11 34.15 33.98 34.32 1,545,322 34.170 -0.12%
2023-02-17 0 40.10 40.05 40.10 39.80 40.45 1,827,437 73,295,815 40.109 34.20 34.15 34.20 33.94 34.49 2,142,916 34.204 -0.62%
2023-02-16 0 40.35 40.30 40.35 39.90 40.40 2,934,542 117,962,159 40.198 34.41 34.37 34.41 34.03 34.45 3,441,145 34.280 0.62%
2023-02-15 0 40.10 40.10 40.20 40.00 41.35 4,127,264 166,752,007 40.403 34.20 34.20 34.28 34.11 35.26 4,839,772 34.455 -3.37%
2023-02-14 0 41.50 41.45 41.50 41.20 41.65 1,716,187 71,085,086 41.420 35.39 35.35 35.39 35.13 35.52 2,012,460 35.322 0.00%
2023-02-13 0 41.50 41.45 41.50 41.10 41.85 1,621,982 67,175,732 41.416 35.39 35.35 35.39 35.05 35.69 1,901,992 35.319 -0.12%
2023-02-10 0 41.55 41.50 41.55 41.40 41.95 1,702,004 70,780,612 41.587 35.43 35.39 35.43 35.31 35.77 1,995,829 35.464 -0.36%
2023-02-09 0 41.70 41.65 41.70 41.40 41.80 1,457,946 60,737,532 41.660 35.56 35.52 35.56 35.31 35.65 1,709,638 35.527 -0.24%
2023-02-08 0 41.80 41.75 41.80 41.35 42.00 1,517,284 63,386,988 41.777 35.65 35.60 35.65 35.26 35.82 1,779,220 35.626 0.48%
2023-02-07 0 41.60 41.55 41.60 41.25 41.90 1,629,150 67,697,063 41.554 35.48 35.43 35.48 35.18 35.73 1,910,397 35.436 -0.36%
2023-02-06 0 41.75 41.75 41.80 41.25 42.25 1,413,689 58,976,042 41.718 35.60 35.60 35.65 35.18 36.03 1,657,740 35.576 -1.18%
2023-02-03 0 42.25 42.20 42.25 41.70 42.60 1,455,411 61,167,362 42.028 36.03 35.99 36.03 35.56 36.33 1,706,665 35.840 0.12%
2023-02-02 0 42.20 42.20 42.25 42.05 42.60 2,007,107 84,854,214 42.277 35.99 35.99 36.03 35.86 36.33 2,353,603 36.053 -0.24%
2023-02-01 0 42.30 42.20 42.30 41.80 42.30 2,853,850 120,244,063 42.134 36.07 35.99 36.07 35.65 36.07 3,346,523 35.931 0.95%
2023-01-31 0 41.90 41.85 41.90 41.80 42.90 2,734,980 115,245,867 42.138 35.73 35.69 35.73 35.65 36.58 3,207,132 35.934 -2.33%
2023-01-30 0 42.90 42.85 42.90 42.30 43.00 4,164,725 178,284,445 42.808 36.58 36.54 36.58 36.07 36.67 4,883,700 36.506 1.90%
2023-01-27 0 42.10 42.05 42.15 42.00 42.35 1,962,845 82,726,540 42.146 35.90 35.86 35.94 35.82 36.12 2,301,700 35.941 -0.59%
2023-01-26 0 42.35 42.30 42.35 42.20 42.80 2,299,250 97,572,491 42.437 36.12 36.07 36.12 35.99 36.50 2,696,180 36.189 -0.24%
2023-01-20 0 42.45 42.35 42.45 41.80 42.50 3,384,579 143,134,063 42.290 36.20 36.12 36.20 35.65 36.24 3,968,874 36.064 0.12%
2023-01-19 0 42.40 42.35 42.40 41.80 42.40 1,974,798 83,308,084 42.186 36.16 36.12 36.16 35.65 36.16 2,315,716 35.975 0.47%
2023-01-18 0 42.20 42.15 42.20 41.50 42.20 1,906,646 80,077,748 41.999 35.99 35.94 35.99 35.39 35.99 2,235,799 35.816 1.32%
2023-01-17 0 41.65 41.65 41.70 41.50 42.25 2,582,855 107,870,981 41.764 35.52 35.52 35.56 35.39 36.03 3,028,745 35.616 -1.42%
2023-01-16 0 42.25 42.20 42.25 41.55 42.75 2,810,942 118,772,925 42.254 36.03 35.99 36.03 35.43 36.46 3,296,208 36.033 1.32%
2023-01-13 0 41.70 41.65 41.70 41.60 42.15 2,203,136 92,079,886 41.795 35.56 35.52 35.56 35.48 35.94 2,583,473 35.642 0.00%
2023-01-12 0 41.70 41.65 41.70 41.25 41.80 1,819,007 75,607,628 41.565 35.56 35.52 35.56 35.18 35.65 2,133,030 35.446 0.85%
2023-01-11 0 41.35 41.30 41.35 41.10 41.85 2,995,469 124,102,432 41.430 35.26 35.22 35.26 35.05 35.69 3,512,590 35.331 -0.60%
2023-01-10 0 41.60 41.60 41.70 41.45 42.00 2,948,317 122,565,912 41.571 35.48 35.48 35.56 35.35 35.82 3,457,298 35.451 0.24%
2023-01-09 0 41.50 41.50 41.55 41.35 42.20 4,667,551 194,450,434 41.660 35.39 35.39 35.43 35.26 35.99 5,473,331 35.527 -0.60%
2023-01-06 0 41.75 41.75 41.80 41.40 41.95 2,513,736 104,912,089 41.736 35.60 35.60 35.65 35.31 35.77 2,947,694 35.591 0.36%
2023-01-05 0 41.60 41.60 41.65 41.60 42.00 2,845,457 118,799,132 41.750 35.48 35.48 35.52 35.48 35.82 3,336,681 35.604 -0.95%
2023-01-04 0 42.00 41.85 42.00 41.55 42.15 4,569,308 191,086,005 41.819 35.82 35.69 35.82 35.43 35.94 5,358,128 35.663 0.48%
2023-01-03 0 41.80 41.75 41.80 40.55 42.15 3,560,227 148,092,755 41.596 35.65 35.60 35.65 34.58 35.94 4,174,845 35.473 1.09%
2022-12-30 0 41.35 41.30 41.35 41.15 41.60 1,528,568 63,212,794 41.354 35.26 35.22 35.26 35.09 35.48 1,792,452 35.266 0.49%
2022-12-29 0 41.15 41.15 41.20 40.85 41.45 1,239,793 51,006,668 41.141 35.09 35.09 35.13 34.84 35.35 1,453,824 35.084 -0.12%
2022-12-28 0 41.20 41.10 41.20 40.90 41.75 3,762,660 155,386,343 41.297 35.13 35.05 35.13 34.88 35.60 4,412,225 35.217 0.73%
2022-12-23 0 40.90 40.90 40.95 40.55 41.15 1,385,478 56,655,357 40.892 34.88 34.88 34.92 34.58 35.09 1,624,659 34.872 -0.73%
2022-12-22 0 41.20 41.10 41.20 40.05 41.25 4,057,090 165,933,597 40.900 35.13 35.05 35.13 34.15 35.18 4,757,484 34.878 2.11%
2022-12-21 0 40.35 40.30 40.35 39.90 40.45 1,669,660 67,152,193 40.219 34.41 34.37 34.41 34.03 34.49 1,957,901 34.298 0.62%
2022-12-20 0 40.10 40.00 40.10 39.65 40.15 1,970,230 78,829,882 40.010 34.20 34.11 34.20 33.81 34.24 2,310,360 34.120 -0.12%
2022-12-19 0 40.15 40.10 40.15 39.75 40.30 1,336,566 53,487,287 40.018 34.24 34.20 34.24 33.90 34.37 1,567,303 34.127 -0.37%
2022-12-16 0 40.30 40.20 40.30 39.35 40.40 5,349,115 214,390,967 40.080 34.37 34.28 34.37 33.56 34.45 6,272,557 34.179 0.88%
2022-12-15 0 39.95 39.90 39.95 39.55 40.25 2,250,227 89,867,998 39.937 34.07 34.03 34.07 33.73 34.32 2,638,694 34.058 0.25%
2022-12-14 0 39.85 39.85 39.90 39.80 40.50 3,357,062 134,487,198 40.061 33.98 33.98 34.03 33.94 34.54 3,936,607 34.163 0.38%
2022-12-13 0 39.70 39.65 39.70 38.65 39.95 4,205,508 166,262,113 39.534 33.86 33.81 33.86 32.96 34.07 4,931,524 33.714 2.72%
2022-12-12 0 38.65 38.60 38.65 38.05 38.70 2,371,300 91,270,078 38.489 32.96 32.92 32.96 32.45 33.00 2,780,668 32.823 -0.13%
2022-12-09 0 38.70 38.65 38.70 37.65 38.85 5,052,070 194,397,554 38.479 33.00 32.96 33.00 32.11 33.13 5,924,232 32.814 2.79%
2022-12-08 0 37.65 37.65 37.70 36.80 37.85 3,716,029 139,288,607 37.483 32.11 32.11 32.15 31.38 32.28 4,357,544 31.965 1.48%
2022-12-07 0 37.10 37.05 37.10 37.05 37.90 2,977,316 111,062,492 37.303 31.64 31.60 31.64 31.60 32.32 3,491,303 31.811 -0.54%
2022-12-06 0 37.30 37.20 37.30 36.30 37.30 4,381,143 162,080,123 36.995 31.81 31.72 31.81 30.96 31.81 5,137,479 31.549 2.05%
2022-12-05 0 36.55 36.55 36.60 36.20 37.65 9,168,585 335,032,080 36.541 31.17 31.17 31.21 30.87 32.11 10,751,399 31.162 -1.62%
2022-12-02 0 37.15 37.15 37.20 37.10 37.80 3,075,759 114,511,073 37.230 31.68 31.68 31.72 31.64 32.24 3,606,741 31.749 -1.07%
2022-12-01 0 37.55 37.55 37.60 37.45 37.95 4,053,709 152,587,325 37.641 32.02 32.02 32.06 31.94 32.36 4,753,519 32.100 0.00%
2022-11-30 0 37.55 37.50 37.55 37.10 37.55 6,903,031 258,589,175 37.460 32.02 31.98 32.02 31.64 32.02 8,094,732 31.945 0.81%
2022-11-29 0 37.25 37.20 37.25 36.70 37.50 2,899,018 107,674,660 37.142 31.77 31.72 31.77 31.30 31.98 3,399,488 31.674 0.54%
2022-11-28 0 37.05 37.00 37.05 36.30 37.20 1,925,613 70,796,207 36.766 31.60 31.55 31.60 30.96 31.72 2,258,040 31.353 -0.54%
2022-11-25 0 37.25 37.20 37.25 36.90 37.85 2,045,950 76,028,749 37.161 31.77 31.72 31.77 31.47 32.28 2,399,152 31.690 -0.93%
2022-11-24 0 37.60 37.55 37.60 37.40 38.40 2,242,277 84,316,538 37.603 32.06 32.02 32.06 31.89 32.75 2,629,371 32.067 -1.05%
2022-11-23 0 38.00 37.95 38.00 37.55 38.05 1,717,468 65,025,381 37.861 32.41 32.36 32.41 32.02 32.45 2,013,962 32.287 0.53%
2022-11-22 0 37.80 37.80 37.85 37.50 38.05 2,172,616 82,071,626 37.775 32.24 32.24 32.28 31.98 32.45 2,547,684 32.214 0.13%
2022-11-21 0 37.75 37.65 37.75 36.45 37.80 2,361,166 88,370,803 37.427 32.19 32.11 32.19 31.08 32.24 2,768,785 31.917 0.80%
2022-11-18 0 37.45 37.40 37.45 37.25 38.30 3,373,946 126,785,985 37.578 31.94 31.89 31.94 31.77 32.66 3,956,405 32.046 -2.22%
2022-11-17 0 38.30 38.20 38.30 37.80 38.55 4,179,979 159,539,526 38.168 32.66 32.58 32.66 32.24 32.87 4,901,588 32.549 1.06%
2022-11-16 0 37.90 37.85 37.90 37.40 38.20 4,463,222 169,191,780 37.908 32.32 32.28 32.32 31.89 32.58 5,233,728 32.327 1.20%
2022-11-15 0 37.45 37.40 37.45 37.00 37.55 3,466,127 129,207,321 37.277 31.94 31.89 31.94 31.55 32.02 4,064,500 31.789 1.49%
2022-11-14 0 36.90 36.90 36.95 36.80 37.55 2,318,785 86,159,261 37.157 31.47 31.47 31.51 31.38 32.02 2,719,087 31.687 0.00%
2022-11-11 0 36.90 36.90 36.95 36.15 37.20 3,635,259 134,002,547 36.862 31.47 31.47 31.51 30.83 31.72 4,262,830 31.435 3.51%
2022-11-10 0 35.65 35.60 35.65 35.20 35.85 2,121,886 75,503,728 35.583 30.40 30.36 30.40 30.02 30.57 2,488,197 30.345 -0.42%
2022-11-09 0 35.80 35.75 35.80 35.40 36.00 2,325,424 83,046,710 35.713 30.53 30.49 30.53 30.19 30.70 2,726,872 30.455 -0.56%
2022-11-08 0 36.00 35.95 36.00 35.70 36.15 2,329,618 83,791,192 35.968 30.70 30.66 30.70 30.44 30.83 2,731,790 30.673 0.28%
2022-11-07 0 35.90 35.85 35.90 34.50 36.25 4,475,933 159,956,153 35.737 30.61 30.57 30.61 29.42 30.91 5,248,633 30.476 3.16%
2022-11-04 0 34.80 34.75 34.80 34.20 35.20 4,658,528 162,313,978 34.842 29.68 29.63 29.68 29.17 30.02 5,462,751 29.713 0.87%
2022-11-03 0 34.50 34.45 34.50 34.35 35.40 4,043,925 139,911,385 34.598 29.42 29.38 29.42 29.29 30.19 4,742,046 29.504 -2.27%
2022-11-02 0 35.30 35.30 35.40 34.75 35.70 3,192,790 112,373,070 35.196 30.10 30.10 30.19 29.63 30.44 3,743,976 30.014 1.15%
2022-11-01 0 34.90 34.80 34.90 34.40 35.05 3,281,039 114,111,617 34.779 29.76 29.68 29.76 29.34 29.89 3,847,459 29.659 1.01%
2022-10-31 0 34.55 34.55 34.60 33.90 34.90 4,112,155 141,861,349 34.498 29.46 29.46 29.51 28.91 29.76 4,822,055 29.419 0.29%
2022-10-28 0 34.45 34.40 34.45 34.20 35.15 3,666,084 126,788,527 34.584 29.38 29.34 29.38 29.17 29.98 4,298,977 29.493 -0.72%
2022-10-27 0 34.70 34.70 34.75 34.40 34.90 3,047,070 105,618,646 34.662 29.59 29.59 29.63 29.34 29.76 3,573,099 29.559 0.43%
2022-10-26 0 34.55 34.50 34.55 34.00 34.85 4,629,999 159,924,589 34.541 29.46 29.42 29.46 28.99 29.72 5,429,297 29.456 2.07%
2022-10-25 0 33.85 33.80 33.85 33.15 34.20 4,493,678 151,346,346 33.680 28.87 28.82 28.87 28.27 29.17 5,269,442 28.722 0.74%
2022-10-24 0 33.60 33.60 33.65 33.45 34.25 5,295,724 178,228,335 33.655 28.65 28.65 28.70 28.53 29.21 6,209,949 28.700 -1.47%
2022-10-21 0 34.10 34.00 34.10 33.70 34.90 4,366,722 148,901,639 34.099 29.08 28.99 29.08 28.74 29.76 5,120,569 29.079 -1.59%
2022-10-20 0 34.65 34.55 34.65 34.35 34.95 2,216,368 76,603,353 34.563 29.55 29.46 29.55 29.29 29.80 2,598,990 29.474 -0.72%
2022-10-19 0 34.90 34.90 34.95 34.75 35.60 3,394,611 119,159,518 35.103 29.76 29.76 29.80 29.63 30.36 3,980,638 29.935 0.43%
2022-10-18 0 34.75 34.70 34.75 34.40 34.85 2,549,873 88,350,851 34.649 29.63 29.59 29.63 29.34 29.72 2,990,069 29.548 1.02%
2022-10-17 0 34.40 34.35 34.40 34.00 34.65 2,036,228 69,889,291 34.323 29.34 29.29 29.34 28.99 29.55 2,387,751 29.270 0.58%
2022-10-14 0 34.20 34.20 34.25 34.10 34.80 3,587,627 123,559,885 34.441 29.17 29.17 29.21 29.08 29.68 4,206,975 29.370 -0.44%
2022-10-13 0 34.35 34.35 34.40 34.20 34.80 3,043,793 104,824,628 34.439 29.29 29.29 29.34 29.17 29.68 3,569,257 29.369 -0.58%
2022-10-12 0 34.55 34.55 34.65 34.35 35.20 3,794,969 131,518,786 34.656 29.46 29.46 29.55 29.29 30.02 4,450,112 29.554 -1.57%
2022-10-11 0 35.10 35.10 35.15 35.10 35.65 2,347,730 82,877,343 35.301 29.93 29.93 29.98 29.93 30.40 2,753,029 30.104 -0.43%
2022-10-10 0 35.25 35.25 35.40 35.00 35.85 2,897,522 102,146,188 35.253 30.06 30.06 30.19 29.85 30.57 3,397,734 30.063 -2.22%
2022-10-07 0 36.05 36.05 36.10 35.90 36.40 2,067,356 74,548,382 36.060 30.74 30.74 30.79 30.61 31.04 2,424,253 30.751 -1.23%
2022-10-06 0 36.50 36.45 36.50 36.15 36.75 3,209,419 117,074,310 36.478 31.13 31.08 31.13 30.83 31.34 3,763,475 31.108 0.14%
2022-10-05 0 36.45 36.40 36.45 36.00 36.95 4,681,151 170,545,097 36.432 31.08 31.04 31.08 30.70 31.51 5,489,279 31.069 2.39%
2022-10-03 0 35.60 35.60 35.65 35.50 36.20 2,584,039 92,300,946 35.720 30.36 30.36 30.40 30.27 30.87 3,030,133 30.461 -1.25%
2022-09-30 0 36.05 36.05 36.10 35.70 36.25 4,190,944 151,063,022 36.045 30.74 30.74 30.79 30.44 30.91 4,914,445 30.739 1.26%
2022-09-29 0 35.60 35.60 35.65 35.55 36.25 4,939,463 176,910,224 35.816 30.36 30.36 30.40 30.32 30.91 5,792,185 30.543 -0.14%
2022-09-28 0 35.65 35.60 35.65 35.30 37.00 7,653,654 273,189,270 35.694 30.40 30.36 30.40 30.10 31.55 8,974,939 30.439 -4.04%
2022-09-27 0 37.15 37.10 37.15 37.05 38.35 5,906,204 220,751,178 37.376 31.68 31.64 31.68 31.60 32.70 6,925,819 31.874 -3.26%
2022-09-26 0 38.40 38.40 38.45 38.25 38.95 3,346,474 128,695,374 38.457 32.75 32.75 32.79 32.62 33.22 3,924,191 32.795 -1.41%
2022-09-23 0 38.95 38.90 38.95 38.75 39.30 3,004,511 117,022,304 38.949 33.22 33.17 33.22 33.05 33.51 3,523,193 33.215 -1.27%
2022-09-22 0 39.45 39.40 39.45 39.20 39.70 1,996,579 78,696,727 39.416 33.64 33.60 33.64 33.43 33.86 2,341,257 33.613 -1.50%
2022-09-21 0 40.05 40.00 40.05 39.85 40.40 2,522,648 100,977,722 40.028 34.15 34.11 34.15 33.98 34.45 2,958,144 34.135 -0.62%
2022-09-20 0 40.30 40.25 40.30 39.95 40.40 2,538,735 102,023,936 40.187 34.37 34.32 34.37 34.07 34.45 2,977,008 34.271 0.50%
2022-09-19 0 40.10 40.05 40.10 39.95 40.40 1,924,135 77,227,444 40.136 34.20 34.15 34.20 34.07 34.45 2,256,307 34.227 -0.74%
2022-09-16 0 40.40 40.35 40.40 39.85 40.40 7,064,182 284,817,938 40.319 34.45 34.41 34.45 33.98 34.45 8,283,703 34.383 0.62%
2022-09-15 0 40.15 40.10 40.15 39.90 40.20 1,398,351 56,061,460 40.091 34.24 34.20 34.24 34.03 34.28 1,639,755 34.189 0.00%
2022-09-14 0 40.15 40.10 40.15 39.80 40.30 2,459,773 98,549,171 40.064 34.24 34.20 34.24 33.94 34.37 2,884,415 34.166 -0.86%
2022-09-13 0 40.50 40.40 40.50 39.85 40.55 1,894,492 76,488,233 40.374 34.54 34.45 34.54 33.98 34.58 2,221,547 34.430 1.00%
2022-09-09 0 40.10 40.00 40.10 39.30 40.20 1,583,853 63,386,681 40.021 34.20 34.11 34.20 33.51 34.28 1,857,281 34.129 1.26%
2022-09-08 0 39.60 39.55 39.60 39.45 39.85 2,739,505 108,525,994 39.615 33.77 33.73 33.77 33.64 33.98 3,212,438 33.783 -0.25%
2022-09-07 0 39.70 39.65 39.70 39.00 39.75 2,919,445 115,043,060 39.406 33.86 33.81 33.86 33.26 33.90 3,423,442 33.605 0.38%
2022-09-06 0 39.55 39.55 39.60 39.45 39.75 998,607 39,528,228 39.583 33.73 33.73 33.77 33.64 33.90 1,171,001 33.756 -0.25%
2022-09-05 0 39.65 39.60 39.65 39.25 39.70 2,191,517 86,717,127 39.569 33.81 33.77 33.81 33.47 33.86 2,569,848 33.744 -0.13%
2022-09-02 0 39.70 39.65 39.70 39.55 40.00 2,481,283 98,449,867 39.677 33.86 33.81 33.86 33.73 34.11 2,909,638 33.836 0.00%
2022-09-01 0 39.70 39.70 39.75 39.65 40.10 2,950,558 117,498,729 39.823 33.86 33.86 33.90 33.81 34.20 3,459,926 33.960 -1.37%
2022-08-31 0 40.25 40.15 40.25 39.75 40.40 4,986,306 200,411,640 40.192 34.32 34.24 34.32 33.90 34.45 5,847,114 34.275 0.63%
2022-08-30 0 40.00 40.00 40.05 39.70 40.40 2,336,916 93,476,696 40.000 34.11 34.11 34.15 33.86 34.45 2,740,348 34.111 0.00%
2022-08-29 0 40.00 39.95 40.00 39.85 40.20 1,363,701 54,531,941 39.988 34.11 34.07 34.11 33.98 34.28 1,599,123 34.101 -0.87%
2022-08-26 0 40.35 40.30 40.35 40.20 40.55 1,442,749 58,273,314 40.390 34.41 34.37 34.41 34.28 34.58 1,691,817 34.444 0.12%
2022-08-25 0 40.30 40.25 40.30 40.00 40.40 1,620,821 65,212,738 40.234 34.37 34.32 34.37 34.11 34.45 1,900,631 34.311 0.25%
2022-08-24 0 40.20 40.15 40.20 39.80 40.60 3,161,409 126,843,187 40.122 34.28 34.24 34.28 33.94 34.62 3,707,177 34.216 -0.94%
2022-08-23 0 41.00 40.95 41.00 40.85 41.40 3,047,911 124,933,208 40.990 34.61 34.56 34.61 34.48 34.94 3,611,077 34.597 -0.97%
2022-08-22 0 41.40 41.35 41.40 41.10 41.55 2,042,801 84,498,071 41.364 34.94 34.90 34.94 34.69 35.07 2,420,252 34.913 -0.48%
2022-08-19 0 41.60 41.55 41.60 41.45 41.90 2,287,745 95,088,564 41.564 35.11 35.07 35.11 34.99 35.37 2,710,454 35.082 -0.24%
2022-08-18 0 41.70 41.65 41.70 41.45 42.30 2,153,404 89,744,093 41.675 35.20 35.15 35.20 34.99 35.70 2,551,291 35.176 -0.60%
2022-08-17 0 41.95 41.85 41.95 41.80 42.30 1,623,635 68,113,496 41.951 35.41 35.32 35.41 35.28 35.70 1,923,636 35.409 0.36%
2022-08-16 0 41.80 41.75 41.80 41.35 41.85 2,614,319 108,782,213 41.610 35.28 35.24 35.28 34.90 35.32 3,097,370 35.121 0.24%
2022-08-15 0 41.70 41.65 41.70 41.50 42.00 1,593,397 66,471,920 41.717 35.20 35.15 35.20 35.03 35.45 1,887,811 35.211 -0.71%
2022-08-12 0 42.00 41.95 42.00 41.65 42.20 3,290,253 137,937,724 41.923 35.45 35.41 35.45 35.15 35.62 3,898,197 35.385 1.33%
2022-08-11 0 41.45 41.45 41.50 41.20 41.95 2,870,457 119,404,681 41.598 34.99 34.99 35.03 34.77 35.41 3,400,835 35.110 0.48%
2022-08-10 0 41.25 41.20 41.25 41.00 41.45 1,670,631 68,947,317 41.270 34.82 34.77 34.82 34.61 34.99 1,979,315 34.834 -0.48%
2022-08-09 0 41.45 41.40 41.45 40.80 41.85 2,256,462 93,608,274 41.485 34.99 34.94 34.99 34.44 35.32 2,673,391 35.015 -0.36%
2022-08-08 0 41.60 41.60 41.65 40.95 41.70 2,470,880 102,343,975 41.420 35.11 35.11 35.15 34.56 35.20 2,927,427 34.960 1.22%
2022-08-05 0 41.10 41.05 41.10 40.80 41.20 1,577,548 64,710,482 41.020 34.69 34.65 34.69 34.44 34.77 1,869,033 34.622 0.49%
2022-08-04 0 40.90 40.85 40.90 40.50 41.15 2,910,822 118,778,820 40.806 34.52 34.48 34.52 34.18 34.73 3,448,658 34.442 0.12%
2022-08-03 0 40.85 40.80 40.85 40.65 41.10 2,637,867 107,673,587 40.818 34.48 34.44 34.48 34.31 34.69 3,125,269 34.453 0.00%
2022-08-02 0 40.85 40.75 40.85 40.65 41.10 2,429,626 99,173,709 40.819 34.48 34.39 34.48 34.31 34.69 2,878,551 34.453 -0.73%
2022-08-01 0 41.15 41.15 41.20 41.05 41.70 2,107,311 87,038,679 41.303 34.73 34.73 34.77 34.65 35.20 2,496,681 34.862 -0.84%
2022-07-29 0 41.50 41.40 41.50 41.15 41.60 3,301,722 136,697,554 41.402 35.03 34.94 35.03 34.73 35.11 3,911,785 34.945 0.61%
2022-07-28 0 41.25 41.20 41.25 40.80 41.30 1,779,438 73,171,067 41.120 34.82 34.77 34.82 34.44 34.86 2,108,227 34.707 0.36%
2022-07-27 0 41.10 41.10 41.20 40.85 41.20 1,194,897 49,035,605 41.038 34.69 34.69 34.77 34.48 34.77 1,415,680 34.638 0.12%
2022-07-26 0 41.05 41.05 41.10 40.85 41.20 1,843,586 75,663,155 41.041 34.65 34.65 34.69 34.48 34.77 2,184,228 34.641 -0.24%
2022-07-25 0 41.15 41.10 41.15 40.70 41.15 2,146,789 87,912,668 40.951 34.73 34.69 34.73 34.35 34.73 2,543,454 34.564 0.73%
2022-07-22 0 40.85 40.80 40.85 40.65 41.00 2,026,476 82,654,563 40.787 34.48 34.44 34.48 34.31 34.61 2,400,910 34.426 0.12%
2022-07-21 0 40.80 40.75 40.80 40.60 41.45 2,862,941 116,939,922 40.846 34.44 34.39 34.44 34.27 34.99 3,391,930 34.476 -1.57%
2022-07-20 0 41.45 41.45 41.50 41.30 41.65 2,204,314 91,355,372 41.444 34.99 34.99 35.03 34.86 35.15 2,611,608 34.981 0.24%
2022-07-19 0 41.35 41.35 41.40 41.20 41.70 2,044,325 84,522,728 41.345 34.90 34.90 34.94 34.77 35.20 2,422,057 34.897 -1.19%
2022-07-18 0 41.85 41.85 41.90 41.30 41.90 2,694,733 112,493,645 41.746 35.32 35.32 35.37 34.86 35.37 3,192,642 35.235 0.84%
2022-07-15 0 41.50 41.45 41.50 41.10 41.70 2,336,670 96,878,409 41.460 35.03 34.99 35.03 34.69 35.20 2,768,419 34.994 -0.36%
2022-07-14 0 41.65 41.50 41.65 41.20 41.80 4,986,305 206,950,158 41.504 35.15 35.03 35.15 34.77 35.28 5,907,630 35.031 0.60%
2022-07-13 0 41.40 41.35 41.40 41.20 41.60 2,592,650 107,330,391 41.398 34.94 34.90 34.94 34.77 35.11 3,071,697 34.942 -0.36%
2022-07-12 0 41.55 41.50 41.55 41.05 41.80 4,096,743 170,041,667 41.507 35.07 35.03 35.07 34.65 35.28 4,853,703 35.033 1.22%
2022-07-11 0 41.05 40.95 41.05 40.80 41.10 1,671,447 68,448,629 40.952 34.65 34.56 34.65 34.44 34.69 1,980,282 34.565 -0.85%
2022-07-08 0 41.40 41.30 41.40 41.10 41.50 2,256,357 93,250,318 41.328 34.94 34.86 34.94 34.69 35.03 2,673,267 34.883 0.49%
2022-07-07 0 41.20 41.15 41.20 40.80 41.20 2,536,325 104,177,579 41.074 34.77 34.73 34.77 34.44 34.77 3,004,965 34.668 0.49%
2022-07-06 0 41.00 40.90 41.00 40.50 41.05 2,961,648 121,081,974 40.883 34.61 34.52 34.61 34.18 34.65 3,508,875 34.507 0.12%
2022-07-05 0 40.95 40.95 41.00 40.80 41.10 1,667,524 68,262,910 40.937 34.56 34.56 34.61 34.44 34.69 1,975,634 34.552 0.24%
2022-07-04 0 40.85 40.85 40.90 40.20 41.15 2,681,153 109,220,111 40.736 34.48 34.48 34.52 33.93 34.73 3,176,553 34.383 -0.37%
2022-06-30 0 41.00 41.00 41.05 40.90 41.50 3,032,632 124,523,496 41.061 34.61 34.61 34.65 34.52 35.03 3,592,975 34.657 -0.85%
2022-06-29 0 41.35 41.30 41.35 41.05 41.60 2,433,836 100,408,109 41.255 34.90 34.86 34.90 34.65 35.11 2,883,539 34.821 -0.84%
2022-06-28 0 41.70 41.65 41.70 41.20 41.80 3,307,119 137,425,638 41.554 35.20 35.15 35.20 34.77 35.28 3,918,179 35.074 0.85%
2022-06-27 0 41.35 41.35 41.40 41.10 42.00 2,682,734 110,989,662 41.372 34.90 34.90 34.94 34.69 35.45 3,178,426 34.920 0.85%
2022-06-24 0 41.00 40.95 41.00 40.75 41.30 1,931,628 79,116,500 40.958 34.61 34.56 34.61 34.39 34.86 2,288,537 34.571 0.49%
2022-06-23 0 40.80 40.80 40.85 40.80 41.30 1,600,390 65,428,181 40.883 34.44 34.44 34.48 34.44 34.86 1,896,096 34.507 -0.12%
2022-06-22 0 40.85 40.80 40.85 40.75 41.45 1,604,379 65,867,042 41.055 34.48 34.44 34.48 34.39 34.99 1,900,822 34.652 -0.61%
2022-06-21 0 41.10 41.00 41.10 40.70 41.10 2,341,553 95,857,973 40.938 34.69 34.61 34.69 34.35 34.69 2,774,204 34.553 0.74%
2022-06-20 0 40.80 40.75 40.80 40.65 41.00 1,355,806 55,312,428 40.797 34.44 34.39 34.44 34.31 34.61 1,606,320 34.434 0.25%
2022-06-17 0 40.70 40.65 40.70 40.65 41.30 3,818,271 155,830,482 40.812 34.35 34.31 34.35 34.31 34.86 4,523,777 34.447 -0.73%
2022-06-16 0 41.00 40.95 41.00 40.80 41.60 2,844,782 116,677,255 41.014 34.61 34.56 34.61 34.44 35.11 3,370,416 34.618 -0.36%
2022-06-15 0 41.15 41.15 41.25 40.80 41.45 2,692,121 110,720,688 41.128 34.73 34.73 34.82 34.44 34.99 3,189,547 34.714 -0.84%
2022-06-14 0 41.50 41.45 41.50 41.20 41.75 1,925,564 79,743,000 41.413 35.03 34.99 35.03 34.77 35.24 2,281,353 34.954 0.00%
2022-06-13 0 41.50 41.45 41.50 41.15 42.00 3,321,193 137,968,227 41.542 35.03 34.99 35.03 34.73 35.45 3,934,854 35.063 -0.48%
2022-06-10 0 41.70 41.65 41.70 41.50 42.00 2,700,904 112,654,990 41.710 35.20 35.15 35.20 35.03 35.45 3,199,953 35.205 -0.36%
2022-06-09 0 41.85 41.80 41.85 41.50 42.05 4,047,292 168,984,140 41.752 35.32 35.28 35.32 35.03 35.49 4,795,115 35.241 -0.83%
2022-06-08 0 42.20 42.15 42.20 42.10 42.55 3,423,112 144,609,885 42.245 35.62 35.58 35.62 35.53 35.91 4,055,604 35.657 -0.24%
2022-06-07 0 42.30 42.25 42.30 41.95 42.40 4,007,107 168,959,332 42.165 35.70 35.66 35.70 35.41 35.79 4,747,505 35.589 -0.70%
2022-06-06 0 42.60 42.55 42.60 41.90 42.70 2,812,072 119,269,789 42.413 35.96 35.91 35.96 35.37 36.04 3,331,662 35.799 0.95%
2022-06-02 0 42.20 42.20 42.25 42.05 42.75 1,898,069 80,152,081 42.228 35.62 35.62 35.66 35.49 36.08 2,248,777 35.643 -0.71%
2022-06-01 0 42.50 42.50 42.55 42.45 43.10 3,143,952 133,902,351 42.590 35.87 35.87 35.91 35.83 36.38 3,724,864 35.948 0.35%
2022-05-31 0 42.35 42.30 42.35 42.10 42.90 9,736,620 412,356,411 42.351 35.75 35.70 35.75 35.53 36.21 11,535,667 35.746 -1.40%
2022-05-30 0 42.95 42.95 43.00 42.85 43.25 2,129,777 91,672,130 43.043 36.25 36.25 36.29 36.17 36.50 2,523,298 36.330 -0.12%
2022-05-27 0 43.00 43.00 43.05 42.50 43.05 3,175,441 136,235,170 42.903 36.29 36.29 36.34 35.87 36.34 3,762,171 36.212 0.99%
2022-05-26 0 43.60 43.55 43.60 43.25 43.65 3,874,308 168,531,072 43.500 35.94 35.90 35.94 35.65 35.98 4,700,125 35.857 0.46%
2022-05-25 0 43.40 43.35 43.40 43.15 43.65 3,352,021 145,437,626 43.388 35.77 35.73 35.77 35.57 35.98 4,066,512 35.765 0.12%
2022-05-24 0 43.35 43.35 43.40 43.15 43.65 2,443,474 105,908,176 43.343 35.73 35.73 35.77 35.57 35.98 2,964,306 35.728 -0.34%
2022-05-23 0 43.50 43.45 43.50 43.30 43.60 2,355,860 102,396,383 43.465 35.86 35.82 35.86 35.69 35.94 2,858,017 35.828 -0.23%
2022-05-20 0 43.60 43.55 43.60 43.00 43.70 4,849,631 210,275,688 43.359 35.94 35.90 35.94 35.44 36.02 5,883,341 35.741 1.63%
2022-05-19 0 42.90 42.85 42.90 42.30 42.90 4,418,907 188,728,249 42.709 35.36 35.32 35.36 34.87 35.36 5,360,807 35.205 0.70%
2022-05-18 0 42.60 42.55 42.60 42.40 42.90 3,604,633 153,569,515 42.603 35.12 35.07 35.12 34.95 35.36 4,372,969 35.118 0.00%
2022-05-17 0 42.60 42.55 42.60 42.35 43.10 4,534,947 193,095,701 42.579 35.12 35.07 35.12 34.91 35.53 5,501,581 35.098 -0.70%
2022-05-16 0 42.90 42.85 42.90 42.75 43.20 1,674,415 71,871,441 42.923 35.36 35.32 35.36 35.24 35.61 2,031,320 35.382 0.23%
2022-05-13 0 42.80 42.75 42.80 42.30 43.00 4,936,842 210,431,382 42.625 35.28 35.24 35.28 34.87 35.44 5,989,141 35.135 -0.47%
2022-05-12 0 43.00 42.90 43.00 42.70 43.15 3,963,162 170,240,093 42.956 35.44 35.36 35.44 35.20 35.57 4,807,919 35.408 -0.35%
2022-05-11 0 43.15 42.95 43.15 42.00 43.15 4,813,317 205,660,246 42.727 35.57 35.40 35.57 34.62 35.57 5,839,286 35.220 1.65%
2022-05-10 0 42.45 42.40 42.45 41.70 42.75 4,743,952 200,501,259 42.265 34.99 34.95 34.99 34.37 35.24 5,755,136 34.839 -0.70%
2022-05-06 0 42.75 42.70 42.75 42.60 43.15 4,909,161 210,073,566 42.792 35.24 35.20 35.24 35.12 35.57 5,955,560 35.274 -0.35%
2022-05-05 0 42.90 42.90 42.95 42.80 43.40 4,153,886 179,030,352 43.099 35.36 35.36 35.40 35.28 35.77 5,039,296 35.527 0.12%
2022-05-04 0 42.85 42.75 42.85 42.50 43.00 3,517,072 150,345,943 42.747 35.32 35.24 35.32 35.03 35.44 4,266,744 35.237 1.18%
2022-05-03 0 42.35 42.20 42.35 41.95 42.50 4,642,012 196,283,417 42.284 34.91 34.79 34.91 34.58 35.03 5,631,467 34.855 1.19%
2022-04-29 0 41.85 41.85 41.90 41.75 42.25 4,112,379 172,426,280 41.929 34.50 34.50 34.54 34.41 34.83 4,988,942 34.562 -0.48%
2022-04-28 0 42.05 41.95 42.05 41.50 42.10 2,800,505 117,340,279 41.900 34.66 34.58 34.66 34.21 34.70 3,397,439 34.538 0.60%
2022-04-27 0 41.80 41.75 41.80 41.45 42.20 2,717,183 113,361,743 41.720 34.46 34.41 34.46 34.17 34.79 3,296,357 34.390 -1.07%
2022-04-26 0 42.25 42.25 42.30 41.75 42.50 3,358,392 141,772,626 42.214 34.83 34.83 34.87 34.41 35.03 4,074,241 34.797 0.36%
2022-04-25 0 42.10 42.10 42.15 41.55 42.30 2,854,633 120,153,061 42.091 34.70 34.70 34.74 34.25 34.87 3,463,104 34.695 -0.36%
2022-04-22 0 42.25 42.25 42.30 41.80 42.75 2,426,883 102,296,628 42.151 34.83 34.83 34.87 34.46 35.24 2,944,179 34.745 -0.59%
2022-04-21 0 42.50 42.40 42.50 42.10 42.60 2,632,981 111,598,691 42.385 35.03 34.95 35.03 34.70 35.12 3,194,207 34.938 0.83%
2022-04-20 0 42.15 42.10 42.15 42.05 42.50 1,799,244 75,981,455 42.230 34.74 34.70 34.74 34.66 35.03 2,182,757 34.810 -0.12%
2022-04-19 0 42.20 42.15 42.20 41.55 42.30 3,191,719 134,192,781 42.044 34.79 34.74 34.79 34.25 34.87 3,872,041 34.657 1.08%
2022-04-14 0 41.75 41.75 41.80 41.65 42.00 1,985,852 82,939,327 41.765 34.41 34.41 34.46 34.33 34.62 2,409,141 34.427 0.24%
2022-04-13 0 41.65 41.60 41.65 41.40 41.90 2,548,928 106,122,821 41.634 34.33 34.29 34.33 34.13 34.54 3,092,238 34.319 -0.12%
2022-04-12 0 41.70 41.70 41.75 41.50 42.10 3,121,813 130,155,869 41.692 34.37 34.37 34.41 34.21 34.70 3,787,234 34.367 -0.36%
2022-04-11 0 41.85 41.85 41.95 41.70 42.10 2,344,017 98,083,844 41.844 34.50 34.50 34.58 34.37 34.70 2,843,650 34.492 -0.48%
2022-04-08 0 42.05 42.00 42.05 41.60 42.10 2,648,139 111,043,369 41.933 34.66 34.62 34.66 34.29 34.70 3,212,596 34.565 1.08%
2022-04-07 0 41.60 41.60 41.70 41.55 42.20 4,007,877 167,322,994 41.749 34.29 34.29 34.37 34.25 34.79 4,862,165 34.413 -0.95%
2022-04-06 0 42.00 41.95 42.00 41.85 42.55 3,755,899 157,956,110 42.055 34.62 34.58 34.62 34.50 35.07 4,556,477 34.666 -0.36%
2022-04-04 0 42.15 42.15 42.20 42.00 42.35 2,560,391 107,908,647 42.145 34.74 34.74 34.79 34.62 34.91 3,106,144 34.740 -0.47%
2022-04-01 0 42.35 42.30 42.35 42.10 42.65 2,028,332 85,827,045 42.314 34.91 34.87 34.91 34.70 35.16 2,460,676 34.879 0.00%
2022-03-31 0 42.35 42.35 42.40 42.10 42.60 3,930,099 166,572,434 42.384 34.91 34.91 34.95 34.70 35.12 4,767,808 34.937 -0.24%
2022-03-30 0 42.45 42.35 42.45 42.20 42.80 3,712,111 157,843,015 42.521 34.99 34.91 34.99 34.79 35.28 4,503,356 35.050 0.35%
2022-03-29 0 42.30 42.30 42.35 41.80 42.30 2,332,423 98,263,189 42.129 34.87 34.87 34.91 34.46 34.87 2,829,584 34.727 -0.24%
2022-03-28 0 42.40 42.30 42.40 41.65 42.50 3,233,910 136,574,253 42.232 34.95 34.87 34.95 34.33 35.03 3,923,225 34.812 0.83%
2022-03-25 0 42.05 42.00 42.05 41.50 42.25 2,918,481 122,567,646 41.997 34.66 34.62 34.66 34.21 34.83 3,540,562 34.618 0.12%
2022-03-24 0 42.00 41.95 42.00 41.30 42.00 3,296,717 137,757,043 41.786 34.62 34.58 34.62 34.04 34.62 3,999,420 34.444 0.24%
2022-03-23 0 41.90 41.85 41.90 41.20 41.95 2,913,155 121,639,262 41.755 34.54 34.50 34.54 33.96 34.58 3,534,101 34.419 0.12%
2022-03-22 0 41.85 41.80 41.85 41.50 42.15 3,063,161 127,957,831 41.773 34.50 34.46 34.50 34.21 34.74 3,716,081 34.434 -0.59%
2022-03-21 0 42.10 42.00 42.10 41.45 42.20 4,151,519 173,823,383 41.870 34.70 34.62 34.70 34.17 34.79 5,036,425 34.513 1.08%
2022-03-18 0 41.65 41.60 41.65 41.15 41.85 5,621,039 233,715,267 41.579 34.33 34.29 34.33 33.92 34.50 6,819,176 34.273 1.34%
2022-03-17 0 41.10 41.05 41.10 40.20 41.20 3,846,165 157,419,514 40.929 33.88 33.84 33.88 33.14 33.96 4,665,984 33.738 2.37%
2022-03-16 0 40.15 40.10 40.15 40.00 40.75 5,933,596 238,954,764 40.271 33.10 33.05 33.10 32.97 33.59 7,198,355 33.196 -0.12%
2022-03-15 0 40.20 40.15 40.20 40.00 41.00 5,387,330 216,612,056 40.208 33.14 33.10 33.14 32.97 33.80 6,535,652 33.143 -2.43%
2022-03-14 0 41.20 41.15 41.20 40.60 41.20 4,455,495 182,559,703 40.974 33.96 33.92 33.96 33.47 33.96 5,405,194 33.775 0.49%
2022-03-11 0 41.00 40.95 41.00 40.15 41.35 7,621,492 312,672,859 41.025 33.80 33.76 33.80 33.10 34.08 9,246,030 33.817 1.36%
2022-03-10 0 40.45 40.40 40.45 40.00 40.80 3,461,468 139,579,360 40.324 33.34 33.30 33.34 32.97 33.63 4,199,288 33.239 1.13%
2022-03-09 0 40.00 40.00 40.05 39.70 40.35 2,832,127 113,242,703 39.985 32.97 32.97 33.01 32.72 33.26 3,435,801 32.960 -0.62%
2022-03-08 0 40.25 40.20 40.25 39.70 40.50 3,725,854 149,693,561 40.177 33.18 33.14 33.18 32.72 33.38 4,520,028 33.118 1.26%
2022-03-07 0 39.75 39.70 39.75 39.35 40.25 3,461,363 137,822,197 39.817 32.77 32.72 32.77 32.44 33.18 4,199,160 32.821 -1.36%
2022-03-04 0 40.30 40.25 40.30 40.00 40.50 2,736,573 110,041,882 40.212 33.22 33.18 33.22 32.97 33.38 3,319,880 33.146 -0.25%
2022-03-03 0 40.40 40.35 40.40 39.75 40.80 2,544,756 102,816,315 40.403 33.30 33.26 33.30 32.77 33.63 3,087,176 33.304 1.51%
2022-03-02 0 39.80 39.75 39.80 39.70 40.30 4,398,092 175,512,037 39.906 32.81 32.77 32.81 32.72 33.22 5,335,555 32.895 -1.12%
2022-03-01 0 40.25 40.25 40.30 40.10 40.65 3,197,963 129,001,261 40.339 33.18 33.18 33.22 33.05 33.51 3,879,616 33.251 -0.49%
2022-02-28 0 40.45 40.40 40.45 40.20 41.50 8,112,019 328,217,155 40.461 33.34 33.30 33.34 33.14 34.21 9,841,114 33.352 -1.58%
2022-02-25 0 41.10 41.10 41.15 41.10 41.40 2,527,159 104,022,945 41.162 33.88 33.88 33.92 33.88 34.13 3,065,829 33.930 -0.72%
2022-02-24 0 41.40 41.35 41.40 41.00 41.75 3,424,130 141,322,615 41.273 34.13 34.08 34.13 33.80 34.41 4,153,991 34.021 -0.96%
2022-02-23 0 41.80 41.75 41.80 41.70 42.20 2,562,057 107,154,027 41.823 34.46 34.41 34.46 34.37 34.79 3,108,165 34.475 -0.71%
2022-02-22 0 42.10 42.05 42.10 41.90 42.85 2,915,170 122,738,997 42.104 34.70 34.66 34.70 34.54 35.32 3,536,545 34.706 -1.86%
2022-02-21 0 42.90 42.85 42.90 42.50 43.00 1,479,756 63,226,818 42.728 35.36 35.32 35.36 35.03 35.44 1,795,169 35.221 0.23%
2022-02-18 0 42.80 42.80 42.85 42.65 43.00 2,015,802 86,307,707 42.816 35.28 35.28 35.32 35.16 35.44 2,445,475 35.293 0.00%
2022-02-17 0 42.80 42.80 42.85 42.50 43.05 1,886,194 80,718,840 42.795 35.28 35.28 35.32 35.03 35.49 2,288,241 35.276 0.00%
2022-02-16 0 42.80 42.75 42.80 42.60 43.10 1,886,565 80,769,046 42.813 35.28 35.24 35.28 35.12 35.53 2,288,691 35.291 -0.35%
2022-02-15 0 42.95 42.85 42.95 42.20 42.95 2,439,707 104,453,288 42.814 35.40 35.32 35.40 34.79 35.40 2,959,736 35.291 0.47%
2022-02-14 0 42.75 42.65 42.75 42.40 42.75 1,768,438 75,399,328 42.636 35.24 35.16 35.24 34.95 35.24 2,145,385 35.145 0.12%
2022-02-11 0 42.70 42.65 42.70 42.50 43.00 2,811,187 119,858,398 42.636 35.20 35.16 35.20 35.03 35.44 3,410,398 35.145 -0.70%
2022-02-10 0 43.00 42.95 43.00 42.65 43.15 1,701,098 72,958,122 42.889 35.44 35.40 35.44 35.16 35.57 2,063,691 35.353 0.23%
2022-02-09 0 42.90 42.85 42.90 42.55 43.00 2,844,167 121,859,755 42.845 35.36 35.32 35.36 35.07 35.44 3,450,408 35.317 0.82%
2022-02-08 0 42.55 42.50 42.55 42.45 42.75 2,172,345 92,449,807 42.558 35.07 35.03 35.07 34.99 35.24 2,635,385 35.080 0.24%
2022-02-07 0 42.45 42.40 42.45 42.35 42.95 1,956,159 83,176,125 42.520 34.99 34.95 34.99 34.91 35.40 2,373,119 35.049 -1.05%
2022-02-04 0 42.90 42.85 42.90 42.20 43.15 4,139,487 177,288,592 42.829 35.36 35.32 35.36 34.79 35.57 5,021,828 35.304 1.90%
2022-01-31 0 42.10 42.10 42.20 42.05 42.70 1,579,541 66,604,577 42.167 34.70 34.70 34.79 34.66 35.20 1,916,224 34.758 -0.82%
2022-01-28 0 42.45 42.40 42.45 42.30 43.00 2,818,468 119,820,633 42.513 34.99 34.95 34.99 34.87 35.44 3,419,231 35.043 -0.82%
2022-01-27 0 42.80 42.75 42.80 42.00 42.90 3,038,632 129,830,114 42.727 35.28 35.24 35.28 34.62 35.36 3,686,323 35.219 1.06%
2022-01-26 0 42.35 42.35 42.40 42.20 42.55 1,873,493 79,371,044 42.365 34.91 34.91 34.95 34.79 35.07 2,272,832 34.922 0.24%
2022-01-25 0 42.25 42.25 42.30 42.05 42.65 2,708,009 114,326,070 42.218 34.83 34.83 34.87 34.66 35.16 3,285,227 34.800 -0.94%
2022-01-24 0 42.65 42.65 42.70 42.60 43.00 1,507,486 64,405,750 42.724 35.16 35.16 35.20 35.12 35.44 1,828,810 35.217 -0.93%
2022-01-21 0 43.05 43.00 43.05 42.70 43.10 1,814,903 77,948,030 42.949 35.49 35.44 35.49 35.20 35.53 2,201,754 35.403 0.35%
2022-01-20 0 42.90 42.90 42.95 42.50 42.90 1,421,821 60,809,579 42.769 35.36 35.36 35.40 35.03 35.36 1,724,885 35.254 0.35%
2022-01-19 0 42.75 42.70 42.75 42.35 42.75 1,590,091 67,702,922 42.578 35.24 35.20 35.24 34.91 35.24 1,929,022 35.097 0.00%
2022-01-18 0 42.75 42.70 42.75 42.30 42.75 1,617,680 68,910,872 42.599 35.24 35.20 35.24 34.87 35.24 1,962,492 35.114 -0.12%
2022-01-17 0 42.80 42.70 42.80 42.55 43.05 861,193 36,814,568 42.748 35.28 35.20 35.28 35.07 35.49 1,044,758 35.237 -0.58%
2022-01-14 0 43.05 43.00 43.05 42.50 43.15 2,944,762 126,354,948 42.908 35.49 35.44 35.49 35.03 35.57 3,572,445 35.369 0.35%
2022-01-13 0 42.90 42.75 42.90 42.45 42.95 2,832,810 121,240,905 42.799 35.36 35.24 35.36 34.99 35.40 3,436,630 35.279 0.47%
2022-01-12 0 42.70 42.60 42.70 42.25 42.70 1,895,827 80,664,851 42.549 35.20 35.12 35.20 34.83 35.20 2,299,927 35.073 0.71%
2022-01-11 0 42.40 42.40 42.45 42.10 42.65 2,687,336 113,903,265 42.385 34.95 34.95 34.99 34.70 35.16 3,260,148 34.938 -0.82%
2022-01-10 0 42.75 42.70 42.75 42.50 43.00 2,047,198 87,504,436 42.744 35.24 35.20 35.24 35.03 35.44 2,483,563 35.233 0.59%
2022-01-07 0 42.50 42.40 42.50 41.90 42.50 2,066,317 87,482,743 42.338 35.03 34.95 35.03 34.54 35.03 2,506,757 34.899 0.35%
2022-01-06 0 42.35 42.30 42.35 42.00 42.80 1,457,827 61,605,538 42.258 34.91 34.87 34.91 34.62 35.28 1,768,566 34.834 -0.82%
2022-01-05 0 42.70 42.45 42.70 42.25 42.80 4,416,855 188,183,568 42.606 35.20 34.99 35.20 34.83 35.28 5,358,318 35.120 0.95%
2022-01-04 0 42.30 42.30 42.35 41.50 42.35 2,910,078 122,192,060 41.989 34.87 34.87 34.91 34.21 34.91 3,530,368 34.612 0.36%
2022-01-03 0 42.15 42.00 42.15 41.90 42.35 1,761,872 74,176,024 42.101 34.74 34.62 34.74 34.54 34.91 2,137,419 34.704 0.72%
2021-12-31 0 41.85 41.85 41.90 41.80 42.35 1,527,691 64,202,744 42.026 34.50 34.50 34.54 34.46 34.91 1,853,322 34.642 -0.95%
2021-12-30 0 42.25 42.25 42.30 41.90 42.45 1,755,602 74,120,386 42.219 34.83 34.83 34.87 34.54 34.99 2,129,813 34.801 0.48%
2021-12-29 0 42.05 41.95 42.05 41.80 42.05 1,074,845 45,066,953 41.929 34.66 34.58 34.66 34.46 34.66 1,303,951 34.562 0.48%
2021-12-28 0 41.85 41.80 41.85 41.35 41.90 1,643,143 68,611,619 41.756 34.50 34.46 34.50 34.08 34.54 1,993,383 34.420 1.21%
2021-12-24 0 41.35 41.30 41.35 41.10 41.50 527,018 21,759,623 41.288 34.08 34.04 34.08 33.88 34.21 639,353 34.034 0.73%
2021-12-23 0 41.05 41.05 41.10 41.00 41.40 1,437,418 59,088,630 41.107 33.84 33.84 33.88 33.80 34.13 1,743,807 33.885 -0.61%
2021-12-22 0 41.30 41.15 41.30 40.80 41.30 1,784,153 73,434,895 41.160 34.04 33.92 34.04 33.63 34.04 2,164,449 33.928 0.73%
2021-12-21 0 41.00 40.95 41.00 40.80 41.45 1,987,085 81,668,343 41.100 33.80 33.76 33.80 33.63 34.17 2,410,637 33.878 0.61%
2021-12-20 0 40.75 40.75 40.80 40.60 41.05 3,415,417 139,454,172 40.831 33.59 33.59 33.63 33.47 33.84 4,143,421 33.657 -0.12%
2021-12-17 0 40.80 40.80 40.90 40.65 41.20 3,313,281 135,379,771 40.860 33.63 33.63 33.71 33.51 33.96 4,019,514 33.681 -0.73%
2021-12-16 0 41.10 41.05 41.10 40.70 41.15 2,540,275 104,107,335 40.983 33.88 33.84 33.88 33.55 33.92 3,081,740 33.782 0.24%
2021-12-15 0 41.00 41.00 41.05 40.50 41.25 3,044,081 124,569,720 40.922 33.80 33.80 33.84 33.38 34.00 3,692,934 33.732 0.24%
2021-12-14 0 40.90 40.90 40.95 40.80 41.35 2,428,194 99,464,942 40.963 33.71 33.71 33.76 33.63 34.08 2,945,769 33.765 -1.09%
2021-12-13 0 41.35 41.35 41.40 41.25 41.90 3,675,836 152,505,760 41.489 34.08 34.08 34.13 34.00 34.54 4,459,349 34.199 -0.72%
2021-12-10 0 41.65 41.55 41.65 41.40 41.65 1,708,213 70,982,568 41.554 34.33 34.25 34.33 34.13 34.33 2,072,322 34.253 0.12%
2021-12-09 0 41.60 41.55 41.60 41.35 41.70 2,175,459 90,332,278 41.523 34.29 34.25 34.29 34.08 34.37 2,639,163 34.228 0.48%
2021-12-08 0 41.40 41.35 41.40 41.25 41.90 2,075,879 86,059,261 41.457 34.13 34.08 34.13 34.00 34.54 2,518,357 34.173 -0.24%
2021-12-07 0 41.50 41.45 41.50 40.90 41.60 2,232,591 92,291,933 41.338 34.21 34.17 34.21 33.71 34.29 2,708,473 34.075 0.61%
2021-12-06 0 41.25 41.20 41.25 40.85 41.75 3,438,486 141,429,864 41.131 34.00 33.96 34.00 33.67 34.41 4,171,407 33.905 0.12%
2021-12-03 0 41.20 41.20 41.25 40.70 41.25 3,710,422 152,494,286 41.099 33.96 33.96 34.00 33.55 34.00 4,501,307 33.878 0.86%
2021-12-02 0 40.85 40.85 40.90 40.60 41.10 3,916,936 159,885,583 40.819 33.67 33.67 33.71 33.47 33.88 4,751,840 33.647 -0.49%
2021-12-01 0 41.05 41.00 41.05 40.80 41.65 4,038,265 166,539,396 41.240 33.84 33.80 33.84 33.63 34.33 4,899,030 33.994 -1.32%
2021-11-30 0 41.60 41.55 41.60 41.15 42.25 11,756,117 488,064,826 41.516 34.29 34.25 34.29 33.92 34.83 14,261,960 34.221 -0.95%
2021-11-29 0 42.00 42.00 42.10 42.00 42.50 2,759,909 116,380,319 42.168 34.62 34.62 34.70 34.62 35.03 3,348,190 34.759 -0.47%
2021-11-26 0 42.20 42.15 42.20 42.15 42.60 2,352,328 99,418,192 42.264 34.79 34.74 34.79 34.74 35.12 2,853,732 34.838 -0.82%
2021-11-25 0 42.55 42.40 42.55 42.25 42.65 2,656,209 112,812,755 42.471 35.07 34.95 35.07 34.83 35.16 3,222,386 35.009 -0.23%
2021-11-24 0 42.65 42.60 42.65 42.00 42.75 3,515,599 149,498,303 42.524 35.16 35.12 35.16 34.62 35.24 4,264,957 35.053 1.67%
2021-11-23 0 41.95 41.95 42.00 41.80 42.20 2,322,175 97,439,213 41.960 34.58 34.58 34.62 34.46 34.79 2,817,152 34.588 0.00%
2021-11-22 0 41.95 41.90 41.95 41.75 42.20 1,826,018 76,688,632 41.998 34.58 34.54 34.58 34.41 34.79 2,215,238 34.619 0.48%
2021-11-19 0 41.75 41.75 41.80 41.65 42.10 1,926,976 80,567,761 41.810 34.41 34.41 34.46 34.33 34.70 2,337,715 34.464 -0.24%
2021-11-18 0 41.85 41.85 41.95 41.55 42.10 2,743,256 114,729,284 41.822 34.50 34.50 34.58 34.25 34.70 3,327,987 34.474 -0.24%
2021-11-17 0 41.95 41.95 42.05 41.85 42.25 3,221,324 135,419,366 42.038 34.58 34.58 34.66 34.50 34.83 3,907,956 34.652 -0.47%
2021-11-16 0 42.15 42.15 42.20 42.15 42.60 3,255,011 137,497,538 42.242 34.74 34.74 34.79 34.74 35.12 3,948,824 34.820 -0.47%
2021-11-15 0 42.35 42.35 42.45 42.15 42.50 2,061,010 87,137,661 42.279 34.91 34.91 34.99 34.74 35.03 2,500,319 34.851 -0.35%
2021-11-12 0 42.50 42.45 42.50 42.30 42.95 2,338,675 99,400,790 42.503 35.03 34.99 35.03 34.87 35.40 2,837,169 35.035 -0.70%
2021-11-11 0 42.80 42.80 42.95 42.80 43.30 2,930,777 125,858,686 42.944 35.28 35.28 35.40 35.28 35.69 3,555,479 35.399 -0.47%
2021-11-10 0 43.00 42.95 43.00 42.60 43.35 2,007,612 86,240,165 42.957 35.44 35.40 35.44 35.12 35.73 2,435,539 35.409 -0.35%
2021-11-09 0 43.15 43.10 43.15 42.95 43.50 1,663,300 71,798,268 43.166 35.57 35.53 35.57 35.40 35.86 2,017,836 35.582 0.00%
2021-11-08 0 43.15 43.15 43.20 42.70 43.50 2,816,207 121,686,239 43.209 35.57 35.57 35.61 35.20 35.86 3,416,488 35.617 0.47%
2021-11-05 0 42.95 42.85 42.95 42.50 43.10 3,648,642 156,401,866 42.866 35.40 35.32 35.40 35.03 35.53 4,426,358 35.334 0.59%
2021-11-04 0 42.70 42.70 42.75 42.20 42.85 2,640,714 112,624,406 42.649 35.20 35.20 35.24 34.79 35.32 3,203,588 35.156 0.71%
2021-11-03 0 42.40 42.40 42.45 42.20 42.80 2,210,601 93,736,335 42.403 34.95 34.95 34.99 34.79 35.28 2,681,796 34.953 -0.47%
2021-11-02 0 42.60 42.60 42.65 42.45 43.10 3,286,835 140,136,129 42.636 35.12 35.12 35.16 34.99 35.53 3,987,431 35.144 0.83%
2021-11-01 0 42.25 42.20 42.25 42.00 42.60 1,619,026 68,362,923 42.225 34.83 34.79 34.83 34.62 35.12 1,964,125 34.806 -0.35%
2021-10-29 0 42.40 42.35 42.40 42.05 42.60 2,994,108 126,806,625 42.352 34.95 34.91 34.95 34.66 35.12 3,632,309 34.911 0.59%
2021-10-28 0 42.15 42.15 42.20 42.00 42.30 3,223,933 135,836,266 42.134 34.74 34.74 34.79 34.62 34.87 3,911,122 34.731 0.24%
2021-10-27 0 42.05 42.00 42.05 41.95 42.40 1,789,474 75,276,395 42.066 34.66 34.62 34.66 34.58 34.95 2,170,904 34.675 0.12%
2021-10-26 0 42.00 42.00 42.05 42.00 42.35 1,146,726 48,295,473 42.116 34.62 34.62 34.66 34.62 34.91 1,391,153 34.716 -0.12%
2021-10-25 0 42.05 42.00 42.05 41.90 42.20 1,931,433 81,173,415 42.028 34.66 34.62 34.66 34.54 34.79 2,343,122 34.643 -0.36%
2021-10-22 0 42.20 42.10 42.20 42.00 42.50 2,561,394 107,967,706 42.152 34.79 34.70 34.79 34.62 35.03 3,107,361 34.746 0.12%
2021-10-21 0 42.15 42.10 42.15 42.00 42.45 1,940,654 81,775,740 42.138 34.74 34.70 34.74 34.62 34.99 2,354,309 34.735 -0.35%
2021-10-20 0 42.30 42.30 42.35 42.10 42.50 2,053,124 86,833,270 42.293 34.87 34.87 34.91 34.70 35.03 2,490,752 34.862 -0.12%
2021-10-19 0 42.35 42.30 42.35 42.15 42.45 2,107,759 89,241,394 42.339 34.91 34.87 34.91 34.74 34.99 2,557,033 34.900 0.71%
2021-10-18 0 42.05 42.05 42.10 41.80 42.40 2,457,788 103,226,888 42.000 34.66 34.66 34.70 34.46 34.95 2,981,671 34.620 0.12%
2021-10-15 0 42.00 42.00 42.05 41.30 42.25 5,900,369 247,554,392 41.956 34.62 34.62 34.66 34.04 34.83 7,158,046 34.584 -0.12%
2021-10-12 0 42.05 42.05 42.10 41.60 42.35 2,566,777 107,840,136 42.014 34.66 34.66 34.70 34.29 34.91 3,113,891 34.632 0.36%
2021-10-11 0 41.90 41.90 41.95 41.75 42.70 3,733,323 156,887,143 42.023 34.54 34.54 34.58 34.41 35.20 4,529,089 34.640 -1.41%
2021-10-08 0 42.50 42.45 42.50 42.25 42.95 3,612,342 153,298,878 42.438 35.03 34.99 35.03 34.83 35.40 4,382,321 34.981 -1.05%
2021-10-07 0 42.95 42.90 42.95 42.30 43.10 4,222,547 181,077,334 42.883 35.40 35.36 35.40 34.87 35.53 5,122,592 35.349 2.51%
2021-10-06 0 41.90 41.90 41.95 41.40 42.15 2,748,661 114,954,367 41.822 34.54 34.54 34.58 34.13 34.74 3,334,544 34.474 -0.48%
2021-10-05 0 42.10 42.00 42.10 41.10 42.10 2,786,186 116,697,218 41.884 34.70 34.62 34.70 33.88 34.70 3,380,068 34.525 2.18%
2021-10-04 0 41.20 41.20 41.25 41.10 41.60 3,057,429 126,250,834 41.293 33.96 33.96 34.00 33.88 34.29 3,709,127 34.038 -1.90%
2021-09-30 0 42.00 42.00 42.05 41.65 42.45 3,936,398 165,096,117 41.941 34.62 34.62 34.66 34.33 34.99 4,775,450 34.572 -0.24%
2021-09-29 0 42.10 42.10 42.15 41.10 42.30 3,600,295 150,410,199 41.777 34.70 34.70 34.74 33.88 34.87 4,367,706 34.437 0.84%
2021-09-28 0 41.75 41.75 41.85 41.70 42.30 3,569,705 149,527,845 41.888 34.41 34.41 34.50 34.37 34.87 4,330,596 34.528 -0.71%
2021-09-27 0 42.05 42.05 42.10 41.85 42.60 2,606,771 109,987,811 42.193 34.66 34.66 34.70 34.50 35.12 3,162,410 34.780 -0.59%
2021-09-24 0 42.30 42.30 42.35 42.20 43.25 2,464,760 104,616,196 42.445 34.87 34.87 34.91 34.79 35.65 2,990,129 34.987 -1.28%
2021-09-23 0 42.85 42.80 42.85 42.55 43.30 2,530,286 108,345,380 42.819 35.32 35.28 35.32 35.07 35.69 3,069,622 35.296 0.82%
2021-09-21 0 42.50 42.50 42.55 42.30 43.30 4,553,509 194,177,348 42.643 35.03 35.03 35.07 34.87 35.69 5,524,100 35.151 0.00%
2021-09-20 0 42.50 42.50 42.55 42.25 43.75 7,764,153 331,159,295 42.652 35.03 35.03 35.07 34.83 36.06 9,419,100 35.158 -3.08%
2021-09-17 0 43.85 43.85 43.95 43.55 44.00 8,746,507 383,177,702 43.809 36.15 36.15 36.23 35.90 36.27 10,610,845 36.112 0.57%
2021-09-16 0 43.60 43.55 43.60 43.30 43.75 3,482,804 151,380,481 43.465 35.94 35.90 35.94 35.69 36.06 4,225,172 35.828 0.23%
2021-09-15 0 43.50 43.45 43.50 43.20 43.70 3,198,003 139,164,068 43.516 35.86 35.82 35.86 35.61 36.02 3,879,665 35.870 -0.11%
2021-09-14 0 43.55 43.50 43.55 43.20 44.10 2,634,917 114,479,669 43.447 35.90 35.86 35.90 35.61 36.35 3,196,556 35.813 -1.25%
2021-09-13 0 44.10 44.05 44.10 43.65 44.30 2,240,627 98,566,944 43.991 36.35 36.31 36.35 35.98 36.52 2,718,222 36.262 0.23%
2021-09-10 0 44.00 43.95 44.00 43.35 44.00 2,141,507 93,731,939 43.769 36.27 36.23 36.27 35.73 36.27 2,597,974 36.079 1.50%
2021-09-09 0 43.35 43.35 43.45 43.20 43.90 3,550,562 154,023,742 43.380 35.73 35.73 35.82 35.61 36.19 4,307,372 35.758 -0.57%
2021-09-08 0 43.60 43.60 43.65 43.50 43.75 2,130,351 92,899,161 43.607 35.94 35.94 35.98 35.86 36.06 2,584,440 35.946 -0.34%
2021-09-07 0 43.75 43.70 43.75 43.50 43.85 2,704,132 118,010,288 43.641 36.06 36.02 36.06 35.86 36.15 3,280,524 35.973 0.00%
2021-09-06 0 43.75 43.75 43.80 43.60 44.00 3,126,446 136,831,345 43.766 36.06 36.06 36.10 35.94 36.27 3,792,855 36.076 -0.23%
2021-09-03 0 43.85 43.80 43.85 43.60 44.00 4,258,501 186,568,513 43.811 36.15 36.10 36.15 35.94 36.27 5,166,210 36.113 0.00%
2021-09-02 0 43.85 43.80 43.85 43.70 44.10 2,565,983 112,535,845 43.857 36.15 36.10 36.15 36.02 36.35 3,112,928 36.151 -0.23%
2021-09-01 0 43.95 43.90 43.95 43.85 45.00 3,846,640 169,950,804 44.182 36.23 36.19 36.23 36.15 37.09 4,666,560 36.419 0.34%
2021-08-31 0 43.80 43.80 43.85 43.80 44.25 4,429,757 194,370,477 43.878 36.10 36.10 36.15 36.10 36.48 5,373,970 36.169 -0.68%
2021-08-30 0 44.10 44.10 44.15 43.85 44.40 2,093,000 92,338,622 44.118 36.35 36.35 36.39 36.15 36.60 2,539,128 36.366 -0.11%
2021-08-27 0 44.15 44.10 44.15 43.85 44.35 1,911,235 84,199,413 44.055 36.39 36.35 36.39 36.15 36.56 2,318,619 36.314 0.00%
2021-08-26 0 44.15 44.10 44.15 43.80 44.25 2,536,494 111,620,007 44.006 36.39 36.35 36.39 36.10 36.48 3,077,153 36.274 -0.23%
2021-08-25 0 44.25 44.25 44.30 43.80 44.60 3,415,227 150,624,706 44.104 36.48 36.48 36.52 36.10 36.76 4,143,190 36.355 -0.90%
2021-08-24 0 44.90 44.90 44.95 44.70 45.70 2,285,877 102,868,349 45.002 36.80 36.80 36.85 36.64 37.46 2,788,644 36.888 -0.99%
2021-08-23 0 45.35 45.25 45.35 45.00 45.90 2,744,142 124,531,581 45.381 37.17 37.09 37.17 36.89 37.62 3,347,702 37.199 0.33%
2021-08-20 0 45.20 45.15 45.20 44.95 45.65 2,295,182 103,905,792 45.271 37.05 37.01 37.05 36.85 37.42 2,799,995 37.109 0.11%
2021-08-19 0 45.15 45.15 45.20 44.65 45.35 2,692,019 121,173,885 45.012 37.01 37.01 37.05 36.60 37.17 3,284,115 36.897 -0.44%
2021-08-18 0 45.35 45.30 45.35 45.15 45.80 2,364,113 107,310,672 45.392 37.17 37.13 37.17 37.01 37.54 2,884,087 37.208 -0.11%
2021-08-17 0 45.40 45.40 45.45 45.30 45.90 2,486,185 113,325,893 45.582 37.21 37.21 37.26 37.13 37.62 3,033,009 37.364 -0.33%
2021-08-16 0 45.55 45.50 45.55 45.05 45.60 3,204,396 145,399,940 45.375 37.34 37.30 37.34 36.93 37.38 3,909,186 37.194 0.11%
2021-08-13 0 45.50 45.45 45.50 45.00 45.90 3,578,595 162,860,680 45.510 37.30 37.26 37.30 36.89 37.62 4,365,688 37.305 1.11%
2021-08-12 0 45.00 45.00 45.05 44.50 45.10 2,307,153 103,588,180 44.899 36.89 36.89 36.93 36.48 36.97 2,814,599 36.804 0.45%
2021-08-11 0 44.80 44.70 44.80 44.45 45.05 3,541,818 158,284,114 44.690 36.72 36.64 36.72 36.44 36.93 4,320,823 36.633 0.34%
2021-08-10 0 44.65 44.65 44.70 44.40 44.85 2,177,815 97,092,450 44.583 36.60 36.60 36.64 36.40 36.76 2,656,814 36.545 -0.45%
2021-08-09 0 44.85 44.80 44.85 44.70 45.45 1,533,861 69,036,206 45.008 36.76 36.72 36.76 36.64 37.26 1,871,226 36.894 -0.11%
2021-08-06 0 44.90 44.85 44.90 44.75 45.70 2,440,265 109,786,955 44.990 36.80 36.76 36.80 36.68 37.46 2,976,989 36.879 -0.99%
2021-08-05 0 45.35 45.30 45.35 45.10 45.75 2,942,840 133,287,253 45.292 37.17 37.13 37.17 36.97 37.50 3,590,102 37.126 -0.87%
2021-08-04 0 45.75 45.75 45.80 45.60 46.25 3,729,788 170,747,648 45.779 37.50 37.50 37.54 37.38 37.91 4,550,136 37.526 -1.08%
2021-08-03 0 46.25 46.15 46.25 45.85 46.45 2,811,142 129,657,452 46.123 37.91 37.83 37.91 37.58 38.08 3,429,438 37.807 -0.43%
2021-08-02 0 46.45 46.45 46.50 45.95 46.50 3,407,914 157,665,115 46.264 38.08 38.08 38.12 37.67 38.12 4,157,467 37.923 0.87%
2021-07-30 0 46.05 45.95 46.05 45.85 46.80 5,558,000 256,470,478 46.144 37.75 37.67 37.75 37.58 38.36 6,780,453 37.825 -0.43%
2021-07-29 0 46.25 46.20 46.25 45.75 46.70 5,171,337 238,611,731 46.141 37.91 37.87 37.91 37.50 38.28 6,308,746 37.822 -0.75%
2021-07-28 0 46.60 46.55 46.60 46.25 47.10 6,765,065 315,262,726 46.602 38.20 38.16 38.20 37.91 38.61 8,253,006 38.200 -0.21%
2021-07-27 0 46.70 46.65 46.70 46.40 47.40 7,172,534 336,323,200 46.890 38.28 38.24 38.28 38.03 38.85 8,750,096 38.437 0.11%
2021-07-26 0 46.65 46.65 46.70 45.95 47.00 5,756,644 268,652,365 46.668 38.24 38.24 38.28 37.67 38.53 7,022,788 38.254 0.65%
2021-07-23 0 46.35 46.35 46.40 46.05 46.95 4,199,933 195,097,405 46.453 37.99 37.99 38.03 37.75 38.49 5,123,687 38.078 -1.38%
2021-07-22 0 47.00 46.90 47.00 45.65 47.00 8,667,343 405,171,161 46.747 38.53 38.44 38.53 37.42 38.53 10,573,680 38.319 2.96%
2021-07-21 0 45.65 45.65 45.70 45.15 45.90 4,342,682 198,010,401 45.596 37.42 37.42 37.46 37.01 37.62 5,297,832 37.376 0.11%
2021-07-20 0 45.60 45.50 45.60 44.50 45.75 8,765,963 398,435,542 45.453 37.38 37.30 37.38 36.48 37.50 10,693,991 37.258 2.36%
2021-07-19 0 44.55 44.50 44.55 44.25 44.75 2,976,699 132,463,292 44.500 36.52 36.48 36.52 36.27 36.68 3,631,409 36.477 -0.22%
2021-07-16 0 44.65 44.65 44.70 44.65 44.95 3,264,580 145,949,462 44.707 36.60 36.60 36.64 36.60 36.85 3,982,607 36.647 -0.67%
2021-07-15 0 44.95 44.90 44.95 44.60 45.00 4,556,893 204,463,579 44.869 36.85 36.80 36.85 36.56 36.89 5,559,158 36.780 0.45%
2021-07-14 0 44.75 44.65 44.75 44.40 44.75 2,630,359 117,450,616 44.652 36.68 36.60 36.68 36.40 36.68 3,208,893 36.602 0.00%
2021-07-13 0 44.75 44.65 44.75 44.20 44.80 5,256,638 234,869,384 44.681 36.68 36.60 36.68 36.23 36.72 6,412,808 36.625 0.90%
2021-07-12 0 44.35 44.35 44.40 44.00 44.80 3,770,708 167,256,365 44.357 36.35 36.35 36.40 36.07 36.72 4,600,056 36.360 0.34%
2021-07-09 0 44.20 44.10 44.20 43.70 44.35 4,101,344 180,757,341 44.073 36.23 36.15 36.23 35.82 36.35 5,003,413 36.127 0.23%
2021-07-08 0 44.10 44.05 44.10 43.90 44.65 5,502,465 242,896,299 44.143 36.15 36.11 36.15 35.99 36.60 6,712,704 36.185 0.34%
2021-07-07 0 43.95 43.90 43.95 43.65 43.95 2,675,322 117,332,933 43.857 36.03 35.99 36.03 35.78 36.03 3,263,745 35.950 0.80%
2021-07-06 0 43.60 43.60 43.65 43.50 44.00 2,049,940 89,632,691 43.725 35.74 35.74 35.78 35.66 36.07 2,500,814 35.841 -0.46%
2021-07-05 0 43.80 43.65 43.80 42.95 44.00 3,367,435 147,379,483 43.766 35.90 35.78 35.90 35.21 36.07 4,108,085 35.875 1.15%
2021-07-02 0 43.30 43.20 43.30 42.90 43.50 3,292,501 142,256,558 43.206 35.49 35.41 35.49 35.17 35.66 4,016,670 35.417 0.12%
2021-06-30 0 43.25 43.15 43.25 43.15 43.70 3,050,250 132,186,467 43.336 35.45 35.37 35.45 35.37 35.82 3,721,137 35.523 -0.12%
2021-06-29 0 43.30 43.30 43.40 43.30 43.55 3,152,548 136,737,526 43.374 35.49 35.49 35.58 35.49 35.70 3,845,935 35.554 0.00%
2021-06-28 0 43.30 43.25 43.30 42.85 43.80 3,001,931 130,372,545 43.430 35.49 35.45 35.49 35.12 35.90 3,662,190 35.600 1.05%
2021-06-25 0 42.85 42.80 42.85 42.75 43.10 2,103,891 90,156,052 42.852 35.12 35.08 35.12 35.04 35.33 2,566,631 35.126 -0.12%
2021-06-24 0 42.90 42.90 42.95 42.70 43.25 2,196,842 94,475,421 43.005 35.17 35.17 35.21 35.00 35.45 2,680,026 35.252 0.47%
2021-06-23 0 42.70 42.70 42.80 42.40 42.95 2,577,284 110,060,444 42.704 35.00 35.00 35.08 34.76 35.21 3,144,144 35.005 0.47%
2021-06-22 0 42.50 42.50 42.55 42.45 43.00 1,638,229 69,819,823 42.619 34.84 34.84 34.88 34.80 35.25 1,998,549 34.935 0.12%
2021-06-21 0 42.45 42.40 42.45 42.30 43.05 4,288,785 182,289,572 42.504 34.80 34.76 34.80 34.67 35.29 5,232,081 34.841 -1.16%
2021-06-18 0 42.95 42.95 43.00 42.80 43.30 5,513,006 237,114,619 43.010 35.21 35.21 35.25 35.08 35.49 6,725,563 35.256 -0.23%
2021-06-17 0 43.05 43.00 43.05 42.80 43.25 2,052,541 88,216,610 42.979 35.29 35.25 35.29 35.08 35.45 2,503,987 35.230 0.23%
2021-06-16 0 42.95 42.95 43.00 42.80 43.20 3,463,460 148,851,429 42.978 35.21 35.21 35.25 35.08 35.41 4,225,230 35.229 -0.46%
2021-06-15 0 43.15 43.10 43.15 43.15 43.60 2,651,431 114,589,796 43.218 35.37 35.33 35.37 35.37 35.74 3,234,600 35.426 -0.58%
2021-06-11 0 43.40 43.40 43.45 43.20 43.60 2,813,850 122,352,565 43.482 35.58 35.58 35.62 35.41 35.74 3,432,742 35.643 0.23%
2021-06-10 0 43.30 43.30 43.35 43.20 43.50 2,500,896 108,355,941 43.327 35.49 35.49 35.53 35.41 35.66 3,050,955 35.515 0.12%
2021-06-09 0 43.25 43.25 43.30 42.85 43.35 2,376,056 102,605,405 43.183 35.45 35.45 35.49 35.12 35.53 2,898,657 35.398 0.35%
2021-06-08 0 43.10 43.10 43.20 43.00 43.45 3,826,880 165,067,449 43.134 35.33 35.33 35.41 35.25 35.62 4,668,582 35.357 -0.46%
2021-06-07 0 43.30 43.25 43.30 42.70 43.60 3,290,212 142,137,664 43.200 35.49 35.45 35.49 35.00 35.74 4,013,877 35.412 0.00%
2021-06-04 0 43.30 43.30 43.40 43.15 43.50 4,808,027 208,102,889 43.282 35.49 35.49 35.58 35.37 35.66 5,865,528 35.479 -0.12%
2021-06-03 0 43.35 43.30 43.35 43.10 43.60 3,813,913 165,256,462 43.330 35.53 35.49 35.53 35.33 35.74 4,652,763 35.518 0.23%
2021-06-02 0 43.25 43.20 43.25 43.15 43.70 2,845,387 123,266,728 43.322 35.45 35.41 35.45 35.37 35.82 3,471,215 35.511 0.12%
2021-06-01 0 43.20 43.20 43.25 43.10 43.50 2,341,815 101,309,576 43.261 35.41 35.41 35.45 35.33 35.66 2,856,885 35.462 0.00%
2021-05-31 0 43.20 43.20 43.25 43.20 44.00 3,761,253 163,219,186 43.395 35.41 35.41 35.45 35.41 36.07 4,588,521 35.571 -1.71%
2021-05-28 0 43.95 43.95 44.05 43.45 44.10 6,512,076 286,064,515 43.928 36.03 36.03 36.11 35.62 36.15 7,944,373 36.008 1.81%
2021-05-27 0 44.15 44.15 44.30 44.15 45.00 10,994,759 487,977,518 44.383 35.39 35.39 35.51 35.39 36.07 13,717,487 35.573 -1.56%
2021-05-26 0 44.85 44.80 44.85 44.35 45.00 4,637,996 207,700,098 44.782 35.95 35.91 35.95 35.55 36.07 5,786,543 35.894 1.13%
2021-05-25 0 44.35 44.30 44.35 44.10 44.45 2,771,656 122,799,070 44.305 35.55 35.51 35.55 35.35 35.63 3,458,025 35.511 0.57%
2021-05-24 0 44.10 44.10 44.15 43.80 44.20 1,612,854 71,042,034 44.047 35.35 35.35 35.39 35.11 35.43 2,012,259 35.305 0.57%
2021-05-21 0 43.85 43.85 43.90 43.70 44.05 2,646,472 116,058,615 43.854 35.15 35.15 35.19 35.03 35.31 3,301,841 35.150 -0.23%
2021-05-20 0 43.95 43.95 44.00 43.60 44.15 3,146,459 138,081,411 43.885 35.23 35.23 35.27 34.95 35.39 3,925,644 35.174 -0.57%
2021-05-18 0 44.20 44.15 44.20 43.75 44.30 2,513,575 110,968,903 44.148 35.43 35.39 35.43 35.07 35.51 3,136,034 35.385 1.03%
2021-05-17 0 43.75 43.70 43.75 43.70 44.15 2,079,205 91,212,390 43.869 35.07 35.03 35.07 35.03 35.39 2,594,097 35.162 -0.23%
2021-05-14 0 43.85 43.80 43.85 43.70 44.20 1,416,390 62,099,390 43.843 35.15 35.11 35.15 35.03 35.43 1,767,143 35.141 0.34%
2021-05-13 0 43.70 43.65 43.70 43.40 43.95 2,337,125 102,070,276 43.673 35.03 34.99 35.03 34.79 35.23 2,915,888 35.005 -0.68%
2021-05-12 0 44.00 43.95 44.00 43.65 44.10 3,859,014 169,323,616 43.877 35.27 35.23 35.27 34.99 35.35 4,814,655 35.168 -0.11%
2021-05-11 0 44.05 44.05 44.10 43.90 44.50 4,762,805 210,147,980 44.123 35.31 35.31 35.35 35.19 35.67 5,942,260 35.365 -1.23%
2021-05-10 0 44.60 44.60 44.65 43.95 44.70 6,573,756 292,394,038 44.479 35.75 35.75 35.79 35.23 35.83 8,201,673 35.651 0.90%
2021-05-07 0 44.20 44.20 44.25 43.60 44.40 3,380,973 149,372,360 44.180 35.43 35.43 35.47 34.95 35.59 4,218,233 35.411 0.68%
2021-05-06 0 43.90 43.80 43.90 43.70 44.00 3,049,937 133,779,823 43.863 35.19 35.11 35.19 35.03 35.27 3,805,220 35.157 0.57%
2021-05-05 0 43.65 43.60 43.65 43.15 43.90 2,304,804 100,584,932 43.641 34.99 34.95 34.99 34.59 35.19 2,875,563 34.979 1.04%
2021-05-04 0 43.20 43.20 43.25 43.10 43.45 2,971,978 128,512,582 43.241 34.63 34.63 34.67 34.55 34.83 3,707,955 34.659 0.23%
2021-05-03 0 43.10 43.10 43.15 43.00 43.45 2,666,482 115,006,852 43.131 34.55 34.55 34.59 34.47 34.83 3,326,806 34.570 -0.46%
2021-04-30 0 43.30 43.25 43.30 43.20 43.85 4,439,647 192,638,234 43.390 34.71 34.67 34.71 34.63 35.15 5,539,076 34.778 -1.14%
2021-04-29 0 43.80 43.80 43.85 43.25 44.00 2,990,819 130,831,907 43.745 35.11 35.11 35.15 34.67 35.27 3,731,462 35.062 1.15%
2021-04-28 0 43.30 43.30 43.35 43.00 43.65 4,834,967 209,263,863 43.281 34.71 34.71 34.75 34.47 34.99 6,032,292 34.691 -0.80%
2021-04-27 0 43.65 43.65 43.70 43.60 43.95 1,760,411 76,939,272 43.705 34.99 34.99 35.03 34.95 35.23 2,196,357 35.030 -0.23%
2021-04-26 0 43.75 43.75 43.80 43.70 44.05 2,191,731 96,143,117 43.866 35.07 35.07 35.11 35.03 35.31 2,734,488 35.159 -0.57%
2021-04-23 0 44.00 43.95 44.00 43.60 44.00 2,925,400 128,140,740 43.803 35.27 35.23 35.27 34.95 35.27 3,649,842 35.109 0.69%
2021-04-22 0 43.70 43.70 43.75 43.65 43.95 3,805,602 166,493,329 43.750 35.03 35.03 35.07 34.99 35.23 4,748,016 35.066 -0.34%
2021-04-21 0 43.85 43.85 43.90 43.80 44.10 2,461,204 107,996,994 43.880 35.15 35.15 35.19 35.11 35.35 3,070,693 35.170 -0.34%
2021-04-20 0 44.00 43.95 44.00 43.90 44.20 2,857,155 125,817,281 44.036 35.27 35.23 35.27 35.19 35.43 3,564,697 35.295 -0.34%
2021-04-19 0 44.15 44.15 44.20 44.00 44.55 3,209,764 142,036,514 44.251 35.39 35.39 35.43 35.27 35.71 4,004,626 35.468 0.00%
2021-04-16 0 44.15 44.15 44.20 43.90 44.55 5,443,467 240,686,890 44.216 35.39 35.39 35.43 35.19 35.71 6,791,480 35.440 0.46%
2021-04-15 0 43.95 43.95 44.00 43.85 44.50 2,279,059 100,268,007 43.995 35.23 35.23 35.27 35.15 35.67 2,843,442 35.263 -0.34%
2021-04-14 0 44.10 44.05 44.10 43.80 44.20 2,845,027 125,427,043 44.086 35.35 35.31 35.35 35.11 35.43 3,549,566 35.336 0.68%
2021-04-13 0 43.80 43.75 43.80 43.65 44.30 4,088,702 179,424,220 43.883 35.11 35.07 35.11 34.99 35.51 5,101,223 35.173 -0.23%
2021-04-12 0 43.90 43.85 43.90 43.65 44.00 3,262,522 143,011,128 43.835 35.19 35.15 35.19 34.99 35.27 4,070,449 35.134 -0.23%
2021-04-09 0 44.00 43.95 44.00 43.80 44.20 2,913,757 128,161,093 43.985 35.27 35.23 35.27 35.11 35.43 3,635,316 35.254 -0.11%
2021-04-08 0 44.05 43.95 44.05 43.60 44.15 3,634,367 159,727,666 43.949 35.31 35.23 35.31 34.95 35.39 4,534,377 35.226 0.34%
2021-04-07 0 43.90 43.80 43.90 43.75 44.20 3,735,248 164,037,147 43.916 35.19 35.11 35.19 35.07 35.43 4,660,240 35.199 -0.23%
2021-04-01 0 44.00 44.00 44.05 43.80 44.35 4,430,855 195,234,584 44.063 35.27 35.27 35.31 35.11 35.55 5,528,106 35.317 -0.11%
2021-03-31 0 44.05 44.05 44.15 44.00 44.90 4,987,135 220,716,938 44.257 35.31 35.31 35.39 35.27 35.99 6,222,143 35.473 -1.23%
2021-03-30 0 44.60 44.55 44.60 44.10 44.90 6,317,055 281,762,000 44.603 35.75 35.71 35.75 35.35 35.99 7,881,402 35.750 0.90%
2021-03-29 0 44.20 44.20 44.25 43.80 44.45 2,863,707 126,562,469 44.195 35.43 35.43 35.47 35.11 35.63 3,572,872 35.423 0.57%
2021-03-26 0 43.95 43.95 44.00 43.85 44.50 2,926,033 128,695,771 43.983 35.23 35.23 35.27 35.15 35.67 3,650,632 35.253 -0.79%
2021-03-25 0 44.30 44.30 44.40 43.50 44.75 4,995,947 221,375,461 44.311 35.51 35.51 35.59 34.87 35.87 6,233,137 35.516 0.80%
2021-03-24 0 43.95 43.90 43.95 43.75 44.30 6,224,791 273,189,666 43.887 35.23 35.19 35.23 35.07 35.51 7,766,290 35.176 -1.01%
2021-03-23 0 44.40 44.35 44.40 44.15 44.65 3,531,913 156,521,651 44.316 35.59 35.55 35.59 35.39 35.79 4,406,551 35.520 -0.56%
2021-03-22 0 44.65 44.65 44.70 44.50 45.00 3,302,011 147,522,047 44.676 35.79 35.79 35.83 35.67 36.07 4,119,717 35.809 -0.56%
2021-03-19 0 44.90 44.85 44.90 44.75 45.15 7,185,661 322,670,660 44.905 35.99 35.95 35.99 35.87 36.19 8,965,109 35.992 -0.55%
2021-03-18 0 45.15 45.15 45.20 45.15 45.60 5,383,499 243,883,530 45.302 36.19 36.19 36.23 36.19 36.55 6,716,662 36.310 -0.88%
2021-03-17 0 45.55 45.55 45.65 45.35 46.00 2,501,207 114,056,938 45.601 36.51 36.51 36.59 36.35 36.87 3,120,603 36.550 -0.33%
2021-03-16 0 45.70 45.70 45.75 45.60 46.70 4,272,070 196,146,120 45.914 36.63 36.63 36.67 36.55 37.43 5,330,000 36.800 -1.40%
2021-03-15 0 46.35 46.30 46.35 45.50 46.85 5,842,935 270,432,788 46.284 37.15 37.11 37.15 36.47 37.55 7,289,872 37.097 -0.64%
2021-03-12 0 46.65 46.60 46.65 46.50 48.65 11,607,978 542,915,964 46.771 37.39 37.35 37.39 37.27 38.99 14,482,563 37.488 -4.31%
2021-03-11 0 48.75 48.50 48.75 48.20 49.00 4,896,660 238,147,521 48.635 39.07 38.87 39.07 38.63 39.27 6,109,263 38.981 -0.51%
2021-03-10 0 49.00 48.90 49.00 48.00 49.00 6,429,184 313,474,784 48.758 39.27 39.19 39.27 38.47 39.27 8,021,299 39.080 1.03%
2021-03-09 0 48.50 48.35 48.50 47.45 48.75 8,255,812 398,596,044 48.281 38.87 38.75 38.87 38.03 39.07 10,300,271 38.698 2.21%
2021-03-08 0 47.45 47.40 47.45 47.05 47.95 5,216,216 247,908,976 47.527 38.03 37.99 38.03 37.71 38.43 6,507,953 38.093 0.85%
2021-03-05 0 47.05 47.00 47.05 46.00 47.30 4,793,785 224,736,732 46.881 37.71 37.67 37.71 36.87 37.91 5,980,912 37.576 0.97%
2021-03-04 0 46.60 46.55 46.60 45.75 46.95 3,723,843 173,043,810 46.469 37.35 37.31 37.35 36.67 37.63 4,646,011 37.246 0.43%
2021-03-03 0 46.40 46.40 46.45 45.75 46.60 2,927,348 135,473,295 46.279 37.19 37.19 37.23 36.67 37.35 3,652,273 37.093 0.65%
2021-03-02 0 46.10 46.00 46.10 45.50 46.50 4,304,871 197,756,202 45.938 36.95 36.87 36.95 36.47 37.27 5,370,924 36.820 0.33%
2021-03-01 0 45.95 45.75 45.95 45.55 46.60 3,470,230 159,715,213 46.024 36.83 36.67 36.83 36.51 37.35 4,329,593 36.889 -1.29%
2021-02-26 0 46.55 46.45 46.55 46.30 47.15 5,659,481 263,683,138 46.591 37.31 37.23 37.31 37.11 37.79 7,060,988 37.344 -2.41%
2021-02-25 0 47.70 47.60 47.70 46.15 47.70 6,488,929 307,096,680 47.326 38.23 38.15 38.23 36.99 38.23 8,095,839 37.933 3.36%
2021-02-24 0 46.15 46.15 46.20 46.15 47.50 7,020,816 328,083,125 46.730 36.99 36.99 37.03 36.99 38.07 8,759,442 37.455 -0.32%
2021-02-23 0 46.30 46.30 46.35 44.90 46.45 6,633,032 305,200,968 46.012 37.11 37.11 37.15 35.99 37.23 8,275,628 36.879 2.77%
2021-02-22 0 45.05 45.05 45.10 44.85 45.45 3,297,728 148,896,527 45.151 36.11 36.11 36.15 35.95 36.43 4,114,373 36.189 -0.33%
2021-02-19 0 45.20 45.20 45.25 44.85 45.50 2,490,079 112,398,853 45.139 36.23 36.23 36.27 35.95 36.47 3,106,719 36.179 0.67%
2021-02-18 0 44.90 44.90 44.95 44.80 45.20 2,694,671 121,237,676 44.992 35.99 35.99 36.03 35.91 36.23 3,361,976 36.061 -0.11%
2021-02-17 0 44.95 44.90 44.95 44.70 45.30 2,817,144 126,539,874 44.918 36.03 35.99 36.03 35.83 36.31 3,514,778 36.002 -0.66%
2021-02-16 0 45.25 45.20 45.25 44.80 45.35 4,181,467 188,794,769 45.150 36.27 36.23 36.27 35.91 36.35 5,216,960 36.189 0.78%
2021-02-11 0 44.90 44.75 44.90 44.45 45.15 2,120,200 95,095,590 44.852 35.99 35.87 35.99 35.63 36.19 2,645,244 35.950 -0.22%
2021-02-10 0 45.00 44.90 45.00 43.95 45.00 3,311,185 148,135,517 44.738 36.07 35.99 36.07 35.23 36.07 4,131,163 35.858 1.93%
2021-02-09 0 44.15 44.10 44.15 43.95 44.45 2,423,392 106,874,641 44.101 35.39 35.35 35.39 35.23 35.63 3,023,518 35.348 0.00%
2021-02-08 0 44.15 44.15 44.20 44.00 44.75 3,325,659 147,253,581 44.278 35.39 35.39 35.43 35.27 35.87 4,149,221 35.489 -0.79%
2021-02-05 0 44.50 44.45 44.50 44.00 44.50 2,043,937 90,678,959 44.365 35.67 35.63 35.67 35.27 35.67 2,550,095 35.559 0.79%
2021-02-04 0 44.15 44.10 44.15 43.90 44.85 3,518,870 155,369,182 44.153 35.39 35.35 35.39 35.19 35.95 4,390,278 35.389 -0.67%
2021-02-03 0 44.45 44.40 44.45 44.05 44.90 3,376,074 149,614,732 44.316 35.63 35.59 35.63 35.31 35.99 4,212,121 35.520 -0.45%
2021-02-02 0 44.65 44.55 44.65 44.15 45.00 3,284,581 145,959,884 44.438 35.79 35.71 35.79 35.39 36.07 4,097,970 35.618 0.11%
2021-02-01 0 44.60 44.55 44.60 44.30 45.40 3,689,877 164,399,108 44.554 35.75 35.71 35.75 35.51 36.39 4,603,633 35.711 -1.22%
2021-01-29 0 45.15 44.90 45.15 44.40 45.60 6,986,633 313,590,894 44.884 36.19 35.99 36.19 35.59 36.55 8,716,794 35.975 -0.66%
2021-01-28 0 45.45 45.40 45.45 43.95 45.60 11,592,611 522,473,738 45.070 36.43 36.39 36.43 35.23 36.55 14,463,390 36.124 2.25%
2021-01-27 0 44.45 44.35 44.45 43.95 44.50 5,064,472 224,313,980 44.292 35.63 35.55 35.63 35.23 35.67 6,318,631 35.500 1.60%
2021-01-26 0 43.75 43.65 43.75 42.90 43.75 2,881,215 125,261,213 43.475 35.07 34.99 35.07 34.38 35.07 3,594,715 34.846 0.92%
2021-01-25 0 43.35 43.15 43.35 42.80 44.00 4,415,204 190,355,698 43.114 34.75 34.59 34.75 34.30 35.27 5,508,579 34.556 -0.57%
2021-01-22 0 43.60 43.55 43.60 43.50 44.50 4,542,651 199,198,957 43.851 34.95 34.91 34.95 34.87 35.67 5,667,587 35.147 -2.02%
2021-01-21 0 44.50 44.40 44.50 44.05 44.80 6,237,485 276,772,899 44.373 35.67 35.59 35.67 35.31 35.91 7,782,128 35.565 1.02%
2021-01-20 0 44.05 44.00 44.05 43.50 44.30 7,560,183 331,423,798 43.838 35.31 35.27 35.31 34.87 35.51 9,432,377 35.137 -2.65%
2021-01-19 0 45.25 45.20 45.25 44.25 45.30 5,614,071 252,416,612 44.961 36.27 36.23 36.27 35.47 36.31 7,004,332 36.037 1.46%
2021-01-18 0 44.60 44.55 44.60 44.10 44.95 2,458,329 109,146,940 44.399 35.75 35.71 35.75 35.35 36.03 3,067,106 35.586 -0.34%
2021-01-15 0 44.75 44.70 44.75 44.25 45.50 2,597,698 116,121,121 44.702 35.87 35.83 35.87 35.47 36.47 3,240,989 35.829 -1.43%
2021-01-14 0 45.40 45.35 45.40 44.90 45.60 4,388,702 198,546,406 45.240 36.39 36.35 36.39 35.99 36.55 5,475,515 36.261 0.89%
2021-01-13 0 45.00 44.95 45.00 44.50 45.00 3,282,532 147,417,010 44.910 36.07 36.03 36.07 35.67 36.07 4,095,414 35.996 0.90%
2021-01-12 0 44.60 44.55 44.60 43.95 44.80 4,617,864 205,673,499 44.539 35.75 35.71 35.75 35.23 35.91 5,761,426 35.698 1.36%
2021-01-11 0 44.00 43.95 44.00 43.85 44.60 3,709,890 163,344,983 44.030 35.27 35.23 35.27 35.15 35.75 4,628,602 35.290 -1.35%
2021-01-08 0 44.60 44.60 44.65 44.15 44.90 2,954,600 131,397,347 44.472 35.75 35.75 35.79 35.39 35.99 3,686,273 35.645 -0.56%
2021-01-07 0 44.85 44.80 44.85 44.55 45.10 2,566,627 115,058,506 44.829 35.95 35.91 35.95 35.71 36.15 3,202,223 35.931 -0.22%
2021-01-06 0 44.95 44.90 44.95 44.60 45.50 2,876,828 129,111,714 44.880 36.03 35.99 36.03 35.75 36.47 3,589,242 35.972 -0.33%
2021-01-05 0 45.10 45.05 45.10 43.55 45.10 5,883,886 263,076,126 44.711 36.15 36.11 36.15 34.91 36.15 7,340,964 35.837 2.15%
2021-01-04 0 44.15 44.10 44.15 43.25 44.25 3,431,742 150,727,978 43.922 35.39 35.35 35.39 34.67 35.47 4,281,574 35.204 1.85%
2020-12-31 0 43.35 43.35 43.40 43.20 43.80 1,531,334 66,413,857 43.370 34.75 34.75 34.79 34.63 35.11 1,910,552 34.762 -1.03%
2020-12-30 0 43.80 43.70 43.80 42.90 43.95 3,685,653 159,964,666 43.402 35.11 35.03 35.11 34.38 35.23 4,598,363 34.787 0.34%
2020-12-29 0 43.65 43.55 43.65 43.25 43.85 2,476,558 107,678,579 43.479 34.99 34.91 34.99 34.67 35.15 3,089,850 34.849 -0.46%
2020-12-28 0 43.85 43.85 43.90 43.40 44.00 2,311,298 101,260,010 43.811 35.15 35.15 35.19 34.79 35.27 2,883,665 35.115 0.57%
2020-12-24 0 43.60 43.55 43.60 42.95 43.65 1,292,092 56,030,516 43.364 34.95 34.91 34.95 34.43 34.99 1,612,064 34.757 0.69%
2020-12-23 0 43.30 43.20 43.30 42.60 43.50 2,995,849 129,041,814 43.074 34.71 34.63 34.71 34.14 34.87 3,737,737 34.524 0.35%
2020-12-22 0 43.15 43.15 43.20 42.85 44.00 3,648,760 157,538,681 43.176 34.59 34.59 34.63 34.34 35.27 4,552,334 34.606 -2.27%
2020-12-21 0 44.15 44.10 44.15 43.85 44.40 3,879,008 171,075,082 44.103 35.39 35.35 35.39 35.15 35.59 4,839,601 35.349 0.23%
2020-12-18 0 44.05 44.05 44.10 43.85 44.40 6,830,676 301,093,373 44.080 35.31 35.31 35.35 35.15 35.59 8,522,216 35.330 0.23%
2020-12-17 0 43.95 43.85 43.95 42.90 43.95 5,953,582 259,426,745 43.575 35.23 35.15 35.23 34.38 35.23 7,427,919 34.926 1.74%
2020-12-16 0 43.20 43.05 43.20 42.70 43.20 5,850,214 251,536,331 42.996 34.63 34.51 34.63 34.22 34.63 7,298,954 34.462 0.93%
2020-12-15 0 42.80 42.75 42.80 42.30 43.10 3,645,046 155,581,623 42.683 34.30 34.26 34.30 33.90 34.55 4,547,701 34.211 0.59%
2020-12-14 0 42.55 42.50 42.55 42.10 43.35 4,214,336 179,531,164 42.600 34.10 34.06 34.10 33.74 34.75 5,257,969 34.145 -1.85%
2020-12-11 0 43.35 43.30 43.35 42.55 43.40 6,569,650 282,979,464 43.074 34.75 34.71 34.75 34.10 34.79 8,196,550 34.524 1.64%
2020-12-10 0 42.65 42.55 42.65 42.30 42.80 3,313,294 141,018,502 42.561 34.18 34.10 34.18 33.90 34.30 4,133,794 34.114 -0.35%
2020-12-09 0 42.80 42.75 42.80 41.80 42.90 2,794,966 118,996,415 42.575 34.30 34.26 34.30 33.50 34.38 3,487,108 34.125 1.42%
2020-12-08 0 42.20 42.15 42.20 42.00 42.80 2,537,160 107,135,104 42.226 33.82 33.78 33.82 33.66 34.30 3,165,459 33.845 -0.12%
2020-12-07 0 42.25 42.20 42.25 42.10 43.00 2,033,613 86,040,171 42.309 33.86 33.82 33.86 33.74 34.47 2,537,214 33.911 -1.29%
2020-12-04 0 42.80 42.75 42.80 42.65 43.20 5,408,945 231,704,561 42.837 34.30 34.26 34.30 34.18 34.63 6,748,409 34.335 -0.35%
2020-12-03 0 42.95 42.90 42.95 42.20 42.95 4,493,687 192,079,047 42.744 34.43 34.38 34.43 33.82 34.43 5,606,498 34.260 1.42%
2020-12-02 0 42.35 42.30 42.35 41.30 42.35 3,009,245 126,484,476 42.032 33.94 33.90 33.94 33.10 33.94 3,754,451 33.689 1.44%
2020-12-01 0 41.75 41.70 41.75 41.50 42.50 3,470,851 145,589,825 41.946 33.46 33.42 33.46 33.26 34.06 4,330,368 33.621 -0.71%
2020-11-30 0 42.05 42.05 42.10 42.00 43.20 11,070,555 467,092,149 42.192 33.70 33.70 33.74 33.66 34.63 13,812,053 33.818 -1.87%
2020-11-27 0 42.85 42.80 42.85 42.20 43.10 5,811,806 249,012,607 42.846 34.34 34.30 34.34 33.82 34.55 7,251,034 34.342 1.66%
2020-11-26 0 42.15 42.10 42.15 41.80 42.80 1,907,448 80,494,147 42.200 33.78 33.74 33.78 33.50 34.30 2,379,806 33.824 -0.94%
2020-11-25 0 42.55 42.35 42.55 42.25 42.85 4,351,043 184,960,796 42.510 34.10 33.94 34.10 33.86 34.34 5,428,530 34.072 0.35%
2020-11-24 0 42.40 42.20 42.40 41.45 42.40 3,511,278 147,803,585 42.094 33.98 33.82 33.98 33.22 33.98 4,380,806 33.739 2.05%
2020-11-23 0 41.55 41.55 41.60 41.30 42.10 3,137,507 130,826,036 41.697 33.30 33.30 33.34 33.10 33.74 3,914,475 33.421 -0.95%
2020-11-20 0 41.95 41.90 41.95 41.70 43.10 4,324,697 182,664,952 42.238 33.62 33.58 33.62 33.42 34.55 5,395,659 33.854 -2.10%
2020-11-19 0 42.85 42.80 42.85 42.30 43.00 4,592,448 196,775,511 42.848 34.34 34.30 34.34 33.90 34.47 5,729,716 34.343 0.82%
2020-11-18 0 42.50 42.45 42.50 41.90 42.50 3,623,237 153,494,083 42.364 34.06 34.02 34.06 33.58 34.06 4,520,491 33.955 0.47%
2020-11-17 0 42.30 42.30 42.35 41.70 42.40 4,421,592 186,673,771 42.219 33.90 33.90 33.94 33.42 33.98 5,516,549 33.839 0.83%
2020-11-16 0 41.95 41.90 41.95 41.75 42.30 3,290,179 138,054,073 41.959 33.62 33.58 33.62 33.46 33.90 4,104,955 33.631 0.72%
2020-11-13 0 41.65 41.65 41.70 41.35 41.95 4,281,783 178,394,533 41.664 33.38 33.38 33.42 33.14 33.62 5,342,118 33.394 -0.48%
2020-11-12 0 41.85 41.80 41.85 41.20 42.10 5,813,195 242,008,028 41.631 33.54 33.50 33.54 33.02 33.74 7,252,767 33.368 -0.59%
2020-11-11 0 42.10 42.05 42.10 40.25 42.30 13,456,468 559,187,281 41.555 33.74 33.70 33.74 32.26 33.90 16,788,811 33.307 4.73%
2020-11-10 0 40.20 40.15 40.20 39.85 40.35 5,461,994 219,087,331 40.111 32.22 32.18 32.22 31.94 32.34 6,814,595 32.150 1.26%
2020-11-09 0 39.70 39.65 39.70 39.60 40.00 2,653,780 105,445,267 39.734 31.82 31.78 31.82 31.74 32.06 3,310,959 31.847 0.51%
2020-11-06 0 39.50 39.45 39.50 39.00 39.50 3,462,822 136,258,531 39.349 31.66 31.62 31.66 31.26 31.66 4,320,351 31.539 0.77%
2020-11-05 0 39.20 39.15 39.20 38.70 39.40 3,325,514 129,633,415 38.981 31.42 31.38 31.42 31.02 31.58 4,149,040 31.244 0.77%
2020-11-04 0 38.90 38.85 38.95 38.55 39.15 2,938,656 114,334,320 38.907 31.18 31.14 31.22 30.90 31.38 3,666,381 31.185 1.04%
2020-11-03 0 38.50 38.50 38.55 38.30 39.00 3,009,942 116,046,230 38.554 30.86 30.86 30.90 30.70 31.26 3,755,320 30.902 0.26%
2020-11-02 0 38.40 38.25 38.40 38.00 38.40 2,280,597 87,153,309 38.215 30.78 30.66 30.78 30.46 30.78 2,845,361 30.630 0.13%
2020-10-30 0 38.35 38.30 38.35 38.10 38.90 2,871,295 110,065,202 38.333 30.74 30.70 30.74 30.54 31.18 3,582,339 30.724 -1.16%
2020-10-29 0 38.80 38.70 38.80 38.00 38.80 3,584,134 137,528,921 38.372 31.10 31.02 31.10 30.46 31.10 4,471,704 30.755 1.17%
2020-10-28 0 38.35 38.35 38.40 38.30 38.85 2,694,823 103,652,478 38.464 30.74 30.74 30.78 30.70 31.14 3,362,166 30.829 -0.90%
2020-10-27 0 38.70 38.60 38.70 38.50 39.25 2,591,345 100,194,152 38.665 31.02 30.94 31.02 30.86 31.46 3,233,062 30.990 -0.90%
2020-10-23 0 39.05 38.95 39.05 38.50 39.10 1,892,154 73,638,873 38.918 31.30 31.22 31.30 30.86 31.34 2,360,725 31.193 0.77%
2020-10-22 0 38.75 38.70 38.75 38.55 38.80 1,802,670 69,728,558 38.681 31.06 31.02 31.06 30.90 31.10 2,249,081 31.003 -0.13%
2020-10-21 0 38.80 38.75 38.80 38.70 39.10 2,679,917 104,008,853 38.810 31.10 31.06 31.10 31.02 31.34 3,343,568 31.107 -0.64%
2020-10-20 0 39.05 38.90 39.05 38.80 39.25 2,416,913 94,306,403 39.019 31.30 31.18 31.30 31.10 31.46 3,015,434 31.275 0.13%
2020-10-19 0 39.00 38.95 39.00 38.70 39.10 1,883,656 73,349,893 38.940 31.26 31.22 31.26 31.02 31.34 2,350,122 31.211 1.04%
2020-10-16 0 38.60 38.60 38.70 38.60 39.10 3,231,796 125,255,954 38.757 30.94 30.94 31.02 30.94 31.34 4,032,114 31.065 -0.90%
2020-10-15 0 38.95 38.85 38.95 38.70 39.45 1,571,570 61,169,593 38.923 31.22 31.14 31.22 31.02 31.62 1,960,752 31.197 -0.89%
2020-10-14 0 39.30 39.20 39.30 39.10 40.60 4,344,644 171,667,462 39.512 31.50 31.42 31.50 31.34 32.54 5,420,546 31.670 0.51%
2020-10-12 0 39.10 39.05 39.10 38.75 39.10 2,371,517 92,334,195 38.935 31.34 31.30 31.34 31.06 31.34 2,958,796 31.207 1.16%
2020-10-09 0 38.65 38.65 38.70 38.50 39.40 2,183,471 84,659,184 38.773 30.98 30.98 31.02 30.86 31.58 2,724,183 31.077 -0.26%
2020-10-08 0 38.75 38.75 38.85 38.70 39.25 2,573,016 99,969,281 38.853 31.06 31.06 31.14 31.02 31.46 3,210,194 31.141 -1.27%
2020-10-07 0 39.25 39.10 39.25 38.60 39.25 3,169,988 123,762,256 39.042 31.46 31.34 31.46 30.94 31.46 3,955,000 31.293 1.16%
2020-10-06 0 38.80 38.75 38.80 38.20 38.80 2,518,524 96,997,314 38.514 31.10 31.06 31.10 30.62 31.10 3,142,208 30.869 2.37%
2020-10-05 0 37.90 37.90 37.95 37.65 38.80 7,309,125 277,036,138 37.903 30.38 30.38 30.42 30.18 31.10 9,119,147 30.380 -0.92%
2020-09-30 0 38.25 38.20 38.25 38.15 38.65 8,250,140 316,881,112 38.409 30.66 30.62 30.66 30.58 30.98 10,293,194 30.785 -0.39%
2020-09-29 0 38.40 38.35 38.40 38.40 39.50 7,942,007 308,054,693 38.788 30.78 30.74 30.78 30.78 31.66 9,908,756 31.089 -2.66%
2020-09-28 0 39.45 39.40 39.45 39.20 40.00 2,344,096 92,331,606 39.389 31.62 31.58 31.62 31.42 32.06 2,924,585 31.571 -0.63%
2020-09-25 0 39.70 39.65 39.70 39.45 39.90 2,033,920 80,629,646 39.642 31.82 31.78 31.82 31.62 31.98 2,537,597 31.774 0.25%
2020-09-24 0 39.60 39.60 39.75 39.35 40.30 3,721,868 147,529,877 39.639 31.74 31.74 31.86 31.54 32.30 4,643,547 31.771 -2.22%
2020-09-23 0 40.50 40.50 40.55 40.00 40.50 3,203,268 129,298,022 40.364 32.46 32.46 32.50 32.06 32.46 3,996,521 32.353 0.87%
2020-09-22 0 40.15 40.05 40.15 39.80 40.40 3,054,741 122,565,952 40.123 32.18 32.10 32.18 31.90 32.38 3,811,213 32.159 0.00%
2020-09-21 0 40.15 40.10 40.15 40.00 40.50 1,987,134 79,838,855 40.178 32.18 32.14 32.18 32.06 32.46 2,479,225 32.203 -0.50%
2020-09-18 0 40.35 40.30 40.35 40.10 40.50 4,759,009 191,906,912 40.325 32.34 32.30 32.34 32.14 32.46 5,937,524 32.321 -0.25%
2020-09-17 0 40.45 40.45 40.50 39.50 40.95 6,333,955 256,362,464 40.474 32.42 32.42 32.46 31.66 32.82 7,902,488 32.441 1.76%
2020-09-16 0 39.75 39.75 39.90 39.65 40.40 2,969,452 118,664,561 39.962 31.86 31.86 31.98 31.78 32.38 3,704,803 32.030 0.25%
2020-09-15 0 39.65 39.65 39.70 39.00 39.95 6,193,067 244,221,333 39.435 31.78 31.78 31.82 31.26 32.02 7,726,710 31.607 1.15%
2020-09-14 0 39.20 39.20 39.35 39.20 39.75 3,181,384 125,109,069 39.325 31.42 31.42 31.54 31.42 31.86 3,969,218 31.520 -0.63%
2020-09-11 0 39.45 39.40 39.45 39.30 39.95 3,419,974 135,507,926 39.623 31.62 31.58 31.62 31.50 32.02 4,266,892 31.758 -0.25%
2020-09-10 0 39.55 39.50 39.55 39.50 40.15 2,208,907 87,498,402 39.612 31.70 31.66 31.70 31.66 32.18 2,755,918 31.749 -1.00%
2020-09-09 0 39.95 39.90 39.95 39.65 39.95 1,453,978 57,885,918 39.812 32.02 31.98 32.02 31.78 32.02 1,814,039 31.910 0.00%
2020-09-08 0 39.95 39.90 39.95 39.65 40.20 1,913,829 76,306,587 39.871 32.02 31.98 32.02 31.78 32.22 2,387,767 31.957 -0.25%
2020-09-07 0 40.05 40.00 40.05 39.85 40.60 2,683,709 107,469,311 40.045 32.10 32.06 32.10 31.94 32.54 3,348,299 32.097 0.00%
2020-09-04 0 40.05 40.05 40.25 39.85 40.55 6,584,729 263,780,458 40.059 32.10 32.10 32.26 31.94 32.50 8,215,363 32.108 -1.84%
2020-09-03 0 40.80 40.55 40.80 40.05 40.80 3,172,299 128,878,731 40.626 32.70 32.50 32.70 32.10 32.70 3,957,883 32.563 1.12%
2020-09-02 0 40.35 40.25 40.35 40.00 40.60 2,459,526 99,004,514 40.253 32.34 32.26 32.34 32.06 32.54 3,068,600 32.264 -0.12%
2020-09-01 0 40.40 40.35 40.40 39.90 40.65 2,964,952 119,808,342 40.408 32.38 32.34 32.38 31.98 32.58 3,699,189 32.388 0.12%
2020-08-31 0 40.35 40.35 40.40 40.35 41.20 4,655,724 189,584,991 40.721 32.34 32.34 32.38 32.34 33.02 5,808,662 32.638 -0.62%
2020-08-28 0 40.60 40.60 40.65 40.15 41.00 2,965,944 120,721,027 40.702 32.54 32.54 32.58 32.18 32.86 3,700,427 32.624 0.12%
2020-08-27 0 40.55 40.50 40.55 40.35 40.70 2,828,176 114,716,465 40.562 32.50 32.46 32.50 32.34 32.62 3,528,542 32.511 -0.12%
2020-08-26 0 40.60 40.55 40.60 40.00 40.80 2,771,219 112,228,580 40.498 32.54 32.50 32.54 32.06 32.70 3,457,480 32.460 -0.49%
2020-08-25 0 40.80 40.70 40.80 40.25 40.80 2,649,405 107,529,412 40.586 32.70 32.62 32.70 32.26 32.70 3,305,500 32.530 0.25%
2020-08-24 0 40.70 40.65 40.70 40.45 40.95 3,589,194 146,003,143 40.679 32.62 32.58 32.62 32.42 32.82 4,478,017 32.604 1.62%
2020-08-21 0 40.05 40.05 40.10 39.65 40.35 2,527,956 101,204,366 40.034 32.10 32.10 32.14 31.78 32.34 3,153,976 32.088 0.12%
2020-08-20 0 40.00 39.95 40.00 39.55 40.15 2,580,845 102,797,299 39.831 32.06 32.02 32.06 31.70 32.18 3,219,962 31.925 -0.50%
2020-08-19 0 40.20 40.15 40.20 39.80 40.50 2,694,755 108,069,813 40.104 32.22 32.18 32.22 31.90 32.46 3,362,081 32.144 -0.12%
2020-08-18 0 40.50 40.35 40.50 40.05 40.50 3,708,354 149,550,469 40.328 32.26 32.14 32.26 31.90 32.26 4,655,423 32.124 0.62%
2020-08-17 0 40.25 40.15 40.25 40.00 40.80 3,570,082 144,169,533 40.383 32.06 31.98 32.06 31.86 32.50 4,481,838 32.168 -0.25%
2020-08-14 0 40.35 40.25 40.35 40.15 40.55 3,186,905 128,496,863 40.320 32.14 32.06 32.14 31.98 32.30 4,000,802 32.118 -0.62%
2020-08-13 0 40.60 40.55 40.60 40.30 41.15 3,358,565 136,466,283 40.632 32.34 32.30 32.34 32.10 32.78 4,216,302 32.366 -0.73%
2020-08-12 0 40.90 40.85 40.90 40.00 40.90 6,066,645 245,653,128 40.492 32.58 32.54 32.58 31.86 32.58 7,615,994 32.255 2.25%
2020-08-11 0 40.00 40.00 40.05 39.80 40.40 4,889,529 195,777,190 40.040 31.86 31.86 31.90 31.70 32.18 6,138,256 31.895 0.13%
2020-08-10 0 39.95 39.90 39.95 39.00 40.00 6,064,971 239,826,320 39.543 31.82 31.78 31.82 31.07 31.86 7,613,892 31.499 2.17%
2020-08-07 0 39.10 39.05 39.10 38.80 39.40 3,452,065 134,494,810 38.961 31.15 31.11 31.15 30.91 31.38 4,333,681 31.035 -0.76%
2020-08-06 0 39.40 39.35 39.40 38.90 39.70 3,128,411 122,704,547 39.223 31.38 31.34 31.38 30.99 31.62 3,927,370 31.243 -0.25%
2020-08-05 0 39.50 39.40 39.50 39.20 39.90 3,529,859 139,393,329 39.490 31.46 31.38 31.46 31.23 31.78 4,431,343 31.456 -0.38%
2020-08-04 0 39.65 39.65 39.70 38.80 39.95 6,505,247 256,394,018 39.413 31.58 31.58 31.62 30.91 31.82 8,166,609 31.395 2.32%
2020-08-03 0 38.75 38.55 38.75 38.00 38.95 3,561,442 137,239,253 38.535 30.87 30.71 30.87 30.27 31.03 4,470,992 30.695 0.65%
2020-07-31 0 38.50 38.50 38.55 38.40 38.95 4,675,320 180,479,105 38.603 30.67 30.67 30.71 30.59 31.03 5,869,341 30.749 0.26%
2020-07-30 0 38.40 38.30 38.40 38.10 39.00 6,254,023 240,721,330 38.491 30.59 30.51 30.59 30.35 31.07 7,851,226 30.660 1.19%
2020-07-29 0 37.95 37.95 38.00 37.85 38.60 3,339,752 127,086,142 38.053 30.23 30.23 30.27 30.15 30.75 4,192,685 30.311 -1.17%
2020-07-28 0 38.40 38.35 38.40 38.10 38.70 3,331,067 127,591,936 38.304 30.59 30.55 30.59 30.35 30.83 4,181,782 30.511 0.79%
2020-07-27 0 38.10 38.00 38.10 37.80 38.50 3,328,589 126,526,475 38.012 30.35 30.27 30.35 30.11 30.67 4,178,671 30.279 -0.52%
2020-07-24 0 38.30 38.25 38.30 38.00 38.45 4,483,915 170,952,378 38.126 30.51 30.47 30.51 30.27 30.63 5,629,053 30.370 -0.26%
2020-07-23 0 38.40 38.40 38.45 38.35 39.00 2,509,667 96,570,397 38.479 30.59 30.59 30.63 30.55 31.07 3,150,606 30.651 -0.39%
2020-07-22 0 38.55 38.55 38.60 38.50 39.60 3,001,796 116,850,543 38.927 30.71 30.71 30.75 30.67 31.54 3,768,419 31.008 -1.03%
2020-07-21 0 38.95 38.90 38.95 38.75 39.20 2,836,802 110,441,357 38.932 31.03 30.99 31.03 30.87 31.23 3,561,287 31.012 0.39%
2020-07-20 0 38.80 38.75 38.80 38.25 39.00 4,667,485 180,173,866 38.602 30.91 30.87 30.91 30.47 31.07 5,859,505 30.749 -0.77%
2020-07-17 0 39.10 39.05 39.10 38.55 39.15 3,141,864 122,424,345 38.966 31.15 31.11 31.15 30.71 31.19 3,944,258 31.039 -0.26%
2020-07-16 0 39.20 39.10 39.20 38.85 39.35 5,666,758 221,555,905 39.097 31.23 31.15 31.23 30.95 31.34 7,113,980 31.144 0.90%
2020-07-15 0 38.85 38.80 38.85 38.80 40.10 6,272,586 244,632,760 39.000 30.95 30.91 30.95 30.91 31.94 7,874,529 31.066 -0.64%
2020-07-14 0 39.10 39.10 39.15 38.80 39.40 5,597,029 218,492,510 39.037 31.15 31.15 31.19 30.91 31.38 7,026,443 31.096 -0.26%
2020-07-13 0 39.20 39.15 39.20 39.10 40.10 7,740,669 304,717,339 39.366 31.23 31.19 31.23 31.15 31.94 9,717,543 31.357 -1.38%
2020-07-10 0 39.75 39.70 39.75 39.50 40.60 10,081,145 401,756,463 39.852 31.66 31.62 31.66 31.46 32.34 12,655,749 31.745 -0.87%
2020-07-09 0 40.10 40.05 40.10 39.95 41.50 17,531,277 707,994,918 40.385 31.94 31.90 31.94 31.82 33.06 22,008,555 32.169 -2.55%
2020-07-08 0 41.15 41.05 41.15 40.60 42.00 10,140,130 415,644,867 40.990 32.78 32.70 32.78 32.34 33.46 12,729,798 32.651 -2.37%
2020-07-07 0 42.15 42.00 42.15 41.75 42.95 10,106,940 425,604,018 42.110 33.58 33.46 33.58 33.26 34.21 12,688,132 33.543 -1.63%
2020-07-06 0 42.85 42.80 42.85 41.45 42.85 11,224,922 476,430,378 42.444 34.13 34.09 34.13 33.02 34.13 14,091,633 33.809 3.13%
2020-07-03 0 41.55 41.50 41.55 41.15 41.80 4,434,793 183,708,216 41.424 33.10 33.06 33.10 32.78 33.30 5,567,386 32.997 -0.24%
2020-07-02 0 41.65 41.55 41.65 40.45 41.65 10,718,826 442,743,362 41.305 33.18 33.10 33.18 32.22 33.18 13,456,286 32.902 3.74%
2020-06-30 0 40.15 40.00 40.15 39.40 40.15 4,806,004 191,759,751 39.900 31.98 31.86 31.98 31.38 31.98 6,033,400 31.783 1.90%
2020-06-29 0 39.40 39.35 39.40 39.00 40.15 5,477,583 215,562,377 39.354 31.38 31.34 31.38 31.07 31.98 6,876,492 31.348 -2.35%
2020-06-26 0 40.35 40.20 40.35 40.00 40.50 3,951,840 159,052,602 40.248 32.14 32.02 32.14 31.86 32.26 4,961,093 32.060 -0.12%
2020-06-24 0 40.40 40.15 40.40 40.10 40.75 3,321,053 134,039,444 40.361 32.18 31.98 32.18 31.94 32.46 4,169,210 32.150 -0.37%
2020-06-23 0 40.55 40.50 40.55 39.30 40.55 6,079,594 243,919,309 40.121 32.30 32.26 32.30 31.31 32.30 7,632,250 31.959 2.79%
2020-06-22 0 39.45 39.45 39.50 39.40 40.15 3,069,684 121,766,922 39.668 31.42 31.42 31.46 31.38 31.98 3,853,645 31.598 -1.74%
2020-06-19 0 40.15 40.05 40.15 39.60 40.20 8,249,343 329,520,344 39.945 31.98 31.90 31.98 31.54 32.02 10,356,127 31.819 -0.25%
2020-06-18 0 40.25 40.15 40.25 39.60 40.25 2,673,555 107,110,683 40.063 32.06 31.98 32.06 31.54 32.06 3,356,349 31.913 0.50%
2020-06-17 0 40.05 40.05 40.10 39.65 40.30 5,330,391 212,798,219 39.922 31.90 31.90 31.94 31.58 32.10 6,691,709 31.800 0.00%
2020-06-16 0 40.05 40.00 40.05 40.00 40.65 5,119,962 205,848,654 40.205 31.90 31.86 31.90 31.86 32.38 6,427,539 32.026 1.26%
2020-06-15 0 39.55 39.55 39.60 39.40 40.55 5,401,670 215,742,263 39.940 31.50 31.50 31.54 31.38 32.30 6,781,192 31.815 -3.18%
2020-06-12 0 40.85 40.70 40.85 39.50 40.85 4,428,387 178,696,498 40.353 32.54 32.42 32.54 31.46 32.54 5,559,344 32.143 0.37%
2020-06-11 0 40.70 40.65 40.70 40.35 41.20 7,028,847 286,683,909 40.787 32.42 32.38 32.42 32.14 32.82 8,823,930 32.489 -2.16%
2020-06-10 0 41.60 41.60 41.65 41.25 43.00 7,832,392 327,928,521 41.868 33.14 33.14 33.18 32.86 34.25 9,832,691 33.351 -2.35%
2020-06-09 0 42.60 42.50 42.60 41.35 42.90 12,785,886 542,048,959 42.394 33.93 33.85 33.93 32.94 34.17 16,051,248 33.770 3.52%
2020-06-08 0 41.15 41.00 41.15 40.70 41.30 8,592,625 352,763,192 41.054 32.78 32.66 32.78 32.42 32.90 10,787,079 32.702 1.11%
2020-06-05 0 40.70 40.60 40.70 39.35 40.75 6,815,558 273,802,755 40.173 32.42 32.34 32.42 31.34 32.46 8,556,170 32.001 2.91%
2020-06-04 0 39.55 39.55 39.60 39.25 40.00 6,437,975 254,555,512 39.540 31.50 31.50 31.54 31.27 31.86 8,082,157 31.496 -0.38%
2020-06-03 0 39.70 39.65 39.70 39.25 39.80 6,977,397 276,010,824 39.558 31.62 31.58 31.62 31.27 31.70 8,759,341 31.510 1.53%
2020-06-02 0 39.10 39.05 39.10 38.15 39.10 6,073,919 235,942,580 38.845 31.15 31.11 31.15 30.39 31.15 7,625,125 30.943 1.82%
2020-06-01 0 38.40 38.35 38.40 37.85 38.75 10,439,754 397,325,699 38.059 30.59 30.55 30.59 30.15 30.87 13,105,942 30.316 3.36%
2020-05-29 0 37.15 37.05 37.15 36.20 37.20 11,627,128 428,925,286 36.890 29.59 29.51 29.59 28.84 29.63 14,596,557 29.385 0.81%
2020-05-28 0 36.85 36.80 36.85 36.60 37.70 11,683,367 432,194,048 36.992 29.35 29.31 29.35 29.15 30.03 14,667,159 29.467 -2.38%
2020-05-27 0 37.75 37.70 37.75 37.45 38.20 4,932,559 186,122,553 37.733 30.07 30.03 30.07 29.83 30.43 6,192,276 30.057 -0.13%
2020-05-26 0 37.80 37.80 37.85 37.50 38.35 6,717,327 255,355,605 38.014 30.11 30.11 30.15 29.87 30.55 8,432,852 30.281 1.07%
2020-05-25 0 37.40 37.40 37.45 37.00 38.00 8,113,695 303,821,157 37.445 29.79 29.79 29.83 29.47 30.27 10,185,836 29.828 -1.71%
2020-05-22 0 38.05 38.00 38.05 37.60 40.40 22,440,953 861,443,167 38.387 30.31 30.27 30.31 29.95 32.18 28,172,104 30.578 -7.69%
2020-05-21 0 42.20 42.15 42.20 42.05 42.85 3,452,006 145,856,062 42.253 32.83 32.80 32.83 32.72 33.34 4,436,638 32.875 -0.71%
2020-05-20 0 42.50 42.45 42.50 42.00 42.50 3,610,933 152,839,891 42.327 33.07 33.03 33.07 32.68 33.07 4,640,896 32.933 0.95%
2020-05-19 0 42.10 42.05 42.10 41.90 42.55 3,514,669 148,006,665 42.111 32.76 32.72 32.76 32.60 33.11 4,517,175 32.765 1.69%
2020-05-18 0 41.40 41.40 41.45 41.00 41.55 1,602,413 66,342,460 41.402 32.21 32.21 32.25 31.90 32.33 2,059,477 32.213 0.24%
2020-05-15 0 41.30 41.25 41.30 40.80 41.50 2,947,585 121,435,365 41.198 32.13 32.10 32.13 31.75 32.29 3,788,339 32.055 0.61%
2020-05-14 0 41.05 41.00 41.05 40.90 41.80 6,111,745 251,068,480 41.080 31.94 31.90 31.94 31.82 32.52 7,855,027 31.963 -1.79%
2020-05-13 0 41.80 41.80 41.85 41.70 42.65 5,067,074 212,575,277 41.952 32.52 32.52 32.56 32.45 33.18 6,512,379 32.642 -1.53%
2020-05-12 0 42.45 42.40 42.45 42.10 43.00 3,299,185 139,800,501 42.374 33.03 32.99 33.03 32.76 33.46 4,240,227 32.970 -0.82%
2020-05-11 0 42.80 42.75 42.80 42.70 43.00 3,650,660 156,451,412 42.856 33.30 33.26 33.30 33.22 33.46 4,691,955 33.345 0.23%
2020-05-08 0 42.70 42.70 42.75 42.65 43.20 2,349,349 100,663,473 42.847 33.22 33.22 33.26 33.18 33.61 3,019,465 33.338 -0.35%
2020-05-07 0 42.85 42.75 42.85 42.45 42.95 1,988,742 85,012,747 42.747 33.34 33.26 33.34 33.03 33.42 2,556,000 33.260 -0.35%
2020-05-06 0 43.00 43.00 43.05 42.20 43.15 2,434,316 104,301,726 42.846 33.46 33.46 33.50 32.83 33.57 3,128,667 33.337 1.42%
2020-05-05 0 42.40 42.35 42.40 41.50 42.50 2,493,463 105,194,570 42.188 32.99 32.95 32.99 32.29 33.07 3,204,685 32.825 2.66%
2020-05-04 0 41.30 41.30 41.40 41.25 43.05 6,109,760 255,435,370 41.808 32.13 32.13 32.21 32.10 33.50 7,852,476 32.529 -4.07%
2020-04-29 0 43.05 42.90 43.05 42.50 43.25 3,977,386 170,560,147 42.882 33.50 33.38 33.50 33.07 33.65 5,111,875 33.365 0.94%
2020-04-28 0 42.65 42.65 42.70 41.50 42.70 5,766,158 244,883,573 42.469 33.18 33.18 33.22 32.29 33.22 7,410,866 33.044 2.03%
2020-04-27 0 41.80 41.75 41.80 41.00 41.95 4,226,273 175,642,978 41.560 32.52 32.48 32.52 31.90 32.64 5,431,753 32.336 1.33%
2020-04-24 0 41.25 41.20 41.25 41.10 41.70 4,639,683 191,566,143 41.289 32.10 32.06 32.10 31.98 32.45 5,963,082 32.125 -1.55%
2020-04-23 0 41.90 41.80 41.90 41.10 42.00 3,268,015 136,129,158 41.655 32.60 32.52 32.60 31.98 32.68 4,200,166 32.410 0.48%
2020-04-22 0 41.70 41.65 41.70 41.00 41.90 2,893,954 120,342,449 41.584 32.45 32.41 32.45 31.90 32.60 3,719,410 32.355 0.12%
2020-04-21 0 41.65 41.60 41.65 41.25 42.10 4,258,003 176,822,866 41.527 32.41 32.37 32.41 32.10 32.76 5,472,533 32.311 -1.07%
2020-04-20 0 42.10 42.05 42.10 41.85 42.90 6,609,672 278,501,997 42.136 32.76 32.72 32.76 32.56 33.38 8,494,980 32.784 -2.43%
2020-04-17 0 43.15 43.05 43.15 42.80 43.60 4,915,520 212,298,814 43.189 33.57 33.50 33.57 33.30 33.92 6,317,597 33.604 1.89%
2020-04-16 0 42.35 42.35 42.45 42.15 42.80 2,800,887 118,822,725 42.423 32.95 32.95 33.03 32.80 33.30 3,599,797 33.008 -0.94%
2020-04-15 0 42.75 42.70 42.75 42.50 43.50 4,906,112 210,300,473 42.865 33.26 33.22 33.26 33.07 33.85 6,305,505 33.352 -0.58%
2020-04-14 0 43.00 43.00 43.05 42.15 43.80 5,165,441 221,367,647 42.856 33.46 33.46 33.50 32.80 34.08 6,638,804 33.345 1.65%
2020-04-09 0 42.30 42.20 42.30 41.70 42.50 3,787,162 159,115,271 42.014 32.91 32.83 32.91 32.45 33.07 4,867,392 32.690 0.95%
2020-04-08 0 41.90 41.85 41.90 41.50 42.60 3,342,002 139,910,800 41.864 32.60 32.56 32.60 32.29 33.15 4,295,257 32.573 -1.18%
2020-04-07 0 42.40 42.35 42.40 41.55 42.40 5,602,253 235,645,161 42.063 32.99 32.95 32.99 32.33 32.99 7,200,210 32.728 2.29%
2020-04-06 0 41.45 41.45 41.50 41.10 42.00 4,887,603 202,871,346 41.507 32.25 32.25 32.29 31.98 32.68 6,281,717 32.296 0.36%
2020-04-03 0 41.30 41.25 41.30 40.20 41.30 6,526,450 267,075,212 40.922 32.13 32.10 32.13 31.28 32.13 8,388,020 31.840 3.38%
2020-04-02 0 39.95 39.95 40.00 39.50 40.50 4,997,986 199,641,146 39.944 31.08 31.08 31.12 30.73 31.51 6,423,585 31.079 1.01%
2020-04-01 0 39.55 39.50 39.55 39.25 40.25 5,463,594 216,668,836 39.657 30.77 30.73 30.77 30.54 31.32 7,022,001 30.856 -1.25%
2020-03-31 0 40.05 40.00 40.05 39.20 40.50 5,589,940 222,718,864 39.843 31.16 31.12 31.16 30.50 31.51 7,184,385 31.000 1.39%
2020-03-30 0 39.50 39.50 39.55 39.20 40.35 4,727,909 187,204,233 39.596 30.73 30.73 30.77 30.50 31.40 6,076,473 30.808 -1.99%
2020-03-27 0 40.30 40.30 40.35 40.05 41.00 3,959,138 160,044,229 40.424 31.36 31.36 31.40 31.16 31.90 5,088,422 31.453 -0.62%
2020-03-26 0 40.55 40.50 40.55 39.60 40.60 7,027,342 283,179,138 40.297 31.55 31.51 31.55 30.81 31.59 9,031,784 31.354 0.37%
2020-03-25 0 40.40 40.35 40.40 39.55 40.55 6,675,285 268,337,164 40.199 31.43 31.40 31.43 30.77 31.55 8,579,308 31.277 2.67%
2020-03-24 0 39.35 39.30 39.35 38.65 40.00 7,895,670 311,368,459 39.435 30.62 30.58 30.62 30.07 31.12 10,147,789 30.683 3.01%
2020-03-23 0 38.20 38.15 38.20 38.00 38.80 8,211,861 315,387,034 38.406 29.72 29.68 29.72 29.57 30.19 10,554,169 29.883 -5.45%
2020-03-20 0 40.40 40.35 40.40 38.50 40.40 9,177,754 365,307,632 39.804 31.43 31.40 31.43 29.96 31.43 11,795,568 30.970 4.12%
2020-03-19 0 38.80 38.80 39.15 38.00 39.80 9,918,775 382,306,240 38.544 30.19 30.19 30.46 29.57 30.97 12,747,954 29.990 -0.13%
2020-03-18 0 38.85 38.85 38.95 38.80 40.35 8,234,578 325,396,901 39.516 30.23 30.23 30.31 30.19 31.40 10,583,366 30.746 -2.14%
2020-03-17 0 39.70 39.70 39.75 38.80 40.15 8,426,643 333,795,551 39.612 30.89 30.89 30.93 30.19 31.24 10,830,214 30.821 1.93%
2020-03-16 0 38.95 38.90 38.95 38.70 40.10 9,460,780 371,862,331 39.306 30.31 30.27 30.31 30.11 31.20 12,159,323 30.582 -4.06%
2020-03-13 0 40.60 40.50 40.60 38.50 40.75 9,057,392 358,492,030 39.580 31.59 31.51 31.59 29.96 31.71 11,640,875 30.796 -0.85%
2020-03-12 0 40.95 40.90 40.95 40.80 42.15 5,253,759 215,499,178 41.018 31.86 31.82 31.86 31.75 32.80 6,752,313 31.915 -2.85%
2020-03-11 0 42.15 42.10 42.15 42.00 42.75 4,068,380 172,100,851 42.302 32.80 32.76 32.80 32.68 33.26 5,228,823 32.914 0.12%
2020-03-10 0 42.10 42.05 42.10 41.20 42.40 5,168,268 216,462,615 41.883 32.76 32.72 32.76 32.06 32.99 6,642,437 32.588 1.81%
2020-03-09 0 41.35 41.35 41.40 40.80 42.40 8,696,368 358,689,774 41.246 32.17 32.17 32.21 31.75 32.99 11,176,874 32.092 -3.05%
2020-03-06 0 42.65 42.65 42.70 42.60 43.60 5,563,043 238,019,490 42.786 33.18 33.18 33.22 33.15 33.92 7,149,816 33.290 -1.84%
2020-03-05 0 43.45 43.45 43.50 42.95 43.55 3,500,795 151,605,919 43.306 33.81 33.81 33.85 33.42 33.88 4,499,343 33.695 0.93%
2020-03-04 0 43.05 43.05 43.15 42.95 43.80 2,970,891 128,040,360 43.098 33.50 33.50 33.57 33.42 34.08 3,818,292 33.533 -0.58%
2020-03-03 0 43.30 43.30 43.35 43.05 43.55 4,120,613 178,236,239 43.255 33.69 33.69 33.73 33.50 33.88 5,295,955 33.655 0.58%
2020-03-02 0 43.05 43.05 43.10 43.00 43.90 4,978,530 215,139,008 43.213 33.50 33.50 33.53 33.46 34.16 6,398,580 33.623 -1.82%
2020-02-28 0 43.85 43.80 43.85 43.40 44.00 5,406,939 236,082,231 43.663 34.12 34.08 34.12 33.77 34.23 6,949,186 33.973 -0.45%
2020-02-27 0 44.05 44.05 44.10 43.60 44.35 2,366,168 104,013,697 43.959 34.27 34.27 34.31 33.92 34.51 3,041,081 34.203 0.57%
2020-02-26 0 43.80 43.80 43.85 43.30 43.90 3,314,192 144,740,834 43.673 34.08 34.08 34.12 33.69 34.16 4,259,515 33.981 0.23%
2020-02-25 0 43.70 43.70 43.75 43.50 44.10 4,935,404 215,717,068 43.708 34.00 34.00 34.04 33.85 34.31 6,343,153 34.008 -0.46%
2020-02-24 0 43.90 43.90 43.95 43.55 44.30 3,523,204 154,595,794 43.879 34.16 34.16 34.20 33.88 34.47 4,528,144 34.141 -1.24%
2020-02-21 0 44.45 44.45 44.50 44.30 44.75 4,741,125 211,137,219 44.533 34.59 34.59 34.62 34.47 34.82 6,093,458 34.650 -0.45%
2020-02-20 0 44.65 44.60 44.65 44.50 45.10 3,066,841 137,113,763 44.708 34.74 34.70 34.74 34.62 35.09 3,941,611 34.786 -1.22%
2020-02-19 0 45.20 45.15 45.20 44.60 45.25 2,828,652 127,211,987 44.973 35.17 35.13 35.17 34.70 35.21 3,635,482 34.992 0.11%
2020-02-18 0 45.15 45.05 45.15 44.90 45.55 3,002,317 135,347,998 45.081 35.13 35.05 35.13 34.94 35.44 3,858,682 35.076 -1.10%
2020-02-17 0 45.65 45.60 45.65 45.10 45.90 2,277,045 103,912,404 45.635 35.52 35.48 35.52 35.09 35.71 2,926,537 35.507 0.88%
2020-02-14 0 45.25 45.25 45.30 45.05 45.90 3,721,308 169,151,456 45.455 35.21 35.21 35.25 35.05 35.71 4,782,754 35.367 0.22%
2020-02-13 0 45.15 45.10 45.15 44.70 45.30 2,438,904 109,891,565 45.058 35.13 35.09 35.13 34.78 35.25 3,134,564 35.058 0.00%
2020-02-12 0 45.15 45.10 45.15 44.60 45.15 3,265,729 146,891,226 44.980 35.13 35.09 35.13 34.70 35.13 4,197,228 34.997 0.67%
2020-02-11 0 44.85 44.80 44.85 44.50 45.50 2,983,341 133,715,498 44.821 34.90 34.86 34.90 34.62 35.40 3,834,293 34.874 0.56%
2020-02-10 0 44.60 44.50 44.60 43.85 44.60 3,582,763 159,192,326 44.433 34.70 34.62 34.70 34.12 34.70 4,604,691 34.572 0.34%
2020-02-07 0 44.45 44.45 44.50 44.05 44.95 3,551,833 158,055,577 44.500 34.59 34.59 34.62 34.27 34.97 4,564,939 34.624 -0.11%
2020-02-06 0 44.50 44.50 44.55 43.95 44.80 5,374,086 238,680,098 44.413 34.62 34.62 34.66 34.20 34.86 6,906,962 34.556 2.18%
2020-02-05 0 43.55 43.50 43.55 43.25 44.00 5,271,978 228,949,847 43.428 33.88 33.85 33.88 33.65 34.23 6,775,729 33.790 -0.46%
2020-02-04 0 43.75 43.70 43.75 43.45 44.35 5,120,963 223,974,280 43.737 34.04 34.00 34.04 33.81 34.51 6,581,639 34.030 0.11%
2020-02-03 0 43.70 43.60 43.70 43.05 43.75 3,878,545 168,392,808 43.416 34.00 33.92 34.00 33.50 34.04 4,984,841 33.781 -0.46%
2020-01-31 0 43.90 43.90 43.95 43.80 45.15 3,847,710 169,914,543 44.160 34.16 34.16 34.20 34.08 35.13 4,945,210 34.359 -0.57%
2020-01-30 0 44.15 44.10 44.15 44.00 45.10 4,488,218 199,272,456 44.399 34.35 34.31 34.35 34.23 35.09 5,768,414 34.545 -1.78%
2020-01-29 0 44.95 44.90 44.95 44.70 45.25 4,684,605 210,877,783 45.015 34.97 34.94 34.97 34.78 35.21 6,020,817 35.025 -2.60%
2020-01-24 0 46.15 46.15 46.20 45.80 46.20 1,449,854 66,769,305 46.052 35.91 35.91 35.95 35.64 35.95 1,863,403 35.832 -0.11%
2020-01-23 0 46.20 46.15 46.20 45.90 46.65 4,294,905 198,289,273 46.168 35.95 35.91 35.95 35.71 36.30 5,519,961 35.922 -2.01%
2020-01-22 0 47.15 47.05 47.15 46.30 47.15 3,920,617 183,667,404 46.847 36.69 36.61 36.69 36.02 36.69 5,038,913 36.450 1.07%
2020-01-21 0 46.65 46.60 46.65 46.30 47.10 5,468,512 254,414,635 46.524 36.30 36.26 36.30 36.02 36.65 7,028,321 36.198 -1.37%
2020-01-20 0 47.30 47.30 47.35 47.30 47.75 2,510,927 119,117,448 47.440 36.80 36.80 36.84 36.80 37.15 3,227,131 36.911 -1.05%
2020-01-17 0 47.80 47.75 47.80 46.70 47.80 4,317,302 205,374,010 47.570 37.19 37.15 37.19 36.34 37.19 5,548,746 37.013 1.81%
2020-01-16 0 46.95 46.95 47.00 46.70 47.20 2,953,584 138,691,782 46.957 36.53 36.53 36.57 36.34 36.72 3,796,049 36.536 -0.53%
2020-01-15 0 47.20 47.15 47.20 46.65 47.35 3,210,171 150,931,394 47.017 36.72 36.69 36.72 36.30 36.84 4,125,823 36.582 -0.53%
2020-01-14 0 47.45 47.35 47.45 46.75 47.60 4,230,673 199,837,230 47.235 36.92 36.84 36.92 36.37 37.04 5,437,408 36.752 0.74%
2020-01-13 0 47.10 47.05 47.10 46.10 47.45 7,634,769 358,419,744 46.946 36.65 36.61 36.65 35.87 36.92 9,812,470 36.527 1.51%
2020-01-10 0 46.40 46.35 46.40 45.85 46.40 4,205,721 194,407,540 46.225 36.10 36.06 36.10 35.67 36.10 5,405,339 35.966 0.76%
2020-01-09 0 46.05 46.05 46.10 45.45 46.20 3,457,549 158,929,467 45.966 35.83 35.83 35.87 35.36 35.95 4,443,762 35.765 1.77%
2020-01-08 0 45.25 45.20 45.25 44.70 45.50 3,473,167 156,735,183 45.127 35.21 35.17 35.21 34.78 35.40 4,463,835 35.112 0.11%
2020-01-07 0 45.20 45.20 45.25 45.05 46.00 2,981,976 135,084,240 45.300 35.17 35.17 35.21 35.05 35.79 3,832,539 35.247 -0.66%
2020-01-06 0 45.50 45.45 45.50 45.00 45.95 2,761,345 125,282,939 45.370 35.40 35.36 35.40 35.01 35.75 3,548,976 35.301 -0.44%
2020-01-03 0 45.70 45.70 45.75 45.55 46.45 3,378,631 154,919,504 45.853 35.56 35.56 35.60 35.44 36.14 4,342,334 35.677 -0.44%
2020-01-02 0 45.90 45.85 45.90 45.50 46.15 3,603,916 165,096,504 45.810 35.71 35.67 35.71 35.40 35.91 4,631,878 35.644 -0.33%
2019-12-31 0 46.05 46.00 46.05 45.95 46.45 1,835,407 84,585,535 46.085 35.83 35.79 35.83 35.75 36.14 2,358,929 35.858 -0.86%
2019-12-30 0 46.45 46.40 46.45 46.00 46.50 1,763,969 81,815,085 46.381 36.14 36.10 36.14 35.79 36.18 2,267,114 36.088 0.22%
2019-12-27 0 46.35 46.30 46.35 46.10 46.75 1,598,711 73,963,417 46.264 36.06 36.02 36.06 35.87 36.37 2,054,719 35.997 0.54%
2019-12-24 0 46.10 46.05 46.10 45.75 46.25 947,569 43,572,621 45.984 35.87 35.83 35.87 35.60 35.99 1,217,849 35.778 0.11%
2019-12-23 0 46.05 46.00 46.05 45.90 46.60 2,136,982 98,430,129 46.060 35.83 35.79 35.83 35.71 36.26 2,746,523 35.838 -0.11%
2019-12-20 0 46.10 46.05 46.10 45.80 46.80 5,878,263 271,425,469 46.174 35.87 35.83 35.87 35.64 36.41 7,554,948 35.927 -0.22%
2019-12-19 0 46.20 46.20 46.25 46.10 46.50 3,372,187 156,057,347 46.278 35.95 35.95 35.99 35.87 36.18 4,334,052 36.007 -0.32%
2019-12-18 0 46.35 46.30 46.35 45.60 46.75 3,932,578 182,245,550 46.343 36.06 36.02 36.06 35.48 36.37 5,054,286 36.058 0.65%
2019-12-17 0 46.05 46.00 46.05 45.80 46.40 3,236,597 148,859,056 45.992 35.83 35.79 35.83 35.64 36.10 4,159,787 35.785 0.22%
2019-12-16 0 45.95 45.95 46.00 45.90 46.85 4,664,588 215,478,616 46.195 35.75 35.75 35.79 35.71 36.45 5,995,090 35.943 -0.97%
2019-12-13 0 46.40 46.35 46.40 46.35 47.20 8,354,658 390,034,296 46.685 36.10 36.06 36.10 36.06 36.72 10,737,697 36.324 0.22%
2019-12-12 0 46.30 46.30 46.35 45.70 46.50 8,245,070 381,461,403 46.265 36.02 36.02 36.06 35.56 36.18 10,596,850 35.998 1.31%
2019-12-11 0 45.70 45.65 45.70 43.90 45.70 11,564,352 521,324,861 45.080 35.56 35.52 35.56 34.16 35.56 14,862,907 35.076 4.10%
2019-12-10 0 43.90 43.90 43.95 43.65 44.30 4,669,576 205,338,493 43.974 34.16 34.16 34.20 33.96 34.47 6,001,501 34.215 -1.01%
2019-12-09 0 44.35 44.30 44.35 44.00 44.35 2,390,060 105,778,017 44.257 34.51 34.47 34.51 34.23 34.51 3,071,788 34.435 0.45%
2019-12-06 0 44.15 44.10 44.15 43.60 44.50 3,671,317 162,033,352 44.135 34.35 34.31 34.35 33.92 34.62 4,718,504 34.340 1.38%
2019-12-05 0 43.55 43.40 43.55 43.20 43.55 4,998,865 216,865,570 43.383 33.88 33.77 33.88 33.61 33.88 6,424,715 33.755 0.81%
2019-12-04 0 43.20 43.20 43.25 43.00 43.45 2,425,317 104,770,051 43.198 33.61 33.61 33.65 33.46 33.81 3,117,102 33.611 -0.46%
2019-12-03 0 43.40 43.40 43.45 42.85 43.80 4,745,763 205,741,963 43.353 33.77 33.77 33.81 33.34 34.08 6,099,419 33.731 -1.14%
2019-12-02 0 43.90 43.85 43.90 43.70 44.35 2,697,580 118,522,358 43.937 34.16 34.12 34.16 34.00 34.51 3,467,023 34.186 0.00%
2019-11-29 0 43.90 43.90 43.95 43.80 45.00 5,818,939 256,415,959 44.066 34.16 34.16 34.20 34.08 35.01 7,478,702 34.286 -2.01%
2019-11-28 0 44.80 44.80 44.85 44.55 45.20 4,335,553 194,629,045 44.891 34.86 34.86 34.90 34.66 35.17 5,572,203 34.929 -0.44%
2019-11-27 0 45.00 44.95 45.00 43.75 45.15 13,205,747 588,902,236 44.594 35.01 34.97 35.01 34.04 35.13 16,972,485 34.697 3.81%
2019-11-26 0 43.35 43.35 43.40 42.90 44.30 12,119,594 525,597,044 43.368 33.73 33.73 33.77 33.38 34.47 15,576,523 33.743 -1.03%
2019-11-25 0 43.80 43.75 43.80 43.10 44.00 7,626,415 333,904,317 43.783 34.08 34.04 34.08 33.53 34.23 9,801,733 34.066 2.22%
2019-11-22 0 42.85 42.80 42.85 42.50 43.30 6,966,919 298,412,429 42.833 33.34 33.30 33.34 33.07 33.69 8,954,126 33.327 -1.04%
2019-11-21 0 43.30 43.25 43.30 42.75 43.50 3,630,256 156,847,411 43.206 33.69 33.65 33.69 33.26 33.85 4,665,731 33.617 -1.14%
2019-11-20 0 43.80 43.75 43.80 43.40 43.85 2,274,065 99,264,967 43.651 34.08 34.04 34.08 33.77 34.12 2,922,707 33.963 -0.11%
2019-11-19 0 43.85 43.80 43.85 42.80 43.95 3,474,556 151,919,381 43.723 34.12 34.08 34.12 33.30 34.20 4,465,620 34.020 1.39%
2019-11-18 0 43.25 43.20 43.25 42.80 43.45 2,979,948 128,515,721 43.127 33.65 33.61 33.65 33.30 33.81 3,829,933 33.556 1.05%
2019-11-15 0 42.80 42.80 42.85 42.50 43.50 3,116,443 133,742,551 42.915 33.30 33.30 33.34 33.07 33.85 4,005,361 33.391 0.47%
2019-11-14 0 42.60 42.60 42.70 42.55 43.15 4,322,242 184,933,209 42.786 33.15 33.15 33.22 33.11 33.57 5,555,095 33.291 -1.39%
2019-11-13 0 43.20 43.15 43.20 42.80 43.85 7,491,214 322,456,665 43.045 33.61 33.57 33.61 33.30 34.12 9,627,968 33.492 -2.15%
2019-11-12 0 44.15 44.10 44.15 43.65 44.30 3,662,439 161,406,194 44.071 34.35 34.31 34.35 33.96 34.47 4,707,094 34.290 1.15%
2019-11-11 0 43.65 43.65 43.70 43.50 44.70 6,551,060 287,471,007 43.882 33.96 33.96 34.00 33.85 34.78 8,419,650 34.143 -3.11%
2019-11-08 0 45.05 45.00 45.05 44.75 45.70 5,504,750 248,054,637 45.062 35.05 35.01 35.05 34.82 35.56 7,074,896 35.061 -1.64%
2019-11-07 0 45.80 45.75 45.80 45.45 46.05 5,026,307 229,468,777 45.654 35.64 35.60 35.64 35.36 35.83 6,459,984 35.522 -0.22%
2019-11-06 0 45.90 45.85 45.90 45.50 46.20 4,256,951 195,029,722 45.814 35.71 35.67 35.71 35.40 35.95 5,471,181 35.647 -0.65%
2019-11-05 0 46.20 46.10 46.20 45.70 46.25 4,535,321 208,730,238 46.023 35.95 35.87 35.95 35.56 35.99 5,828,952 35.809 0.54%
2019-11-04 0 45.95 45.90 45.95 45.45 46.00 4,928,252 225,654,335 45.788 35.75 35.71 35.75 35.36 35.79 6,333,961 35.626 0.88%
2019-11-01 0 45.55 45.50 45.55 44.50 45.60 4,256,224 193,194,113 45.391 35.44 35.40 35.44 34.62 35.48 5,470,247 35.317 1.22%
2019-10-31 0 45.00 45.00 45.05 44.65 45.25 3,765,830 169,536,837 45.020 35.01 35.01 35.05 34.74 35.21 4,839,975 35.028 0.22%
2019-10-30 0 44.90 44.90 44.95 44.90 45.20 3,151,158 141,813,892 45.004 34.94 34.94 34.97 34.94 35.17 4,049,978 35.016 -0.55%
2019-10-29 0 45.15 45.10 45.15 44.85 45.35 4,555,028 205,208,863 45.051 35.13 35.09 35.13 34.90 35.29 5,854,280 35.053 0.56%
2019-10-28 0 44.90 44.85 44.90 44.60 45.25 3,214,584 144,618,811 44.988 34.94 34.90 34.94 34.70 35.21 4,131,495 35.004 0.79%
2019-10-25 0 44.55 44.50 44.55 44.15 44.80 2,163,800 96,194,694 44.456 34.66 34.62 34.66 34.35 34.86 2,780,991 34.590 -0.45%
2019-10-24 0 44.75 44.70 44.75 44.30 45.00 3,396,349 151,539,002 44.618 34.82 34.78 34.82 34.47 35.01 4,365,106 34.716 0.90%
2019-10-23 0 44.35 44.30 44.35 43.60 44.60 4,219,003 186,461,618 44.196 34.51 34.47 34.51 33.92 34.70 5,422,409 34.387 0.68%
2019-10-22 0 44.05 44.05 44.10 43.85 44.30 1,775,214 78,290,923 44.102 34.27 34.27 34.31 34.12 34.47 2,281,567 34.315 -0.11%
2019-10-21 0 44.10 44.10 44.15 43.75 44.30 1,949,823 85,905,455 44.058 34.31 34.31 34.35 34.04 34.47 2,505,980 34.280 0.34%
2019-10-18 0 43.95 43.95 44.00 43.85 44.95 4,404,816 194,519,622 44.161 34.20 34.20 34.23 34.12 34.97 5,661,222 34.360 -1.79%
2019-10-17 0 44.75 44.70 44.75 44.50 45.60 7,184,244 323,439,450 45.021 34.82 34.78 34.82 34.62 35.48 9,233,440 35.029 -0.44%
2019-10-16 0 44.95 44.95 45.00 43.50 45.75 11,928,506 535,108,705 44.860 34.97 34.97 35.01 33.85 35.60 15,330,930 34.904 2.86%
2019-10-15 0 43.70 43.65 43.70 43.05 43.75 2,833,534 123,376,158 43.541 34.00 33.96 34.00 33.50 34.04 3,641,756 33.878 0.46%
2019-10-14 0 43.50 43.50 43.55 43.30 44.20 4,273,706 186,951,852 43.745 33.85 33.85 33.88 33.69 34.39 5,492,715 34.036 -0.80%
2019-10-11 0 43.85 43.80 43.85 43.00 44.35 7,732,600 337,693,856 43.671 34.12 34.08 34.12 33.46 34.51 9,938,206 33.979 2.69%
2019-10-10 0 42.70 42.65 42.70 42.55 43.50 4,287,061 184,390,030 43.011 33.22 33.18 33.22 33.11 33.85 5,509,880 33.465 -1.16%
2019-10-09 0 43.20 43.20 43.30 43.20 43.95 4,326,477 188,196,719 43.499 33.61 33.61 33.69 33.61 34.20 5,560,538 33.845 -0.92%
2019-10-08 0 43.60 43.60 43.65 42.60 43.80 9,275,098 402,615,676 43.408 33.92 33.92 33.96 33.15 34.08 11,920,678 33.775 -0.11%
2019-10-04 0 43.65 43.60 43.65 43.25 44.80 6,584,298 288,177,041 43.767 33.96 33.92 33.96 33.65 34.86 8,462,368 34.054 -1.91%
2019-10-03 0 44.50 44.45 44.50 42.75 44.50 9,614,407 418,781,142 43.558 34.62 34.59 34.62 33.26 34.62 12,356,770 33.891 2.30%
2019-10-02 0 43.50 43.45 43.50 43.30 43.85 7,010,741 304,743,847 43.468 33.85 33.81 33.85 33.69 34.12 9,010,448 33.821 -1.14%
2019-09-30 0 44.00 43.95 44.00 43.80 44.30 2,498,250 109,975,528 44.021 34.23 34.20 34.23 34.08 34.47 3,210,838 34.251 -0.79%
2019-09-27 0 44.35 44.25 44.35 44.00 44.55 3,055,097 135,005,002 44.190 34.51 34.43 34.51 34.23 34.66 3,926,517 34.383 0.23%
2019-09-26 0 44.25 44.20 44.30 44.10 45.05 3,904,057 173,210,806 44.367 34.43 34.39 34.47 34.31 35.05 5,017,630 34.520 -1.45%
2019-09-25 0 44.90 44.85 44.90 44.60 45.50 3,566,517 160,016,895 44.866 34.94 34.90 34.94 34.70 35.40 4,583,811 34.909 -0.55%
2019-09-24 0 45.15 45.15 45.20 45.10 46.00 3,936,164 178,863,047 45.441 35.13 35.13 35.17 35.09 35.79 5,058,895 35.356 -0.77%
2019-09-23 0 45.50 45.45 45.50 45.00 46.25 3,331,507 151,515,144 45.479 35.40 35.36 35.40 35.01 35.99 4,281,768 35.386 -0.98%
2019-09-20 0 45.95 45.95 46.00 45.95 46.45 4,616,885 213,033,262 46.142 35.75 35.75 35.79 35.75 36.14 5,933,781 35.902 0.33%
2019-09-19 0 45.80 45.80 45.85 45.65 46.40 4,305,927 197,796,248 45.936 35.64 35.64 35.67 35.52 36.10 5,534,127 35.741 -1.51%
2019-09-18 0 46.50 46.30 46.50 46.15 46.60 2,396,645 111,124,183 46.367 36.18 36.02 36.18 35.91 36.26 3,080,251 36.076 0.65%
2019-09-17 0 46.20 46.20 46.25 45.80 46.45 4,520,820 208,622,450 46.147 35.95 35.95 35.99 35.64 36.14 5,810,315 35.906 -1.28%
2019-09-16 0 46.80 46.75 46.80 46.20 47.00 4,032,848 187,416,092 46.472 36.41 36.37 36.41 35.95 36.57 5,183,156 36.159 -1.16%
2019-09-13 0 47.35 47.30 47.35 46.70 47.40 3,648,975 171,938,248 47.120 36.84 36.80 36.84 36.34 36.88 4,689,789 36.662 0.74%
2019-09-12 0 47.00 46.95 47.00 46.80 48.10 4,615,508 217,771,765 47.183 36.57 36.53 36.57 36.41 37.43 5,932,011 36.711 -1.26%
2019-09-11 0 47.60 47.55 47.60 45.65 47.85 11,156,419 524,008,272 46.969 37.04 37.00 37.04 35.52 37.23 14,338,617 36.545 3.37%
2019-09-10 0 46.05 46.00 46.05 45.60 46.60 5,841,266 268,344,665 45.939 35.83 35.79 35.83 35.48 36.26 7,507,398 35.744 -0.65%
2019-09-09 0 46.35 46.30 46.35 45.50 46.40 7,840,406 360,686,576 46.004 36.06 36.02 36.06 35.40 36.10 10,076,762 35.794 -0.43%
2019-09-06 0 46.55 46.50 46.55 46.30 47.20 5,465,338 255,476,945 46.745 36.22 36.18 36.22 36.02 36.72 7,024,242 36.371 -0.32%
2019-09-05 0 46.70 46.65 46.70 46.10 47.20 10,116,647 472,950,753 46.750 36.34 36.30 36.34 35.87 36.72 13,002,266 36.374 -1.37%
2019-09-04 0 47.35 47.30 47.35 44.65 47.85 19,776,954 921,543,680 46.597 36.84 36.80 36.84 34.74 37.23 25,418,028 36.256 6.40%
2019-09-03 0 44.50 44.40 44.50 43.75 44.95 5,566,141 247,717,036 44.504 34.62 34.55 34.62 34.04 34.97 7,153,798 34.627 1.14%
2019-09-02 0 44.00 44.00 44.05 43.65 44.80 11,605,000 510,757,466 44.012 34.23 34.23 34.27 33.96 34.86 14,915,149 34.244 -3.08%
2019-08-30 0 45.40 45.35 45.40 45.00 46.65 7,390,840 335,839,400 45.440 35.32 35.29 35.32 35.01 36.30 9,498,964 35.355 -2.05%
2019-08-29 0 46.35 46.30 46.35 46.05 46.90 4,753,576 220,325,196 46.349 36.06 36.02 36.06 35.83 36.49 6,109,461 36.063 -1.59%
2019-08-28 0 47.10 46.90 47.10 46.55 47.25 3,987,722 187,264,154 46.960 36.65 36.49 36.65 36.22 36.76 5,125,159 36.538 0.96%
2019-08-27 0 46.65 46.50 46.65 46.15 46.85 4,330,423 201,385,314 46.505 36.30 36.18 36.30 35.91 36.45 5,565,610 36.184 0.54%
2019-08-26 0 46.40 46.35 46.40 45.15 46.45 7,060,783 323,943,311 45.879 36.10 36.06 36.10 35.13 36.14 9,074,763 35.697 -1.49%
2019-08-23 0 47.10 47.10 47.15 47.00 47.80 4,018,044 189,659,366 47.202 36.65 36.65 36.69 36.57 37.19 5,164,130 36.726 -1.46%
2019-08-22 0 47.80 47.75 47.80 47.50 49.00 3,372,310 161,021,259 47.748 37.19 37.15 37.19 36.96 38.13 4,334,210 37.151 -1.85%
2019-08-21 0 48.70 48.65 48.70 48.15 48.80 3,101,660 150,384,605 48.485 37.89 37.85 37.89 37.46 37.97 3,986,361 37.725 0.10%
2019-08-20 0 48.90 48.85 48.90 48.80 49.60 4,095,494 201,036,854 49.087 37.85 37.81 37.85 37.78 38.39 5,290,720 37.998 -0.71%
2019-08-19 0 49.25 49.20 49.25 48.60 49.35 7,228,139 354,668,021 49.068 38.12 38.09 38.12 37.62 38.20 9,337,593 37.983 1.97%
2019-08-16 0 48.30 48.30 48.35 47.00 48.90 10,871,245 525,212,679 48.312 37.39 37.39 37.43 36.38 37.85 14,043,901 37.398 2.11%
2019-08-15 0 47.30 47.25 47.30 45.00 47.55 10,915,075 509,051,006 46.637 36.61 36.58 36.61 34.83 36.81 14,100,522 36.102 4.42%
2019-08-14 0 45.30 45.30 45.35 45.20 47.00 8,277,344 377,841,464 45.648 35.07 35.07 35.10 34.99 36.38 10,692,998 35.335 -1.41%
2019-08-13 0 45.95 45.90 45.95 45.80 47.40 11,514,447 533,503,121 46.333 35.57 35.53 35.57 35.45 36.69 14,874,814 35.866 -3.87%
2019-08-12 0 47.80 47.80 47.85 47.65 49.25 6,193,611 298,397,497 48.178 37.00 37.00 37.04 36.89 38.12 8,001,150 37.294 -2.75%
2019-08-09 0 49.15 49.15 49.20 48.90 49.85 5,841,812 287,785,910 49.263 38.05 38.05 38.09 37.85 38.59 7,546,682 38.134 0.82%
2019-08-08 0 48.75 48.75 48.80 48.50 49.70 5,846,792 286,327,065 48.972 37.74 37.74 37.78 37.54 38.47 7,553,115 37.908 0.41%
2019-08-07 0 48.55 48.50 48.55 48.30 49.50 5,864,551 285,745,158 48.724 37.58 37.54 37.58 37.39 38.32 7,576,057 37.717 -1.12%
2019-08-06 0 49.10 49.05 49.10 47.10 49.30 10,341,812 499,493,929 48.298 38.01 37.97 38.01 36.46 38.16 13,359,958 37.387 1.45%
2019-08-05 0 48.40 48.35 48.40 48.10 49.30 11,622,306 564,520,478 48.572 37.47 37.43 37.47 37.23 38.16 15,014,151 37.599 -3.39%
2019-08-02 0 50.10 50.05 50.10 49.35 50.20 11,430,684 570,954,829 49.949 38.78 38.74 38.78 38.20 38.86 14,766,606 38.665 -1.67%
2019-08-01 0 50.95 50.90 50.95 50.85 51.90 6,315,932 323,374,480 51.200 39.44 39.40 39.44 39.36 40.18 8,159,169 39.633 -1.16%
2019-07-31 0 51.55 51.55 51.60 51.45 52.00 4,965,666 256,796,865 51.714 39.90 39.90 39.94 39.83 40.25 6,414,842 40.032 -1.53%
2019-07-30 0 52.35 52.30 52.35 51.80 52.40 4,809,498 250,411,464 52.066 40.52 40.48 40.52 40.10 40.56 6,213,098 40.304 0.48%
2019-07-29 0 52.10 52.05 52.10 51.50 53.45 10,681,096 555,791,389 52.035 40.33 40.29 40.33 39.87 41.38 13,798,259 40.280 -3.16%
2019-07-26 0 53.80 53.75 53.80 53.40 54.00 2,646,130 142,317,096 53.783 41.65 41.61 41.65 41.34 41.80 3,418,374 41.633 0.37%
2019-07-25 0 53.60 53.55 53.60 53.15 53.80 3,346,696 178,989,503 53.482 41.49 41.45 41.49 41.14 41.65 4,323,393 41.400 0.00%
2019-07-24 0 53.60 53.60 53.65 53.55 54.30 3,825,153 205,953,975 53.842 41.49 41.49 41.53 41.45 42.03 4,941,483 41.679 -0.92%
2019-07-23 0 54.10 54.00 54.10 53.00 54.20 3,637,649 196,158,904 53.925 41.88 41.80 41.88 41.03 41.96 4,699,258 41.743 1.69%
2019-07-22 0 53.20 53.20 53.25 53.00 54.15 8,462,186 453,443,076 53.585 41.18 41.18 41.22 41.03 41.92 10,931,784 41.479 -1.85%
2019-07-19 0 54.20 54.15 54.20 53.65 54.95 17,179,993 933,006,153 54.308 41.96 41.92 41.96 41.53 42.54 22,193,789 42.039 -2.69%
2019-07-18 0 55.70 55.65 55.70 55.25 55.75 2,641,589 146,765,710 55.560 43.12 43.08 43.12 42.77 43.16 3,412,508 43.008 0.09%
2019-07-17 0 55.65 55.55 55.65 55.00 55.70 2,621,887 145,447,113 55.474 43.08 43.00 43.08 42.57 43.12 3,387,056 42.942 0.82%
2019-07-16 0 55.20 55.05 55.20 54.45 55.20 2,746,986 151,037,972 54.983 42.73 42.61 42.73 42.15 42.73 3,548,664 42.562 1.38%
2019-07-15 0 54.45 54.45 54.50 53.65 54.65 2,306,447 125,450,132 54.391 42.15 42.15 42.19 41.53 42.30 2,979,559 42.104 0.09%
2019-07-12 0 54.40 54.35 54.40 54.00 54.40 1,473,822 79,965,152 54.257 42.11 42.07 42.11 41.80 42.11 1,903,941 42.000 0.37%
2019-07-11 0 54.20 54.15 54.20 53.90 54.50 3,008,242 163,280,620 54.278 41.96 41.92 41.96 41.72 42.19 3,886,165 42.016 0.65%
2019-07-10 0 53.85 53.70 53.85 53.40 53.95 3,050,293 164,032,711 53.776 41.68 41.57 41.68 41.34 41.76 3,940,488 41.628 1.03%
2019-07-09 0 53.30 53.30 53.35 52.85 53.80 3,429,732 182,486,227 53.207 41.26 41.26 41.30 40.91 41.65 4,430,662 41.187 0.57%
2019-07-08 0 53.00 52.95 53.00 52.70 53.80 4,312,693 229,097,151 53.122 41.03 40.99 41.03 40.79 41.65 5,571,306 41.121 -1.49%
2019-07-05 0 53.80 53.75 53.80 53.30 54.00 4,570,205 245,428,539 53.702 41.65 41.61 41.65 41.26 41.80 5,903,970 41.570 0.28%
2019-07-04 0 53.65 53.60 53.65 53.15 53.95 2,241,085 120,468,438 53.755 41.53 41.49 41.53 41.14 41.76 2,895,121 41.611 0.47%
2019-07-03 0 53.40 53.40 53.45 52.70 53.60 3,133,057 166,466,629 53.132 41.34 41.34 41.38 40.79 41.49 4,047,406 41.129 0.85%
2019-07-02 0 52.95 52.90 52.95 52.25 52.95 4,781,581 251,763,002 52.653 40.99 40.95 40.99 40.45 40.99 6,177,034 40.758 0.67%
2019-06-28 0 52.60 52.55 52.60 52.20 52.80 2,684,563 140,829,974 52.459 40.72 40.68 40.72 40.41 40.87 3,468,024 40.608 -0.47%
2019-06-27 0 52.85 52.80 52.85 52.10 52.85 3,376,428 177,359,815 52.529 40.91 40.87 40.91 40.33 40.91 4,361,802 40.662 0.57%
2019-06-26 0 52.55 52.50 52.55 51.95 52.90 4,427,660 232,533,641 52.518 40.68 40.64 40.68 40.21 40.95 5,719,825 40.654 0.38%
2019-06-25 0 52.35 52.30 52.35 51.45 52.55 7,362,956 383,636,147 52.104 40.52 40.48 40.52 39.83 40.68 9,511,755 40.333 0.96%
2019-06-24 0 51.85 51.70 51.85 51.20 51.95 3,953,735 204,312,101 51.676 40.14 40.02 40.14 39.63 40.21 5,107,590 40.002 0.88%
2019-06-21 0 51.40 51.30 51.40 50.90 51.40 5,462,576 279,587,744 51.182 39.79 39.71 39.79 39.40 39.79 7,056,770 39.620 0.78%
2019-06-20 0 51.00 50.85 51.00 50.40 51.00 4,116,361 209,012,930 50.776 39.48 39.36 39.48 39.01 39.48 5,317,677 39.305 0.59%
2019-06-19 0 50.70 50.70 50.75 50.00 51.95 7,850,538 397,565,561 50.642 39.25 39.25 39.29 38.70 40.21 10,141,633 39.201 1.60%
2019-06-18 0 49.90 49.80 49.90 49.60 50.00 2,998,343 149,474,422 49.852 38.63 38.55 38.63 38.39 38.70 3,873,377 38.590 0.30%
2019-06-17 0 49.75 49.75 49.80 49.05 50.30 8,422,394 418,010,512 49.631 38.51 38.51 38.55 37.97 38.94 10,880,379 38.419 0.81%
2019-06-14 0 49.35 49.35 49.40 48.35 49.35 10,643,297 522,855,492 49.125 38.20 38.20 38.24 37.43 38.20 13,749,428 38.027 1.13%
2019-06-13 0 48.80 48.75 48.80 47.50 48.80 4,197,050 202,399,021 48.224 37.78 37.74 37.78 36.77 37.78 5,421,914 37.330 0.51%
2019-06-12 0 48.55 48.40 48.55 48.25 49.10 5,691,118 276,868,115 48.649 37.58 37.47 37.58 37.35 38.01 7,352,009 37.659 -0.92%
2019-06-11 0 49.00 48.95 49.00 48.30 49.00 5,648,307 275,975,891 48.860 37.93 37.89 37.93 37.39 37.93 7,296,704 37.822 1.14%
2019-06-10 0 48.45 48.40 48.45 47.90 48.70 4,329,058 209,161,008 48.316 37.50 37.47 37.50 37.08 37.70 5,592,447 37.401 0.31%
2019-06-06 0 48.30 48.25 48.30 47.75 48.50 3,017,445 145,503,707 48.221 37.39 37.35 37.39 36.96 37.54 3,898,054 37.327 0.52%
2019-06-05 0 48.05 48.05 48.10 47.60 48.05 2,962,346 141,884,048 47.896 37.20 37.20 37.23 36.85 37.20 3,826,875 37.076 0.52%
2019-06-04 0 47.80 47.75 47.80 47.40 47.95 3,024,250 144,247,010 47.697 37.00 36.96 37.00 36.69 37.12 3,906,845 36.922 -0.21%
2019-06-03 0 47.90 47.80 47.90 47.40 48.00 3,732,300 178,152,590 47.733 37.08 37.00 37.08 36.69 37.16 4,821,531 36.949 -0.10%
2019-05-31 0 47.95 47.85 47.95 47.40 47.95 4,683,127 223,989,619 47.829 37.12 37.04 37.12 36.69 37.12 6,049,847 37.024 0.95%
2019-05-30 0 47.50 47.45 47.50 47.25 48.25 3,164,427 150,260,602 47.484 36.77 36.73 36.77 36.58 37.35 4,087,931 36.757 -1.04%
2019-05-29 0 48.00 47.85 48.00 47.50 48.00 4,765,110 227,162,676 47.672 37.16 37.04 37.16 36.77 37.16 6,155,756 36.902 0.95%
2019-05-28 0 47.55 47.50 47.55 47.20 47.75 6,325,137 299,980,507 47.427 36.81 36.77 36.81 36.54 36.96 8,171,060 36.713 -0.42%
2019-05-27 0 47.75 47.70 47.75 47.45 47.85 1,429,898 68,182,278 47.683 36.96 36.92 36.96 36.73 37.04 1,847,198 36.911 -0.31%
2019-05-24 0 47.90 47.85 47.90 47.15 47.90 2,728,643 129,601,737 47.497 37.08 37.04 37.08 36.50 37.08 3,524,968 36.767 0.21%
2019-05-23 0 48.75 48.65 48.75 48.00 48.75 4,219,791 204,557,458 48.476 37.00 36.93 37.00 36.43 37.00 5,559,633 36.793 0.62%
2019-05-22 0 48.45 48.40 48.45 48.30 48.95 2,748,998 133,517,290 48.569 36.77 36.74 36.77 36.66 37.15 3,621,843 36.864 -0.41%
2019-05-21 0 48.65 48.65 48.70 48.60 49.00 3,367,605 164,237,591 48.770 36.93 36.93 36.96 36.89 37.19 4,436,866 37.017 -0.61%
2019-05-20 0 48.95 48.85 48.95 48.10 48.95 4,542,253 221,000,253 48.654 37.15 37.08 37.15 36.51 37.15 5,984,481 36.929 1.98%
2019-05-17 0 48.00 48.00 48.05 47.50 48.40 4,406,662 211,682,121 48.037 36.43 36.43 36.47 36.05 36.74 5,805,838 36.460 0.95%
2019-05-16 0 47.55 47.50 47.55 46.15 47.55 4,236,035 200,256,215 47.274 36.09 36.05 36.09 35.03 36.09 5,581,035 35.882 2.48%
2019-05-15 0 46.40 46.35 46.40 46.20 46.65 2,289,511 106,236,112 46.401 35.22 35.18 35.22 35.07 35.41 3,016,462 35.219 -0.43%
2019-05-14 0 46.60 46.60 46.65 45.70 46.75 5,017,808 232,592,057 46.353 35.37 35.37 35.41 34.69 35.48 6,611,031 35.182 0.87%
2019-05-10 0 46.20 46.15 46.20 46.10 46.95 2,859,019 132,571,159 46.369 35.07 35.03 35.07 34.99 35.64 3,766,797 35.195 0.22%
2019-05-09 0 46.10 46.10 46.15 46.00 46.80 2,973,818 137,636,043 46.283 34.99 34.99 35.03 34.91 35.52 3,918,046 35.129 -1.71%
2019-05-08 0 46.90 46.80 46.90 46.55 47.20 3,775,843 177,253,191 46.944 35.60 35.52 35.60 35.33 35.83 4,974,725 35.631 -0.85%
2019-05-07 0 47.30 47.25 47.30 46.90 47.50 2,988,819 141,064,963 47.198 35.90 35.86 35.90 35.60 36.05 3,937,810 35.823 1.28%
2019-05-06 0 46.70 46.70 46.75 46.50 47.20 3,122,128 146,039,087 46.775 35.45 35.45 35.48 35.29 35.83 4,113,447 35.503 -1.99%
2019-05-03 0 47.65 47.65 47.70 47.05 47.70 2,027,213 96,213,315 47.461 36.17 36.17 36.20 35.71 36.20 2,670,881 36.023 0.42%
2019-05-02 0 47.45 47.40 47.45 46.50 47.50 2,468,823 116,736,315 47.284 36.01 35.98 36.01 35.29 36.05 3,252,708 35.889 1.61%
2019-04-30 0 46.70 46.70 46.75 46.50 47.00 1,764,166 82,477,420 46.752 35.45 35.45 35.48 35.29 35.67 2,324,313 35.485 -0.64%
2019-04-29 0 47.00 47.00 47.05 46.80 47.15 1,113,485 52,318,480 46.986 35.67 35.67 35.71 35.52 35.79 1,467,032 35.663 0.43%
2019-04-26 0 46.80 46.75 46.80 46.40 46.95 1,750,450 81,774,226 46.716 35.52 35.48 35.52 35.22 35.64 2,306,242 35.458 0.86%
2019-04-25 0 46.40 46.35 46.40 46.30 47.10 3,017,029 140,703,245 46.636 35.22 35.18 35.22 35.14 35.75 3,974,977 35.397 -0.85%
2019-04-24 0 46.80 46.75 46.80 46.60 47.70 5,432,415 254,772,572 46.899 35.52 35.48 35.52 35.37 36.20 7,157,282 35.596 -1.47%
2019-04-23 0 47.50 47.45 47.50 47.00 47.85 2,183,915 103,850,962 47.553 36.05 36.01 36.05 35.67 36.32 2,877,338 36.093 0.11%
2019-04-18 0 47.45 47.40 47.45 47.10 47.70 4,862,950 230,026,050 47.302 36.01 35.98 36.01 35.75 36.20 6,407,004 35.902 -0.73%
2019-04-17 0 47.80 47.75 47.80 47.70 48.65 2,536,579 121,784,976 48.012 36.28 36.24 36.28 36.20 36.93 3,341,978 36.441 -1.44%
2019-04-16 0 48.50 48.50 48.55 48.15 48.75 1,743,692 84,602,663 48.519 36.81 36.81 36.85 36.55 37.00 2,297,338 36.826 0.31%
2019-04-15 0 48.35 48.35 48.40 48.25 48.90 1,894,509 92,013,163 48.568 36.70 36.70 36.74 36.62 37.12 2,496,042 36.864 -0.72%
2019-04-12 0 48.70 48.60 48.70 47.80 48.70 1,926,792 93,205,467 48.373 36.96 36.89 36.96 36.28 36.96 2,538,575 36.716 1.56%
2019-04-11 0 47.95 47.90 47.95 47.85 48.80 3,021,126 145,735,114 48.239 36.39 36.36 36.39 36.32 37.04 3,980,375 36.613 -1.44%
2019-04-10 0 48.65 48.60 48.65 48.50 48.90 1,136,965 55,294,846 48.634 36.93 36.89 36.93 36.81 37.12 1,497,967 36.913 -0.51%
2019-04-09 0 48.90 48.90 48.95 48.00 48.95 3,013,919 146,610,883 48.645 37.12 37.12 37.15 36.43 37.15 3,970,880 36.922 1.03%
2019-04-08 0 48.40 48.35 48.40 48.05 49.50 3,610,038 174,866,244 48.439 36.74 36.70 36.74 36.47 37.57 4,756,275 36.765 -0.51%
2019-04-04 0 48.65 48.65 48.70 48.40 49.20 3,001,491 146,095,415 48.674 36.93 36.93 36.96 36.74 37.34 3,954,506 36.944 -0.71%
2019-04-03 0 49.00 49.00 49.05 48.45 49.00 4,350,712 212,637,175 48.874 37.19 37.19 37.23 36.77 37.19 5,732,123 37.096 0.00%
2019-04-02 0 49.00 48.85 49.00 48.50 49.00 2,997,370 146,441,979 48.857 37.19 37.08 37.19 36.81 37.19 3,949,076 37.083 0.20%
2019-04-01 0 48.90 48.85 48.90 48.60 49.00 3,878,812 189,493,786 48.854 37.12 37.08 37.12 36.89 37.19 5,110,389 37.080 0.62%
2019-03-29 0 48.60 48.55 48.60 47.80 48.60 5,041,660 243,852,525 48.368 36.89 36.85 36.89 36.28 36.89 6,642,457 36.711 1.57%
2019-03-28 0 47.85 47.80 47.85 47.05 47.85 3,380,720 161,089,423 47.649 36.32 36.28 36.32 35.71 36.32 4,454,145 36.166 0.63%
2019-03-27 0 47.55 47.50 47.55 47.25 47.60 2,197,985 104,368,192 47.484 36.09 36.05 36.09 35.86 36.13 2,895,876 36.040 0.11%
2019-03-26 0 47.50 47.30 47.50 46.75 47.60 3,466,577 164,023,423 47.316 36.05 35.90 36.05 35.48 36.13 4,567,263 35.913 1.50%
2019-03-25 0 46.80 46.80 46.85 46.45 47.00 2,332,720 109,302,195 46.856 35.52 35.52 35.56 35.26 35.67 3,073,391 35.564 -1.06%
2019-03-22 0 47.30 47.30 47.35 47.10 47.70 1,834,178 86,938,262 47.399 35.90 35.90 35.94 35.75 36.20 2,416,555 35.976 0.21%
2019-03-21 0 47.20 47.15 47.20 47.00 47.50 2,655,903 125,567,620 47.279 35.83 35.79 35.83 35.67 36.05 3,499,189 35.885 0.00%
2019-03-20 0 47.20 47.15 47.20 47.10 48.00 4,214,641 200,077,673 47.472 35.83 35.79 35.83 35.75 36.43 5,552,848 36.032 -1.46%
2019-03-19 0 47.90 47.85 47.90 47.35 47.90 3,974,120 189,482,205 47.679 36.36 36.32 36.36 35.94 36.36 5,235,958 36.189 0.42%
2019-03-18 0 47.70 47.60 47.70 46.95 47.70 5,293,875 250,480,722 47.315 36.20 36.13 36.20 35.64 36.20 6,974,754 35.912 0.32%
2019-03-15 0 47.55 47.55 47.60 47.45 48.00 5,100,762 243,072,383 47.654 36.09 36.09 36.13 36.01 36.43 6,720,325 36.170 -0.31%
2019-03-14 0 47.70 47.70 47.75 46.85 47.80 5,275,976 249,760,771 47.339 36.20 36.20 36.24 35.56 36.28 6,951,171 35.931 1.60%
2019-03-13 0 46.95 46.90 46.95 46.75 47.00 4,271,166 200,534,551 46.951 35.64 35.60 35.64 35.48 35.67 5,627,320 35.636 -0.11%
2019-03-12 0 47.00 46.95 47.00 46.75 47.00 5,246,530 246,172,700 46.921 35.67 35.64 35.67 35.48 35.67 6,912,376 35.613 0.11%
2019-03-11 0 46.95 46.85 46.95 45.70 47.00 9,039,475 422,003,637 46.685 35.64 35.56 35.64 34.69 35.67 11,909,633 35.434 2.62%
2019-03-08 0 45.75 45.70 45.75 45.30 45.80 10,280,698 469,013,514 45.621 34.72 34.69 34.72 34.38 34.76 13,544,962 34.626 2.01%
2019-03-07 0 44.85 44.85 44.90 44.55 45.30 2,593,860 116,607,865 44.955 34.04 34.04 34.08 33.81 34.38 3,417,446 34.121 0.22%
2019-03-06 0 44.75 44.75 44.80 44.30 44.85 1,882,774 84,092,131 44.664 33.97 33.97 34.00 33.62 34.04 2,480,581 33.900 0.22%
2019-03-05 0 44.65 44.65 44.70 44.40 45.00 1,792,285 80,144,189 44.716 33.89 33.89 33.93 33.70 34.16 2,361,360 33.940 -0.56%
2019-03-04 0 44.90 44.85 44.90 44.45 45.60 2,584,325 116,258,714 44.986 34.08 34.04 34.08 33.74 34.61 3,404,884 34.145 -0.66%
2019-03-01 0 45.20 45.15 45.20 45.00 45.50 2,774,435 125,631,554 45.282 34.31 34.27 34.31 34.16 34.53 3,655,357 34.369 0.22%
2019-02-28 0 45.10 45.05 45.10 44.95 45.60 4,702,088 212,695,377 45.234 34.23 34.19 34.23 34.12 34.61 6,195,066 34.333 0.22%
2019-02-27 0 45.00 44.95 45.00 44.70 45.00 2,634,019 118,389,683 44.946 34.16 34.12 34.16 33.93 34.16 3,470,356 34.115 0.45%
2019-02-26 0 44.80 44.70 44.80 44.30 45.00 2,860,556 127,707,221 44.644 34.00 33.93 34.00 33.62 34.16 3,768,822 33.885 0.00%
2019-02-25 0 44.80 44.75 44.80 44.40 44.95 2,586,976 115,735,966 44.738 34.00 33.97 34.00 33.70 34.12 3,408,377 33.956 -0.22%
2019-02-22 0 44.90 44.85 44.90 44.80 45.10 2,774,410 124,619,101 44.917 34.08 34.04 34.08 34.00 34.23 3,655,324 34.092 -0.22%
2019-02-21 0 45.00 44.95 45.00 44.50 45.00 3,358,289 150,735,699 44.885 34.16 34.12 34.16 33.78 34.16 4,424,592 34.068 0.90%
2019-02-20 0 44.60 44.50 44.60 44.15 44.75 3,265,510 145,295,995 44.494 33.85 33.78 33.85 33.51 33.97 4,302,355 33.771 1.13%
2019-02-19 0 44.10 44.05 44.10 43.85 44.10 2,152,148 94,682,746 43.995 33.47 33.43 33.47 33.28 33.47 2,835,485 33.392 0.23%
2019-02-18 0 44.00 43.95 44.00 43.85 44.10 2,206,487 97,020,201 43.970 33.40 33.36 33.40 33.28 33.47 2,907,077 33.374 0.46%
2019-02-15 0 43.80 43.75 43.80 43.50 43.95 2,121,043 92,773,757 43.740 33.24 33.21 33.24 33.02 33.36 2,794,504 33.199 0.11%
2019-02-14 0 43.75 43.75 43.80 43.55 43.95 3,364,401 147,128,132 43.731 33.21 33.21 33.24 33.05 33.36 4,432,645 33.192 -0.57%
2019-02-13 0 44.00 43.95 44.00 43.65 44.00 2,994,735 131,445,177 43.892 33.40 33.36 33.40 33.13 33.40 3,945,605 33.314 0.46%
2019-02-12 0 43.80 43.75 43.80 43.65 43.95 3,060,144 134,039,797 43.802 33.24 33.21 33.24 33.13 33.36 4,031,782 33.246 -0.11%
2019-02-11 0 43.85 43.80 43.85 43.40 43.85 2,026,993 88,587,699 43.704 33.28 33.24 33.28 32.94 33.28 2,670,591 33.172 0.69%
2019-02-08 0 43.55 43.50 43.55 43.00 43.55 2,686,891 116,662,248 43.419 33.05 33.02 33.05 32.64 33.05 3,540,016 32.955 0.35%
2019-02-04 0 43.40 43.35 43.40 43.00 43.50 1,105,884 47,958,044 43.366 32.94 32.90 32.94 32.64 33.02 1,457,017 32.915 0.12%
2019-02-01 0 43.35 43.30 43.35 43.20 43.85 1,592,356 69,166,878 43.437 32.90 32.86 32.90 32.79 33.28 2,097,951 32.969 -1.03%
2019-01-31 0 43.80 43.75 43.80 43.25 43.80 3,102,923 135,198,886 43.571 33.24 33.21 33.24 32.83 33.24 4,088,144 33.071 0.69%
2019-01-30 0 43.50 43.45 43.50 43.30 43.90 3,691,080 160,857,043 43.580 33.02 32.98 33.02 32.86 33.32 4,863,049 33.077 -0.11%
2019-01-29 0 43.55 43.45 43.55 42.85 43.55 3,378,213 146,180,727 43.272 33.05 32.98 33.05 32.52 33.05 4,450,842 32.843 1.28%
2019-01-28 0 43.00 42.95 43.00 42.75 43.10 2,302,905 98,888,132 42.941 32.64 32.60 32.64 32.45 32.71 3,034,109 32.592 0.23%
2019-01-25 0 42.90 42.85 42.90 42.45 42.95 1,964,427 84,121,990 42.823 32.56 32.52 32.56 32.22 32.60 2,588,160 32.503 0.70%
2019-01-24 0 42.60 42.55 42.60 42.25 42.60 1,555,157 66,081,984 42.492 32.33 32.30 32.33 32.07 32.33 2,048,941 32.252 0.24%
2019-01-23 0 42.50 42.45 42.50 42.10 42.50 1,918,008 81,416,852 42.449 32.26 32.22 32.26 31.95 32.26 2,527,002 32.219 0.35%
2019-01-22 0 42.35 42.35 42.40 42.15 42.40 891,131 37,683,384 42.287 32.14 32.14 32.18 31.99 32.18 1,174,077 32.096 -0.24%
2019-01-21 0 42.45 42.35 42.45 42.00 42.50 1,168,239 49,479,828 42.354 32.22 32.14 32.22 31.88 32.26 1,539,171 32.147 0.35%
2019-01-18 0 42.30 42.20 42.30 42.05 42.40 1,711,720 72,314,696 42.247 32.11 32.03 32.11 31.92 32.18 2,255,215 32.066 0.24%
2019-01-17 0 42.20 42.15 42.20 41.75 42.30 1,496,984 63,070,619 42.132 32.03 31.99 32.03 31.69 32.11 1,972,297 31.978 -0.12%
2019-01-16 0 42.25 42.20 42.25 41.75 42.25 2,599,382 109,427,418 42.097 32.07 32.03 32.07 31.69 32.07 3,424,722 31.952 0.24%
2019-01-15 0 42.15 42.10 42.15 41.80 42.20 3,924,527 165,162,460 42.085 31.99 31.95 31.99 31.73 32.03 5,170,619 31.942 0.72%
2019-01-14 0 41.85 41.75 41.85 41.40 42.00 1,731,959 72,184,368 41.678 31.76 31.69 31.76 31.42 31.88 2,281,880 31.634 -0.36%
2019-01-11 0 42.00 41.90 42.00 41.65 42.05 2,943,351 123,459,400 41.945 31.88 31.80 31.88 31.61 31.92 3,877,906 31.837 0.48%
2019-01-10 0 41.80 41.70 41.80 41.25 41.90 2,207,643 92,097,736 41.718 31.73 31.65 31.73 31.31 31.80 2,908,600 31.664 0.00%
2019-01-09 0 41.80 41.75 41.80 41.55 42.00 3,720,428 155,475,738 41.790 31.73 31.69 31.73 31.54 31.88 4,901,715 31.719 0.24%
2019-01-08 0 41.70 41.60 41.70 41.20 41.70 3,116,757 129,698,236 41.613 31.65 31.57 31.65 31.27 31.65 4,106,370 31.585 0.48%
2019-01-07 0 41.50 41.45 41.50 41.25 41.50 3,005,677 124,484,293 41.416 31.50 31.46 31.50 31.31 31.50 3,960,021 31.435 0.73%
2019-01-04 0 41.20 41.15 41.20 40.50 41.20 4,207,041 172,788,653 41.071 31.27 31.23 31.27 30.74 31.27 5,542,835 31.173 0.73%
2019-01-03 0 40.90 40.80 40.90 40.30 40.95 1,714,593 69,727,757 40.667 31.04 30.97 31.04 30.59 31.08 2,259,000 30.867 0.99%
2019-01-02 0 40.50 40.45 40.50 40.30 41.25 2,859,740 116,017,612 40.569 30.74 30.70 30.74 30.59 31.31 3,767,747 30.792 -1.70%
2018-12-31 0 41.20 41.15 41.20 40.90 41.25 1,229,817 50,523,896 41.082 31.27 31.23 31.27 31.04 31.31 1,620,301 31.182 0.49%
2018-12-28 0 41.00 40.90 41.00 40.60 41.00 1,395,213 57,120,491 40.940 31.12 31.04 31.12 30.82 31.12 1,838,212 31.074 0.61%
2018-12-27 0 40.75 40.75 40.80 40.60 41.30 2,201,149 90,229,509 40.992 30.93 30.93 30.97 30.82 31.35 2,900,044 31.113 -1.33%
2018-12-24 0 41.30 41.05 41.30 40.35 41.30 1,407,253 57,487,968 40.851 31.35 31.16 31.35 30.63 31.35 1,854,075 31.006 1.47%
2018-12-21 0 40.70 40.70 40.90 40.40 41.00 3,128,539 127,355,906 40.708 30.89 30.89 31.04 30.66 31.12 4,121,893 30.897 -0.61%
2018-12-20 0 40.95 40.90 40.95 40.40 41.00 1,804,780 73,697,676 40.835 31.08 31.04 31.08 30.66 31.12 2,377,823 30.994 -0.12%
2018-12-19 0 41.00 41.00 41.05 40.55 41.30 1,771,876 72,783,365 41.077 31.12 31.12 31.16 30.78 31.35 2,334,471 31.178 -0.49%
2018-12-18 0 41.20 41.15 41.20 40.80 41.25 2,622,699 107,851,647 41.122 31.27 31.23 31.27 30.97 31.31 3,455,442 31.212 0.00%
2018-12-17 0 41.20 41.15 41.20 40.85 41.20 2,602,389 107,037,589 41.131 31.27 31.23 31.27 31.01 31.27 3,428,684 31.218 0.37%
2018-12-14 0 41.05 40.95 41.05 40.45 41.05 4,543,959 186,104,075 40.956 31.16 31.08 31.16 30.70 31.16 5,986,729 31.086 0.12%
2018-12-13 0 41.00 40.95 41.00 40.80 41.20 2,873,391 117,756,759 40.982 31.12 31.08 31.12 30.97 31.27 3,785,732 31.105 0.74%
2018-12-12 0 40.70 40.60 40.70 39.95 40.90 3,867,169 157,135,149 40.633 30.89 30.82 30.89 30.32 31.04 5,095,049 30.841 2.26%
2018-12-11 0 39.80 39.80 39.85 39.65 40.00 2,308,800 92,055,211 39.871 30.21 30.21 30.25 30.09 30.36 3,041,876 30.263 0.51%
2018-12-10 0 39.60 39.60 39.65 39.50 40.65 6,471,514 260,185,298 40.205 30.06 30.06 30.09 29.98 30.85 8,526,309 30.516 -3.18%
2018-12-07 0 40.90 40.70 40.90 40.45 41.35 8,433,819 344,307,265 40.825 31.04 30.89 31.04 30.70 31.38 11,111,673 30.986 1.24%
2018-12-06 0 40.40 40.35 40.40 39.90 40.55 3,210,423 128,894,771 40.149 30.66 30.63 30.66 30.28 30.78 4,229,777 30.473 -1.10%
2018-12-05 0 40.85 40.80 40.85 40.35 40.85 1,982,184 80,671,373 40.698 31.01 30.97 31.01 30.63 31.01 2,611,555 30.890 -0.37%
2018-12-04 0 41.00 40.85 41.00 40.70 41.00 3,135,525 128,060,845 40.842 31.12 31.01 31.12 30.89 31.12 4,131,098 30.999 0.49%
2018-12-03 0 40.80 40.75 40.80 40.60 41.00 4,168,350 169,741,874 40.722 30.97 30.93 30.97 30.82 31.12 5,491,859 30.908 0.49%
2018-11-30 0 40.60 40.55 40.60 40.05 40.70 7,660,741 310,496,679 40.531 30.82 30.78 30.82 30.40 30.89 10,093,132 30.763 1.12%
2018-11-29 0 40.15 40.10 40.15 40.00 40.95 2,650,303 106,835,959 40.311 30.47 30.44 30.47 30.36 31.08 3,491,811 30.596 -1.23%
2018-11-28 0 40.65 40.60 40.65 40.30 40.75 2,924,108 118,715,520 40.599 30.85 30.82 30.85 30.59 30.93 3,852,553 30.815 0.37%
2018-11-27 0 40.50 40.40 40.50 40.10 40.60 2,326,111 93,945,039 40.387 30.74 30.66 30.74 30.44 30.82 3,064,683 30.654 0.00%
2018-11-26 0 40.50 40.45 40.50 39.85 40.50 4,840,212 195,354,025 40.361 30.74 30.70 30.74 30.25 30.74 6,377,046 30.634 1.89%
2018-11-23 0 39.75 39.75 39.80 39.60 39.95 804,601 31,971,768 39.736 30.17 30.17 30.21 30.06 30.32 1,060,073 30.160 -0.38%
2018-11-22 0 39.90 39.85 39.90 39.45 39.95 2,195,107 87,403,717 39.818 30.28 30.25 30.28 29.94 30.32 2,892,084 30.222 1.66%
2018-11-21 0 39.25 39.25 39.30 39.00 39.45 2,379,025 93,269,933 39.205 29.79 29.79 29.83 29.60 29.94 3,134,398 29.757 -0.51%
2018-11-20 0 39.45 39.40 39.45 39.30 39.75 1,372,043 54,179,423 39.488 29.94 29.90 29.94 29.83 30.17 1,807,686 29.972 -0.63%
2018-11-19 0 39.70 39.65 39.70 39.45 39.90 1,415,890 56,168,047 39.670 30.13 30.09 30.13 29.94 30.28 1,865,455 30.110 0.25%
2018-11-16 0 39.60 39.55 39.60 39.50 39.90 1,628,833 64,529,506 39.617 30.06 30.02 30.06 29.98 30.28 2,146,010 30.070 -0.50%
2018-11-15 0 39.80 39.75 39.80 38.85 39.85 3,306,828 130,172,180 39.365 30.21 30.17 30.21 29.49 30.25 4,356,792 29.878 2.18%
2018-11-14 0 38.95 38.85 38.95 38.75 39.05 1,934,159 75,268,662 38.915 29.56 29.49 29.56 29.41 29.64 2,548,281 29.537 0.13%
2018-11-13 0 38.90 38.85 38.90 38.40 38.95 3,462,625 134,212,231 38.760 29.53 29.49 29.53 29.15 29.56 4,562,056 29.419 0.26%
2018-11-12 0 38.80 38.75 38.80 38.30 38.90 2,087,802 80,939,479 38.768 29.45 29.41 29.45 29.07 29.53 2,750,708 29.425 1.31%
2018-11-09 0 38.30 38.25 38.30 38.10 38.85 2,283,681 87,446,206 38.292 29.07 29.03 29.07 28.92 29.49 3,008,781 29.064 -1.54%
2018-11-08 0 38.90 38.85 38.90 38.60 38.90 2,128,011 82,587,735 38.810 29.53 29.49 29.53 29.30 29.53 2,803,684 29.457 0.91%
2018-11-07 0 38.55 38.50 38.55 38.25 38.85 2,001,356 77,117,916 38.533 29.26 29.22 29.26 29.03 29.49 2,636,814 29.247 -0.13%
2018-11-06 0 38.60 38.55 38.60 38.10 38.60 1,554,404 59,650,771 38.375 29.30 29.26 29.30 28.92 29.30 2,047,949 29.127 1.18%
2018-11-05 0 38.15 38.15 38.20 38.05 38.75 1,923,461 73,478,475 38.201 28.96 28.96 28.99 28.88 29.41 2,534,186 28.995 -1.93%
2018-11-02 0 38.90 38.85 38.90 37.60 38.95 3,591,750 138,642,086 38.600 29.53 29.49 29.53 28.54 29.56 4,732,180 29.298 2.10%
2018-11-01 0 38.10 38.05 38.10 37.95 38.45 3,968,522 151,129,308 38.082 28.92 28.88 28.92 28.80 29.18 5,228,583 28.904 0.26%
2018-10-31 0 38.00 37.95 38.00 37.60 38.00 2,878,380 108,980,541 37.862 28.84 28.80 28.84 28.54 28.84 3,792,305 28.737 1.20%
2018-10-30 0 37.55 37.55 37.60 37.50 38.05 3,222,471 121,667,343 37.756 28.50 28.50 28.54 28.46 28.88 4,245,650 28.657 -1.05%
2018-10-29 0 37.95 37.95 38.00 37.70 38.35 2,926,662 111,172,165 37.986 28.80 28.80 28.84 28.61 29.11 3,855,918 28.832 -0.39%
2018-10-26 0 38.10 37.95 38.10 37.85 38.40 2,535,850 96,378,074 38.006 28.92 28.80 28.92 28.73 29.15 3,341,017 28.847 -0.78%
2018-10-25 0 38.40 38.35 38.40 37.90 38.40 2,938,385 112,181,318 38.178 29.15 29.11 29.15 28.77 29.15 3,871,363 28.977 -0.13%
2018-10-24 0 38.45 38.45 38.50 38.20 38.75 2,847,798 109,650,003 38.503 29.18 29.18 29.22 28.99 29.41 3,752,013 29.224 0.79%
2018-10-23 0 38.15 38.15 38.20 38.10 38.85 3,477,684 133,610,405 38.419 28.96 28.96 28.99 28.92 29.49 4,581,897 29.161 -1.68%
2018-10-22 0 38.80 38.75 38.80 38.55 39.00 4,336,213 167,883,159 38.717 29.45 29.41 29.45 29.26 29.60 5,713,021 29.386 -0.26%
2018-10-19 0 38.90 38.85 38.90 38.35 39.20 2,701,542 104,875,903 38.821 29.53 29.49 29.53 29.11 29.75 3,559,319 29.465 0.78%
2018-10-18 0 38.60 38.60 38.65 38.35 39.45 4,446,328 171,522,008 38.576 29.30 29.30 29.34 29.11 29.94 5,858,099 29.279 0.00%
2018-10-16 0 38.60 38.55 38.60 38.50 39.10 3,653,657 141,310,806 38.677 29.30 29.26 29.30 29.22 29.68 4,813,744 29.356 -0.52%
2018-10-15 0 38.80 38.80 38.90 38.75 39.25 2,372,662 92,352,778 38.924 29.45 29.45 29.53 29.41 29.79 3,126,015 29.543 -1.02%
2018-10-12 0 39.20 39.20 39.35 39.20 39.60 4,752,645 186,995,686 39.346 29.75 29.75 29.87 29.75 30.06 6,261,676 29.864 -0.25%
2018-10-11 0 39.30 39.25 39.30 39.05 39.65 5,811,484 228,064,497 39.244 29.83 29.79 29.83 29.64 30.09 7,656,711 29.786 -1.63%
2018-10-10 0 39.95 39.95 40.00 39.80 40.40 3,115,877 124,605,998 39.991 30.32 30.32 30.36 30.21 30.66 4,105,211 30.353 -0.25%
2018-10-09 0 40.05 40.05 40.15 39.85 40.50 3,177,976 127,622,923 40.159 30.40 30.40 30.47 30.25 30.74 4,187,027 30.481 -0.87%
2018-10-08 0 40.40 40.30 40.40 40.10 40.70 2,979,651 120,232,515 40.351 30.66 30.59 30.66 30.44 30.89 3,925,731 30.627 0.37%
2018-10-05 0 40.25 40.25 40.30 40.00 40.45 2,035,162 81,890,447 40.238 30.55 30.55 30.59 30.36 30.70 2,681,354 30.541 -0.25%
2018-10-04 0 40.35 40.35 40.40 40.10 40.85 3,381,506 136,302,692 40.308 30.63 30.63 30.66 30.44 31.01 4,455,181 30.594 -1.22%
2018-10-03 0 40.85 40.80 40.85 40.10 40.95 1,621,157 65,939,419 40.674 31.01 30.97 31.01 30.44 31.08 2,135,897 30.872 0.12%
2018-10-02 0 40.80 40.80 40.85 40.60 41.15 3,141,196 128,299,174 40.844 30.97 30.97 31.01 30.82 31.23 4,138,569 31.001 -0.97%
2018-09-28 0 41.20 41.20 41.25 41.00 41.40 3,043,386 125,353,658 41.189 31.27 31.27 31.31 31.12 31.42 4,009,703 31.263 -0.36%
2018-09-27 0 41.35 41.35 41.40 40.65 41.35 3,180,884 130,869,559 41.143 31.38 31.38 31.42 30.85 31.38 4,190,859 31.227 1.47%
2018-09-26 0 40.75 40.75 40.80 40.70 41.50 3,365,396 138,274,728 41.087 30.93 30.93 30.97 30.89 31.50 4,433,956 31.185 -0.12%
2018-09-24 0 40.80 40.80 40.85 40.65 41.30 3,087,555 126,447,276 40.954 30.97 30.97 31.01 30.85 31.35 4,067,896 31.084 -1.09%
2018-09-21 0 41.25 41.25 41.30 40.85 41.55 7,190,091 296,158,975 41.190 31.31 31.31 31.35 31.01 31.54 9,473,044 31.263 0.24%
2018-09-20 0 41.15 41.15 41.20 41.10 41.75 2,627,929 108,450,528 41.268 31.23 31.23 31.27 31.20 31.69 3,462,333 31.323 -1.08%
2018-09-19 0 41.60 41.60 41.65 41.50 41.90 3,386,943 141,095,748 41.659 31.57 31.57 31.61 31.50 31.80 4,462,344 31.619 -0.95%
2018-09-18 0 42.00 42.00 42.05 41.35 42.10 4,676,239 195,244,737 41.753 31.88 31.88 31.92 31.38 31.95 6,161,010 31.690 0.48%
2018-09-17 0 41.80 41.70 41.80 40.00 41.85 4,763,016 197,591,061 41.484 31.73 31.65 31.73 30.36 31.76 6,275,340 31.487 0.24%
2018-09-14 0 41.70 41.65 41.70 41.30 41.90 6,200,457 258,395,885 41.674 31.65 31.61 31.65 31.35 31.80 8,169,188 31.631 0.48%
2018-09-13 0 41.50 41.45 41.50 40.75 41.50 5,687,528 233,989,648 41.141 31.50 31.46 31.50 30.93 31.50 7,493,397 31.226 1.84%
2018-09-12 0 40.75 40.75 40.80 39.40 41.30 8,035,495 326,073,460 40.579 30.93 30.93 30.97 29.90 31.35 10,586,876 30.800 2.52%
2018-09-11 0 39.75 39.70 39.75 39.40 40.00 4,604,090 182,946,171 39.736 30.17 30.13 30.17 29.90 30.36 6,065,952 30.160 0.00%
2018-09-10 0 39.75 39.65 39.75 39.40 39.85 3,254,186 128,983,265 39.636 30.17 30.09 30.17 29.90 30.25 4,287,435 30.084 -0.25%
2018-09-07 0 39.85 39.85 39.95 39.35 40.05 3,885,272 154,462,544 39.756 30.25 30.25 30.32 29.87 30.40 5,118,900 30.175 0.13%
2018-09-06 0 39.80 39.80 39.85 39.35 40.00 4,251,382 168,395,963 39.610 30.21 30.21 30.25 29.87 30.36 5,601,255 30.064 0.25%
2018-09-05 0 39.70 39.70 39.75 39.60 40.30 2,693,446 107,239,618 39.815 30.13 30.13 30.17 30.06 30.59 3,548,652 30.220 -1.73%
2018-09-04 0 40.40 40.35 40.40 40.05 40.50 1,310,853 52,767,553 40.254 30.66 30.63 30.66 30.40 30.74 1,727,067 30.553 0.25%
2018-09-03 0 40.30 40.30 40.35 40.00 40.50 1,329,675 53,391,046 40.153 30.59 30.59 30.63 30.36 30.74 1,751,865 30.477 -0.37%
2018-08-31 0 40.45 40.40 40.45 40.25 40.70 4,244,104 171,415,362 40.389 30.70 30.66 30.70 30.55 30.89 5,591,666 30.656 -0.61%
2018-08-30 0 40.70 40.70 40.75 40.60 40.95 2,418,291 98,531,215 40.744 30.89 30.89 30.93 30.82 31.08 3,186,132 30.925 -0.49%
2018-08-29 0 40.90 40.85 40.90 40.65 40.95 2,187,663 89,352,620 40.844 31.04 31.01 31.04 30.85 31.08 2,882,276 31.001 0.37%
2018-08-28 0 40.75 40.70 40.75 40.45 40.95 2,534,294 103,119,243 40.690 30.93 30.89 30.93 30.70 31.08 3,338,967 30.884 0.12%
2018-08-27 0 40.70 40.70 40.75 40.05 40.80 4,027,600 163,308,403 40.547 30.89 30.89 30.93 30.40 30.97 5,306,419 30.776 2.01%
2018-08-24 0 39.90 39.90 39.95 39.50 40.00 2,699,030 107,559,676 39.851 30.28 30.28 30.32 29.98 30.36 3,556,009 30.247 0.88%
2018-08-23 0 39.55 39.50 39.55 39.35 39.85 2,450,761 96,782,832 39.491 30.02 29.98 30.02 29.87 30.25 3,228,912 29.974 -0.50%
2018-08-22 0 39.75 39.75 39.80 39.35 39.90 2,212,703 87,744,718 39.655 30.17 30.17 30.21 29.87 30.28 2,915,267 30.098 0.25%
2018-08-21 0 39.90 39.90 39.95 39.85 40.50 4,248,610 170,154,838 40.050 30.09 30.09 30.13 30.06 30.55 5,632,896 30.207 -1.36%
2018-08-20 0 40.45 40.40 40.45 39.75 40.50 3,905,984 156,667,180 40.110 30.51 30.47 30.51 29.98 30.55 5,178,636 30.253 1.63%
2018-08-17 0 39.80 39.80 39.85 39.50 40.00 3,105,507 123,320,757 39.710 30.02 30.02 30.06 29.79 30.17 4,117,346 29.952 0.38%
2018-08-16 0 39.65 39.65 39.75 39.50 40.00 4,332,882 172,072,122 39.713 29.91 29.91 29.98 29.79 30.17 5,744,626 29.954 -0.87%
2018-08-15 0 40.00 39.85 40.00 39.25 40.00 4,187,396 166,311,307 39.717 30.17 30.06 30.17 29.60 30.17 5,551,738 29.957 0.50%
2018-08-14 0 39.80 39.80 39.85 39.50 40.25 7,156,013 284,831,894 39.803 30.02 30.02 30.06 29.79 30.36 9,487,592 30.022 0.76%
2018-08-13 0 39.50 39.50 39.55 38.50 39.65 11,007,717 431,054,861 39.159 29.79 29.79 29.83 29.04 29.91 14,594,262 29.536 -1.37%
2018-08-10 0 40.05 40.05 40.10 40.00 40.90 14,977,580 602,310,815 40.214 30.21 30.21 30.25 30.17 30.85 19,857,590 30.332 -2.20%
2018-08-09 0 40.95 40.95 41.00 40.50 41.40 13,605,199 557,119,186 40.949 30.89 30.89 30.92 30.55 31.23 18,038,058 30.886 -1.80%
2018-08-08 0 41.70 41.65 41.70 41.45 42.40 15,704,988 655,256,001 41.723 31.45 31.41 31.45 31.26 31.98 20,822,003 31.469 -2.57%
2018-08-07 1 42.80 42.75 42.80 42.55 42.95 809,773 34,647,315 42.786 32.28 32.24 32.28 32.09 32.40 1,073,614 32.272 0.59%
2018-08-06 0 42.55 42.55 42.60 42.35 42.80 1,441,871 61,333,925 42.538 32.09 32.09 32.13 31.94 32.28 1,911,663 32.084 -0.12%
2018-08-03 0 42.60 42.55 42.60 42.25 42.80 2,447,779 103,990,352 42.484 32.13 32.09 32.13 31.87 32.28 3,245,317 32.043 -0.35%
2018-08-02 0 42.75 42.75 42.80 42.70 43.70 2,572,380 110,383,742 42.911 32.24 32.24 32.28 32.21 32.96 3,410,515 32.366 -1.61%
2018-08-01 0 43.45 43.40 43.45 43.30 44.00 2,944,132 128,303,319 43.579 32.77 32.73 32.77 32.66 33.19 3,903,392 32.870 -1.25%
2018-07-31 0 44.00 43.95 44.00 43.00 44.05 4,632,113 202,171,955 43.646 33.19 33.15 33.19 32.43 33.22 6,141,353 32.920 2.44%
2018-07-30 0 42.95 42.90 42.95 42.30 43.00 2,968,219 127,357,874 42.907 32.40 32.36 32.40 31.90 32.43 3,935,327 32.363 0.47%
2018-07-27 0 42.75 42.70 42.75 42.50 42.80 2,222,599 94,896,189 42.696 32.24 32.21 32.24 32.06 32.28 2,946,768 32.203 0.00%
2018-07-26 0 42.75 42.70 42.75 42.60 42.85 2,189,944 93,566,122 42.725 32.24 32.21 32.24 32.13 32.32 2,903,474 32.226 0.35%
2018-07-25 0 42.60 42.60 42.65 42.40 42.75 2,151,589 91,603,757 42.575 32.13 32.13 32.17 31.98 32.24 2,852,622 32.112 0.35%
2018-07-24 0 42.45 42.40 42.45 42.05 42.45 1,992,229 84,318,975 42.324 32.02 31.98 32.02 31.72 32.02 2,641,339 31.923 0.35%
2018-07-23 0 42.30 42.25 42.30 41.90 42.40 1,845,301 77,802,314 42.162 31.90 31.87 31.90 31.60 31.98 2,446,539 31.801 0.95%
2018-07-20 0 41.90 41.85 41.90 41.75 42.05 2,390,635 100,101,945 41.873 31.60 31.57 31.60 31.49 31.72 3,169,554 31.582 0.12%
2018-07-19 0 41.85 41.85 41.90 41.85 42.35 2,151,334 90,304,781 41.976 31.57 31.57 31.60 31.57 31.94 2,852,284 31.661 -0.59%
2018-07-18 0 42.10 42.10 42.15 42.10 42.50 1,677,596 70,884,460 42.254 31.75 31.75 31.79 31.75 32.06 2,224,192 31.870 -0.59%
2018-07-17 0 42.35 42.25 42.35 42.10 42.45 1,582,558 66,903,460 42.276 31.94 31.87 31.94 31.75 32.02 2,098,189 31.886 -0.12%
2018-07-16 0 42.40 42.40 42.45 42.20 42.75 2,035,583 86,222,215 42.358 31.98 31.98 32.02 31.83 32.24 2,698,819 31.948 -0.82%
2018-07-13 0 42.75 42.70 42.75 42.50 43.10 1,430,948 61,088,678 42.691 32.24 32.21 32.24 32.06 32.51 1,897,181 32.200 0.47%
2018-07-12 0 42.55 42.55 42.60 42.50 42.75 1,788,026 76,191,783 42.612 32.09 32.09 32.13 32.06 32.24 2,370,602 32.140 -0.47%
2018-07-11 0 42.75 42.70 42.75 42.55 43.20 2,721,282 116,456,601 42.795 32.24 32.21 32.24 32.09 32.58 3,607,933 32.278 -1.04%
2018-07-10 0 43.20 43.15 43.20 43.00 43.45 1,785,072 77,234,935 43.267 32.58 32.55 32.58 32.43 32.77 2,366,686 32.634 0.47%
2018-07-09 0 43.00 42.95 43.00 42.75 43.30 1,664,748 71,583,299 42.999 32.43 32.40 32.43 32.24 32.66 2,207,158 32.432 0.23%
2018-07-06 0 42.90 42.85 42.90 42.20 42.95 2,539,502 108,461,573 42.710 32.36 32.32 32.36 31.83 32.40 3,366,925 32.214 0.59%
2018-07-05 0 42.65 42.65 42.70 42.40 42.95 1,637,630 69,752,849 42.594 32.17 32.17 32.21 31.98 32.40 2,171,204 32.126 0.12%
2018-07-04 0 42.60 42.55 42.60 42.40 43.05 1,699,704 72,523,158 42.668 32.13 32.09 32.13 31.98 32.47 2,253,503 32.182 -0.93%
2018-07-03 0 43.00 42.95 43.00 42.10 43.00 3,933,103 167,785,793 42.660 32.43 32.40 32.43 31.75 32.43 5,214,591 32.176 -0.92%
2018-06-29 0 43.40 43.35 43.40 42.85 43.50 3,421,993 148,018,599 43.255 32.73 32.70 32.73 32.32 32.81 4,536,950 32.625 -0.23%
2018-06-28 0 43.50 43.45 43.50 42.70 43.50 3,743,781 161,738,145 43.202 32.81 32.77 32.81 32.21 32.81 4,963,583 32.585 1.16%
2018-06-27 0 43.00 42.95 43.00 42.90 43.50 2,342,040 101,073,595 43.156 32.43 32.40 32.43 32.36 32.81 3,105,126 32.551 -0.81%
2018-06-26 0 43.35 43.30 43.35 42.75 43.50 2,756,737 118,984,081 43.161 32.70 32.66 32.70 32.24 32.81 3,654,940 32.554 0.23%
2018-06-25 0 43.25 43.20 43.25 42.75 43.75 2,980,926 128,930,337 43.252 32.62 32.58 32.62 32.24 33.00 3,952,174 32.623 -0.46%
2018-06-22 0 43.45 43.40 43.45 42.35 43.60 6,237,807 269,008,600 43.126 32.77 32.73 32.77 31.94 32.89 8,270,215 32.527 3.21%
2018-06-21 0 42.10 42.05 42.10 41.85 42.70 3,793,418 160,005,276 42.180 31.75 31.72 31.75 31.57 32.21 5,029,393 31.814 -0.24%
2018-06-20 0 42.20 42.20 42.25 42.00 42.60 3,976,398 168,163,225 42.290 31.83 31.83 31.87 31.68 32.13 5,271,992 31.897 0.00%
2018-06-19 0 42.20 42.20 42.25 42.00 43.50 7,231,015 307,116,646 42.472 31.83 31.83 31.87 31.68 32.81 9,587,031 32.035 -2.54%
2018-06-15 0 43.30 43.30 43.50 43.30 43.85 5,017,673 217,871,088 43.421 32.66 32.66 32.81 32.66 33.07 6,652,536 32.750 -0.69%
2018-06-14 0 43.60 43.55 43.60 43.30 44.10 3,670,189 160,173,334 43.642 32.89 32.85 32.89 32.66 33.26 4,866,014 32.917 -1.02%
2018-06-13 0 44.05 44.00 44.05 43.90 44.60 2,124,884 93,721,592 44.107 33.22 33.19 33.22 33.11 33.64 2,817,216 33.267 -1.12%
2018-06-12 0 44.55 44.45 44.55 44.10 44.65 2,123,733 94,473,798 44.485 33.60 33.53 33.60 33.26 33.68 2,815,690 33.553 0.56%
2018-06-11 0 44.30 44.25 44.30 44.10 44.50 1,732,449 76,744,431 44.298 33.41 33.38 33.41 33.26 33.56 2,296,917 33.412 -0.45%
2018-06-08 0 44.50 44.45 44.50 44.35 44.65 1,922,955 85,593,971 44.512 33.56 33.53 33.56 33.45 33.68 2,549,494 33.573 -0.78%
2018-06-07 0 44.85 44.75 44.85 44.55 44.90 2,939,882 131,635,649 44.776 33.83 33.75 33.83 33.60 33.87 3,897,757 33.772 0.56%
2018-06-06 0 44.60 44.55 44.60 44.35 44.60 2,298,355 102,411,476 44.559 33.64 33.60 33.64 33.45 33.64 3,047,207 33.608 0.56%
2018-06-05 0 44.35 44.35 44.40 43.90 44.55 2,562,224 113,682,272 44.369 33.45 33.45 33.49 33.11 33.60 3,397,050 33.465 0.57%
2018-06-04 0 44.10 44.05 44.10 43.80 44.25 3,235,394 142,586,363 44.071 33.26 33.22 33.26 33.04 33.38 4,289,553 33.240 0.80%
2018-06-01 0 43.75 43.75 43.80 43.75 44.55 13,799,545 605,486,988 43.877 33.00 33.00 33.04 33.00 33.60 18,295,726 33.094 -0.91%
2018-05-31 0 44.15 44.15 44.25 43.85 44.65 7,887,992 348,667,473 44.202 33.30 33.30 33.38 33.07 33.68 10,458,065 33.340 -0.23%
2018-05-30 0 44.25 44.15 44.25 43.50 44.25 4,587,801 202,054,497 44.042 33.38 33.30 33.38 32.81 33.38 6,082,603 33.218 0.34%
2018-05-29 0 44.10 44.05 44.10 43.80 44.65 2,861,354 126,416,657 44.181 33.26 33.22 33.26 33.04 33.68 3,793,643 33.323 -0.45%
2018-05-28 0 44.30 44.25 44.30 44.25 44.60 2,739,549 121,650,180 44.405 33.41 33.38 33.41 33.38 33.64 3,632,152 33.493 0.00%
2018-05-25 0 44.30 44.25 44.30 43.90 44.40 3,135,432 138,661,888 44.224 33.41 33.38 33.41 33.11 33.49 4,157,022 33.356 1.14%
2018-05-24 0 43.80 43.80 43.85 43.60 44.10 2,997,691 131,366,245 43.822 33.04 33.04 33.07 32.89 33.26 3,974,402 33.053 -0.11%
2018-05-23 0 43.85 43.85 43.90 43.85 45.80 9,919,354 437,625,877 44.118 33.07 33.07 33.11 33.07 34.54 13,151,288 33.276 -3.63%
2018-05-21 0 45.50 45.45 45.50 45.30 45.90 4,303,987 196,381,496 45.628 34.32 34.28 34.32 34.17 34.62 5,706,316 34.415 0.89%
2018-05-18 0 45.10 45.05 45.10 44.60 45.40 3,965,126 178,550,881 45.030 34.02 33.98 34.02 33.64 34.24 5,257,047 33.964 0.27%
2018-05-17 0 45.85 45.80 45.85 45.80 46.35 4,253,020 195,877,548 46.056 33.93 33.89 33.93 33.89 34.30 5,747,807 34.079 -0.76%
2018-05-16 0 46.20 46.15 46.20 45.85 46.35 4,787,345 220,966,168 46.156 34.19 34.15 34.19 33.93 34.30 6,469,929 34.153 -0.32%
2018-05-15 0 46.35 46.30 46.35 45.85 46.40 8,088,103 374,249,731 46.272 34.30 34.26 34.30 33.93 34.33 10,930,788 34.238 0.98%
2018-05-14 0 45.90 45.85 45.90 45.40 45.90 3,762,582 172,142,763 45.751 33.96 33.93 33.96 33.59 33.96 5,084,998 33.853 0.99%
2018-05-11 0 45.45 45.40 45.45 45.30 45.80 4,795,265 218,418,340 45.549 33.63 33.59 33.63 33.52 33.89 6,480,632 33.703 -0.55%
2018-05-10 0 45.70 45.65 45.70 44.80 45.75 4,845,842 220,204,434 45.442 33.82 33.78 33.82 33.15 33.85 6,548,986 33.624 1.33%
2018-05-09 0 45.10 45.00 45.10 44.45 45.10 3,843,327 172,572,761 44.902 33.37 33.30 33.37 32.89 33.37 5,194,122 33.225 0.67%
2018-05-08 0 44.80 44.70 44.80 44.10 44.80 3,292,479 146,644,984 44.539 33.15 33.08 33.15 32.63 33.15 4,449,670 32.956 1.47%
2018-05-07 0 44.15 44.15 44.20 43.60 44.50 3,193,938 140,705,987 44.054 32.67 32.67 32.71 32.26 32.93 4,316,495 32.597 -0.23%
2018-05-04 0 44.25 44.25 44.30 43.80 44.50 4,071,453 180,069,464 44.227 32.74 32.74 32.78 32.41 32.93 5,502,426 32.725 0.11%
2018-05-03 0 44.20 44.20 44.25 43.55 44.30 5,492,630 241,274,199 43.927 32.71 32.71 32.74 32.22 32.78 7,423,097 32.503 0.80%
2018-05-02 0 43.85 43.80 43.85 43.80 44.45 7,972,807 350,858,250 44.007 32.45 32.41 32.45 32.41 32.89 10,774,969 32.562 -0.90%
2018-04-30 0 44.25 44.25 44.30 43.90 44.50 4,563,410 201,988,990 44.263 32.74 32.74 32.78 32.48 32.93 6,167,289 32.752 0.68%
2018-04-27 0 43.95 43.90 43.95 43.50 44.00 2,875,119 126,225,862 43.903 32.52 32.48 32.52 32.19 32.56 3,885,622 32.485 0.69%
2018-04-26 0 43.65 43.65 43.70 43.50 43.80 3,077,192 134,405,047 43.678 32.30 32.30 32.34 32.19 32.41 4,158,717 32.319 0.00%
2018-04-25 0 43.65 43.60 43.65 43.35 43.80 2,058,514 89,722,984 43.586 32.30 32.26 32.30 32.08 32.41 2,782,009 32.251 0.11%
2018-04-24 0 43.60 43.55 43.60 43.05 43.60 1,891,054 82,184,502 43.460 32.26 32.22 32.26 31.85 32.26 2,555,693 32.157 0.69%
2018-04-23 0 43.30 43.25 43.30 43.00 43.70 3,071,208 132,808,590 43.243 32.04 32.00 32.04 31.82 32.34 4,150,630 31.997 -0.23%
2018-04-20 0 43.40 43.40 43.45 43.35 43.75 2,403,040 104,587,029 43.523 32.11 32.11 32.15 32.08 32.37 3,247,624 32.204 -0.12%
2018-04-19 0 43.45 43.45 43.50 43.35 43.60 2,339,515 101,704,598 43.473 32.15 32.15 32.19 32.08 32.26 3,161,772 32.167 -0.23%
2018-04-18 0 43.55 43.50 43.55 42.95 43.55 3,563,388 154,554,885 43.373 32.22 32.19 32.22 31.78 32.22 4,815,794 32.093 1.40%
2018-04-17 0 42.95 42.95 43.00 42.90 43.40 2,146,757 92,615,230 43.142 31.78 31.78 31.82 31.74 32.11 2,901,267 31.922 -0.81%
2018-04-16 0 43.30 43.25 43.30 43.00 43.30 2,378,554 102,626,970 43.147 32.04 32.00 32.04 31.82 32.04 3,214,532 31.926 0.35%
2018-04-13 0 43.15 43.10 43.15 43.05 43.40 1,327,937 57,299,462 43.149 31.93 31.89 31.93 31.85 32.11 1,794,660 31.928 -0.35%
2018-04-12 0 43.30 43.25 43.30 42.95 43.30 2,564,557 110,487,968 43.083 32.04 32.00 32.04 31.78 32.04 3,465,909 31.878 1.05%
2018-04-11 0 42.85 42.80 42.85 42.50 42.95 3,183,138 136,140,186 42.769 31.71 31.67 31.71 31.45 31.78 4,301,899 31.647 0.12%
2018-04-10 0 42.80 42.80 42.85 42.50 43.15 3,433,135 147,008,398 42.820 31.67 31.67 31.71 31.45 31.93 4,639,762 31.684 -1.04%
2018-04-09 0 43.25 43.15 43.25 42.45 43.25 3,898,249 167,360,258 42.932 32.00 31.93 32.00 31.41 32.00 5,268,347 31.767 1.76%
2018-04-06 0 42.50 42.40 42.50 41.70 42.50 2,525,002 106,940,489 42.353 31.45 31.37 31.45 30.86 31.45 3,412,452 31.338 1.55%
2018-04-04 0 41.85 41.85 41.95 41.85 42.90 2,671,977 112,866,852 42.241 30.97 30.97 31.04 30.97 31.74 3,611,083 31.256 -1.65%
2018-04-03 0 42.55 42.50 42.55 41.65 42.60 3,319,819 140,371,220 42.283 31.48 31.45 31.48 30.82 31.52 4,486,619 31.287 0.83%
2018-03-29 0 42.20 42.20 42.25 42.20 43.10 4,468,213 189,251,869 42.355 31.23 31.23 31.26 31.23 31.89 6,038,633 31.340 -1.52%
2018-03-28 0 42.85 42.80 42.85 42.85 43.45 3,521,682 151,827,301 43.112 31.71 31.67 31.71 31.71 32.15 4,759,430 31.900 -0.58%
2018-03-27 0 43.10 43.10 43.15 42.95 43.30 2,361,384 101,941,531 43.170 31.89 31.89 31.93 31.78 32.04 3,191,328 31.943 0.47%
2018-03-26 0 42.90 42.90 42.95 42.35 42.95 2,427,341 103,676,973 42.712 31.74 31.74 31.78 31.34 31.78 3,280,466 31.604 0.94%
2018-03-23 0 42.50 42.50 42.55 41.80 42.70 7,461,090 315,549,302 42.293 31.45 31.45 31.48 30.93 31.60 10,083,401 31.294 -0.58%
2018-03-22 0 42.75 42.70 42.75 42.55 43.60 3,930,449 168,738,990 42.931 31.63 31.60 31.63 31.48 32.26 5,311,864 31.766 -1.04%
2018-03-21 0 43.20 43.15 43.20 43.00 43.35 2,596,244 112,126,543 43.188 31.97 31.93 31.97 31.82 32.08 3,508,733 31.956 0.58%
2018-03-20 0 42.95 42.90 42.95 42.80 43.35 3,133,305 134,616,386 42.963 31.78 31.74 31.78 31.67 32.08 4,234,552 31.790 -0.46%
2018-03-19 0 43.15 43.10 43.15 43.05 43.60 3,152,101 136,095,193 43.176 31.93 31.89 31.93 31.85 32.26 4,259,954 31.948 -1.26%
2018-03-16 0 43.70 43.65 43.70 43.50 43.90 4,721,168 206,033,318 43.640 32.34 32.30 32.34 32.19 32.48 6,380,493 32.291 -0.57%
2018-03-15 0 43.95 43.95 44.00 43.60 44.00 3,228,636 141,551,523 43.843 32.52 32.52 32.56 32.26 32.56 4,363,388 32.441 -0.11%
2018-03-14 0 44.00 43.95 44.00 43.40 44.00 4,361,777 190,726,224 43.727 32.56 32.52 32.56 32.11 32.56 5,894,789 32.355 0.34%
2018-03-13 0 43.85 43.75 43.85 43.25 43.95 7,877,697 344,618,871 43.746 32.45 32.37 32.45 32.00 32.52 10,646,431 32.369 1.50%
2018-03-12 0 43.20 43.15 43.20 43.05 43.40 8,563,206 369,572,630 43.158 31.97 31.93 31.97 31.85 32.11 11,572,873 31.934 1.17%
2018-03-09 0 42.70 42.65 42.70 41.85 43.05 13,347,107 569,487,779 42.668 31.60 31.56 31.60 30.97 31.85 18,038,147 31.571 4.15%
2018-03-08 0 41.00 40.95 41.00 40.70 41.15 4,116,797 168,798,487 41.002 30.34 30.30 30.34 30.12 30.45 5,563,707 30.339 0.61%
2018-03-07 0 40.75 40.70 40.75 40.65 41.00 3,545,669 144,615,537 40.787 30.15 30.12 30.15 30.08 30.34 4,791,847 30.179 -0.37%
2018-03-06 0 40.90 40.90 40.95 40.90 41.25 3,711,584 152,134,878 40.989 30.26 30.26 30.30 30.26 30.52 5,016,076 30.329 0.74%
2018-03-05 0 40.60 40.60 40.65 40.60 41.30 4,403,447 180,020,988 40.882 30.04 30.04 30.08 30.04 30.56 5,951,104 30.250 -1.34%
2018-03-02 0 41.15 41.10 41.15 41.00 41.35 3,688,646 151,682,125 41.121 30.45 30.41 30.45 30.34 30.60 4,985,076 30.427 -0.96%
2018-03-01 0 41.55 41.50 41.55 41.05 41.55 3,631,421 150,306,290 41.390 30.74 30.71 30.74 30.37 30.74 4,907,738 30.626 0.12%
2018-02-28 0 41.50 41.45 41.50 41.35 41.95 5,085,865 211,198,748 41.527 30.71 30.67 30.71 30.60 31.04 6,873,368 30.727 -0.48%
2018-02-27 0 41.70 41.70 41.75 41.70 42.35 5,148,140 216,024,505 41.962 30.86 30.86 30.89 30.86 31.34 6,957,531 31.049 -0.71%
2018-02-26 0 42.00 41.95 42.00 41.70 42.35 4,200,028 176,258,336 41.966 31.08 31.04 31.08 30.86 31.34 5,676,191 31.052 0.48%
2018-02-23 0 41.80 41.75 41.80 41.75 42.15 2,754,917 115,401,337 41.889 30.93 30.89 30.93 30.89 31.19 3,723,174 30.995 0.48%
2018-02-22 0 41.60 41.55 41.60 41.05 42.10 5,994,335 249,730,560 41.661 30.78 30.74 30.78 30.37 31.15 8,101,134 30.827 0.00%
2018-02-21 0 41.60 41.55 41.60 41.00 41.60 4,309,160 178,705,554 41.471 30.78 30.74 30.78 30.34 30.78 5,823,679 30.686 0.85%
2018-02-20 0 41.25 41.25 41.30 40.90 41.45 7,340,524 302,165,198 41.164 30.52 30.52 30.56 30.26 30.67 9,920,461 30.459 0.86%
2018-02-15 0 40.90 40.85 40.90 40.75 40.90 2,734,535 111,798,772 40.884 30.26 30.23 30.26 30.15 30.26 3,695,628 30.252 0.74%
2018-02-14 0 40.60 40.60 40.70 40.60 40.90 9,112,034 370,775,512 40.691 30.04 30.04 30.12 30.04 30.26 12,314,594 30.109 -0.37%
2018-02-13 0 40.75 40.70 40.75 40.60 41.05 6,641,120 271,193,078 40.835 30.15 30.12 30.15 30.04 30.37 8,975,241 30.216 -0.12%
2018-02-12 0 40.80 40.80 40.85 40.60 41.40 6,250,145 255,518,701 40.882 30.19 30.19 30.23 30.04 30.63 8,446,852 30.250 -0.12%
2018-02-09 0 40.85 40.80 40.85 40.55 41.50 17,586,619 717,094,494 40.775 30.23 30.19 30.23 30.00 30.71 23,767,699 30.171 -2.04%
2018-02-08 0 41.70 41.65 41.70 41.55 42.15 6,918,222 289,058,637 41.782 30.86 30.82 30.86 30.74 31.19 9,349,734 30.916 0.00%
2018-02-07 0 41.70 41.70 41.75 41.70 42.85 10,061,167 424,010,419 42.143 30.86 30.86 30.89 30.86 31.71 13,597,314 31.183 -1.88%
2018-02-06 0 42.50 42.50 42.55 42.45 43.20 9,496,454 405,565,385 42.707 31.45 31.45 31.48 31.41 31.97 12,834,125 31.601 -2.63%
2018-02-05 0 43.65 43.60 43.65 43.50 44.00 7,268,929 317,104,087 43.625 32.30 32.26 32.30 32.19 32.56 9,823,703 32.279 -1.24%
2018-02-02 0 44.20 44.15 44.20 44.15 44.65 5,576,018 246,957,702 44.289 32.71 32.67 32.71 32.67 33.04 7,535,793 32.771 -1.01%
2018-02-01 0 44.65 44.65 44.70 44.50 44.85 3,459,404 154,514,509 44.665 33.04 33.04 33.08 32.93 33.19 4,675,263 33.049 -0.33%
2018-01-31 0 44.80 44.75 44.80 44.60 45.00 4,713,717 210,913,384 44.745 33.15 33.11 33.15 33.00 33.30 6,370,423 33.108 -0.22%
2018-01-30 0 44.90 44.85 44.90 44.80 45.05 3,442,652 154,525,120 44.885 33.22 33.19 33.22 33.15 33.33 4,652,623 33.212 -0.11%
2018-01-29 0 44.95 44.90 44.95 44.90 45.30 4,188,365 188,284,320 44.954 33.26 33.22 33.26 33.22 33.52 5,660,428 33.263 -0.44%
2018-01-26 0 45.15 45.10 45.15 44.90 45.20 3,661,375 165,029,757 45.073 33.41 33.37 33.41 33.22 33.45 4,948,220 33.351 0.33%
2018-01-25 0 45.00 44.95 45.00 44.80 45.25 4,423,139 199,237,571 45.044 33.30 33.26 33.30 33.15 33.48 5,977,717 33.330 0.45%
2018-01-24 0 44.80 44.75 44.80 44.70 44.90 4,976,179 222,892,283 44.792 33.15 33.11 33.15 33.08 33.22 6,725,131 33.143 -0.22%
2018-01-23 0 44.90 44.90 44.95 44.85 45.00 5,054,783 226,966,595 44.901 33.22 33.22 33.26 33.19 33.30 6,831,362 33.224 0.00%
2018-01-22 0 44.90 44.90 44.95 44.80 45.25 4,935,859 221,956,878 44.968 33.22 33.22 33.26 33.15 33.48 6,670,640 33.274 -0.33%
2018-01-19 0 45.05 45.00 45.05 44.85 45.30 5,074,847 228,527,723 45.031 33.33 33.30 33.33 33.19 33.52 6,858,478 33.320 -0.44%
2018-01-18 0 45.25 45.20 45.25 45.10 45.30 3,625,083 163,831,601 45.194 33.48 33.45 33.48 33.37 33.52 4,899,173 33.441 0.11%
2018-01-17 0 45.20 45.15 45.20 45.05 45.40 6,165,654 278,537,971 45.176 33.45 33.41 33.45 33.33 33.59 8,332,665 33.427 0.00%
2018-01-16 0 45.20 45.20 45.25 45.10 45.40 4,377,405 197,800,674 45.187 33.45 33.45 33.48 33.37 33.59 5,915,909 33.435 -0.22%
2018-01-15 0 45.30 45.30 45.35 45.25 45.70 5,726,476 260,076,635 45.417 33.52 33.52 33.56 33.48 33.82 7,739,131 33.605 -0.88%
2018-01-12 0 45.70 45.70 45.75 45.55 45.95 4,224,402 193,276,741 45.752 33.82 33.82 33.85 33.70 34.00 5,709,131 33.854 -0.54%
2018-01-11 0 45.95 45.95 46.00 45.85 46.25 2,624,019 120,696,123 45.997 34.00 34.00 34.04 33.93 34.22 3,546,270 34.035 -0.65%
2018-01-10 0 46.25 46.20 46.25 45.80 46.35 3,680,651 169,545,712 46.064 34.22 34.19 34.22 33.89 34.30 4,974,271 34.085 -0.22%
2018-01-09 0 46.35 46.30 46.35 46.05 46.45 3,798,917 175,842,249 46.287 34.30 34.26 34.30 34.07 34.37 5,134,103 34.250 0.32%
2018-01-08 0 46.20 46.15 46.20 46.10 46.50 1,678,034 77,499,893 46.185 34.19 34.15 34.19 34.11 34.41 2,267,804 34.174 -0.11%
2018-01-05 0 46.25 46.20 46.25 45.70 46.40 2,615,619 120,855,919 46.205 34.22 34.19 34.22 33.82 34.33 3,534,917 34.189 -0.43%
2018-01-04 0 46.45 46.40 46.45 46.15 46.50 3,003,118 139,126,173 46.327 34.37 34.33 34.37 34.15 34.41 4,058,609 34.279 0.32%
2018-01-03 0 46.30 46.30 46.35 45.65 46.40 4,219,248 194,930,574 46.200 34.26 34.26 34.30 33.78 34.33 5,702,166 34.185 1.09%
2018-01-02 0 45.80 45.80 45.85 45.65 45.95 2,340,906 107,237,861 45.810 33.89 33.89 33.93 33.78 34.00 3,163,652 33.897 0.00%
2017-12-29 0 45.80 45.75 45.80 45.55 45.80 2,016,888 92,235,078 45.731 33.89 33.85 33.89 33.70 33.89 2,725,753 33.838 0.11%
2017-12-28 0 45.75 45.70 45.75 45.55 45.85 1,353,384 61,836,569 45.690 33.85 33.82 33.85 33.70 33.93 1,829,051 33.808 0.22%
2017-12-27 0 45.65 45.60 45.65 45.45 45.75 1,216,894 55,513,395 45.619 33.78 33.74 33.78 33.63 33.85 1,644,590 33.755 0.11%
2017-12-22 0 45.60 45.55 45.60 45.40 45.70 1,713,142 78,111,950 45.596 33.74 33.70 33.74 33.59 33.82 2,315,251 33.738 0.66%
2017-12-21 0 45.30 45.30 45.35 45.25 45.60 2,045,636 92,906,564 45.417 33.52 33.52 33.56 33.48 33.74 2,764,605 33.606 -0.88%
2017-12-20 0 45.70 45.65 45.70 45.10 45.70 2,271,167 103,296,934 45.482 33.82 33.78 33.82 33.37 33.82 3,069,403 33.654 0.88%
2017-12-19 0 45.30 45.30 45.35 45.20 45.50 1,591,809 72,205,960 45.361 33.52 33.52 33.56 33.45 33.67 2,151,274 33.564 0.11%
2017-12-18 0 45.25 45.25 45.30 45.10 45.60 1,910,974 86,453,670 45.241 33.48 33.48 33.52 33.37 33.74 2,582,614 33.475 -0.44%
2017-12-15 0 45.45 45.40 45.50 45.10 45.60 3,902,232 177,019,148 45.364 33.63 33.59 33.67 33.37 33.74 5,273,730 33.566 0.11%
2017-12-14 0 45.40 45.40 45.45 45.35 45.90 3,010,338 137,153,375 45.561 33.59 33.59 33.63 33.56 33.96 4,068,366 33.712 -0.44%
2017-12-13 0 45.60 45.60 45.65 45.15 45.60 3,790,673 172,157,140 45.416 33.74 33.74 33.78 33.41 33.74 5,122,962 33.605 0.33%
2017-12-12 0 45.45 45.40 45.45 45.10 45.55 3,474,226 157,644,785 45.376 33.63 33.59 33.63 33.37 33.70 4,695,295 33.575 -0.33%
2017-12-11 0 45.60 45.50 45.60 45.35 45.65 2,632,056 119,745,957 45.495 33.74 33.67 33.74 33.56 33.78 3,557,131 33.664 0.44%
2017-12-08 0 45.40 45.40 45.45 45.35 46.00 2,692,902 122,585,629 45.522 33.59 33.59 33.63 33.56 34.04 3,639,363 33.683 -1.30%
2017-12-07 0 46.00 45.95 46.00 45.30 46.00 3,210,492 146,527,320 45.640 34.04 34.00 34.04 33.52 34.04 4,338,867 33.771 0.66%
2017-12-06 0 45.70 45.60 45.70 45.55 46.50 4,478,325 205,758,768 45.945 33.82 33.74 33.82 33.70 34.41 6,052,299 33.997 -1.83%
2017-12-05 0 46.55 46.55 46.60 46.15 46.75 4,564,078 212,480,410 46.555 34.44 34.44 34.48 34.15 34.59 6,168,191 34.448 0.32%
2017-12-04 0 46.40 46.35 46.40 45.60 46.40 3,329,525 153,591,530 46.130 34.33 34.30 34.33 33.74 34.33 4,499,736 34.133 0.87%
2017-12-01 0 46.00 45.95 46.00 45.80 46.00 3,721,703 171,039,021 45.957 34.04 34.00 34.04 33.89 34.04 5,029,751 34.005 0.11%
2017-11-30 0 45.95 45.90 45.95 45.65 46.00 4,593,816 210,737,742 45.874 34.00 33.96 34.00 33.78 34.04 6,208,381 33.944 0.00%
2017-11-29 0 45.95 45.90 45.95 45.70 46.05 2,475,385 113,574,795 45.882 34.00 33.96 34.00 33.82 34.07 3,345,396 33.950 -0.11%
2017-11-28 0 46.00 45.95 46.00 45.50 46.05 4,022,784 184,572,371 45.882 34.04 34.00 34.04 33.67 34.07 5,436,651 33.950 0.77%
2017-11-27 0 45.65 45.65 45.70 45.40 45.65 2,283,952 104,005,862 45.538 33.78 33.78 33.82 33.59 33.78 3,086,681 33.695 0.33%
2017-11-24 0 45.50 45.50 45.55 45.15 45.70 3,023,759 137,528,646 45.483 33.67 33.67 33.70 33.41 33.82 4,086,504 33.654 0.55%
2017-11-23 0 45.25 45.25 45.30 45.00 45.30 2,042,353 92,216,883 45.152 33.48 33.48 33.52 33.30 33.52 2,760,168 33.410 0.00%
2017-11-22 0 45.25 45.25 45.30 45.00 45.30 2,454,293 110,803,808 45.147 33.48 33.48 33.52 33.30 33.52 3,316,891 33.406 0.44%
2017-11-21 0 45.05 45.00 45.05 44.65 45.15 3,746,582 168,064,929 44.858 33.33 33.30 33.33 33.04 33.41 5,063,374 33.192 -0.11%
2017-11-20 0 45.10 45.05 45.10 45.05 45.50 1,674,995 75,832,691 45.273 33.37 33.33 33.37 33.33 33.67 2,263,697 33.499 -0.55%
2017-11-17 0 45.35 45.30 45.35 45.15 45.60 5,366,957 243,657,793 45.400 33.56 33.52 33.56 33.41 33.74 7,253,254 33.593 0.33%
2017-11-16 0 45.20 45.20 45.25 45.00 45.25 2,360,937 106,699,022 45.194 33.45 33.45 33.48 33.30 33.48 3,190,724 33.440 0.11%
2017-11-15 0 45.15 45.15 45.20 44.90 45.20 2,240,411 100,894,981 45.034 33.41 33.41 33.45 33.22 33.45 3,027,837 33.322 -0.11%
2017-11-14 0 45.20 45.10 45.20 44.85 45.20 2,271,505 102,244,513 45.012 33.45 33.37 33.45 33.19 33.45 3,069,859 33.306 0.11%
2017-11-13 0 45.15 45.10 45.15 44.80 45.20 2,841,910 128,172,128 45.101 33.41 33.37 33.41 33.15 33.45 3,840,742 33.372 0.33%
2017-11-10 0 45.00 45.00 45.10 44.90 45.20 2,417,961 108,887,439 45.033 33.30 33.30 33.37 33.22 33.45 3,267,789 33.321 -0.44%
2017-11-09 0 45.20 45.15 45.20 44.90 45.30 2,523,975 113,812,511 45.093 33.45 33.41 33.45 33.22 33.52 3,411,064 33.366 0.00%
2017-11-08 0 45.20 45.15 45.20 45.00 45.20 1,943,430 87,676,356 45.114 33.45 33.41 33.45 33.30 33.45 2,626,477 33.382 0.00%
2017-11-07 0 45.20 45.10 45.20 44.80 45.20 2,211,115 99,512,796 45.006 33.45 33.37 33.45 33.15 33.45 2,988,244 33.301 0.78%
2017-11-06 0 44.85 44.85 44.90 44.25 45.00 2,856,478 127,331,214 44.576 33.19 33.19 33.22 32.74 33.30 3,860,430 32.984 0.00%
2017-11-03 0 44.85 44.80 44.85 44.80 45.05 2,402,166 107,838,735 44.892 33.19 33.15 33.19 33.15 33.33 3,246,443 33.218 -0.22%
2017-11-02 0 44.95 44.95 45.05 44.90 45.15 1,839,409 82,762,516 44.994 33.26 33.26 33.33 33.22 33.41 2,485,897 33.293 -0.55%
2017-11-01 0 45.20 45.20 45.25 45.00 45.30 2,231,697 100,724,110 45.133 33.45 33.45 33.48 33.30 33.52 3,016,060 33.396 0.00%
2017-10-31 0 45.20 45.15 45.20 45.10 45.30 1,772,007 80,105,321 45.206 33.45 33.41 33.45 33.37 33.52 2,394,805 33.450 -0.22%
2017-10-30 0 45.30 45.25 45.30 45.00 45.35 2,783,597 125,829,293 45.204 33.52 33.48 33.52 33.30 33.56 3,761,934 33.448 0.33%
2017-10-27 0 45.15 45.10 45.15 44.90 45.20 1,545,746 69,622,515 45.041 33.41 33.37 33.41 33.22 33.45 2,089,022 33.328 0.00%
2017-10-26 0 45.15 45.10 45.15 44.90 45.20 1,520,040 68,479,785 45.051 33.41 33.37 33.41 33.22 33.45 2,054,281 33.335 0.11%
2017-10-25 0 45.10 45.00 45.10 44.90 45.20 1,414,044 63,719,815 45.062 33.37 33.30 33.37 33.22 33.45 1,911,031 33.343 0.33%
2017-10-24 0 44.95 44.90 44.95 44.85 45.25 1,790,244 80,582,475 45.012 33.26 33.22 33.26 33.19 33.48 2,419,452 33.306 -0.11%
2017-10-23 0 45.00 44.95 45.00 44.65 45.10 1,641,369 73,621,692 44.854 33.30 33.26 33.30 33.04 33.37 2,218,253 33.189 -0.11%
2017-10-20 0 45.05 45.00 45.05 44.80 45.15 2,519,476 113,228,742 44.941 33.33 33.30 33.33 33.15 33.41 3,404,983 33.254 0.22%
2017-10-19 0 44.95 44.90 44.95 44.80 45.30 2,947,236 132,694,437 45.023 33.26 33.22 33.26 33.15 33.52 3,983,086 33.314 -0.66%
2017-10-18 0 45.25 45.20 45.25 45.00 45.35 2,191,838 99,006,091 45.170 33.48 33.45 33.48 33.30 33.56 2,962,192 33.423 -0.11%
2017-10-17 0 45.30 45.30 45.35 45.15 45.50 1,654,457 74,936,226 45.294 33.52 33.52 33.56 33.41 33.67 2,235,941 33.514 -0.33%
2017-10-16 0 45.45 45.40 45.45 45.00 45.50 2,360,232 107,027,220 45.346 33.63 33.59 33.63 33.30 33.67 3,189,771 33.553 1.00%
2017-10-13 0 45.00 44.95 45.00 44.80 45.15 3,755,851 168,717,219 44.921 33.30 33.26 33.30 33.15 33.41 5,075,901 33.239 0.00%
2017-10-12 0 45.00 45.00 45.05 45.00 45.20 3,871,264 174,301,730 45.025 33.30 33.30 33.33 33.30 33.45 5,231,878 33.315 0.00%
2017-10-11 0 45.00 45.00 45.05 45.00 45.65 3,842,281 173,801,757 45.234 33.30 33.30 33.33 33.30 33.78 5,192,708 33.470 -0.22%
2017-10-10 0 45.10 45.10 45.15 45.10 45.30 3,631,882 163,950,125 45.142 33.37 33.37 33.41 33.37 33.52 4,908,361 33.402 -0.11%
2017-10-09 0 45.15 45.15 45.20 45.05 45.40 2,645,859 119,535,610 45.178 33.41 33.41 33.45 33.33 33.59 3,575,786 33.429 -0.11%
2017-10-06 0 45.20 45.15 45.20 45.10 45.80 4,567,818 206,681,898 45.247 33.45 33.41 33.45 33.37 33.89 6,173,246 33.480 -0.55%
2017-10-04 0 45.45 45.40 45.45 45.40 46.05 2,582,973 117,676,091 45.558 33.63 33.59 33.63 33.59 34.07 3,490,797 33.710 0.00%
2017-10-03 0 45.45 45.45 45.50 45.30 45.70 3,332,711 151,460,447 45.447 33.63 33.63 33.67 33.52 33.82 4,504,042 33.628 -0.33%
2017-09-29 0 45.60 45.55 45.60 45.20 45.80 2,392,970 108,807,187 45.470 33.74 33.70 33.74 33.45 33.89 3,234,015 33.645 -0.11%
2017-09-28 0 45.65 45.60 45.65 45.50 45.80 2,175,121 99,219,029 45.615 33.78 33.74 33.78 33.67 33.89 2,939,600 33.753 0.00%
2017-09-27 0 45.65 45.60 45.65 45.50 45.80 1,688,104 77,040,644 45.637 33.78 33.74 33.78 33.67 33.89 2,281,413 33.769 -0.33%
2017-09-26 0 45.80 45.75 45.80 45.45 45.85 2,743,590 125,462,542 45.729 33.89 33.85 33.89 33.63 33.93 3,707,866 33.837 0.88%
2017-09-25 0 45.40 45.40 45.45 45.25 45.60 2,294,651 104,235,405 45.425 33.59 33.59 33.63 33.48 33.74 3,101,140 33.612 0.11%
2017-09-22 0 45.35 45.30 45.35 45.30 45.55 2,862,873 129,855,278 45.358 33.56 33.52 33.56 33.52 33.70 3,869,072 33.562 -0.55%
2017-09-21 0 45.60 45.60 45.65 45.60 45.85 2,550,642 116,438,069 45.650 33.74 33.74 33.78 33.74 33.93 3,447,103 33.779 -0.44%
2017-09-20 0 45.80 45.80 45.85 45.60 46.00 3,204,284 146,570,049 45.742 33.89 33.89 33.93 33.74 34.04 4,330,477 33.846 -0.33%
2017-09-19 0 45.95 45.90 45.95 45.90 46.50 1,806,941 83,203,848 46.047 34.00 33.96 34.00 33.96 34.41 2,442,017 34.072 -0.22%
2017-09-18 0 46.05 46.05 46.10 45.95 46.25 2,231,784 102,824,594 46.073 34.07 34.07 34.11 34.00 34.22 3,016,178 34.091 0.00%
2017-09-15 0 46.05 45.95 46.05 45.55 46.05 2,767,866 127,006,475 45.886 34.07 34.00 34.07 33.70 34.07 3,740,674 33.953 0.77%
2017-09-14 0 45.70 45.70 45.75 45.70 46.10 2,735,889 125,325,574 45.808 33.82 33.82 33.85 33.82 34.11 3,697,458 33.895 -0.87%
2017-09-13 0 46.10 46.05 46.10 46.00 46.50 2,302,504 106,343,386 46.186 34.11 34.07 34.11 34.04 34.41 3,111,753 34.175 -0.75%
2017-09-12 0 46.45 46.40 46.45 46.10 46.80 2,507,804 116,386,418 46.410 34.37 34.33 34.37 34.11 34.63 3,389,209 34.340 -0.11%
2017-09-11 0 46.50 46.45 46.50 45.90 46.50 5,344,933 247,414,577 46.290 34.41 34.37 34.41 33.96 34.41 7,223,489 34.251 1.09%
2017-09-08 0 46.00 45.95 46.00 45.45 46.00 2,792,793 127,868,941 45.785 34.04 34.00 34.04 33.63 34.04 3,774,362 33.878 0.33%
2017-09-07 0 45.85 45.70 45.85 45.60 46.00 2,393,214 109,518,534 45.762 33.93 33.82 33.93 33.74 34.04 3,234,345 33.861 0.00%
2017-09-06 0 45.85 45.85 45.90 45.35 45.90 2,968,523 135,598,578 45.679 33.93 33.93 33.96 33.56 33.96 4,011,855 33.799 0.22%
2017-09-05 0 45.75 45.70 45.75 45.50 46.10 2,688,287 123,051,492 45.773 33.85 33.82 33.85 33.67 34.11 3,633,126 33.869 -0.54%
2017-09-04 0 46.00 46.00 46.05 45.75 46.20 4,895,987 225,514,508 46.061 34.04 34.04 34.07 33.85 34.19 6,616,755 34.082 -0.54%
2017-09-01 0 46.25 46.00 46.25 45.50 46.25 11,968,752 551,521,861 46.080 34.22 34.04 34.22 33.67 34.22 16,175,349 34.096 1.09%
2017-08-31 0 45.75 45.60 45.75 45.20 45.80 4,758,357 217,069,400 45.619 33.85 33.74 33.85 33.45 33.89 6,430,753 33.755 1.22%
2017-08-30 0 45.20 45.20 45.25 45.20 45.50 3,101,767 140,479,600 45.290 33.45 33.45 33.48 33.45 33.67 4,191,929 33.512 -0.22%
2017-08-29 0 45.30 45.25 45.30 45.30 45.75 1,658,746 75,312,079 45.403 33.52 33.48 33.52 33.52 33.85 2,241,737 33.595 -0.22%
2017-08-28 0 45.40 45.35 45.40 45.10 45.60 2,310,057 104,753,156 45.347 33.59 33.56 33.59 33.37 33.74 3,121,961 33.554 0.11%
2017-08-25 0 45.35 45.30 45.35 45.05 45.40 3,308,366 149,765,350 45.269 33.56 33.52 33.56 33.33 33.59 4,471,141 33.496 0.00%
2017-08-24 0 45.35 45.30 45.35 45.00 45.50 3,378,425 152,995,960 45.286 33.56 33.52 33.56 33.30 33.67 4,565,823 33.509 0.44%
2017-08-22 0 45.40 45.35 45.40 45.30 45.55 3,291,213 149,492,217 45.422 33.41 33.37 33.41 33.33 33.52 4,472,588 33.424 0.11%
2017-08-21 0 45.35 45.30 45.35 45.20 45.60 3,314,090 150,357,510 45.369 33.37 33.33 33.37 33.26 33.56 4,503,676 33.386 0.11%
2017-08-18 0 45.30 45.30 45.35 45.20 45.60 4,164,051 189,075,640 45.407 33.33 33.33 33.37 33.26 33.56 5,658,729 33.413 -0.77%
2017-08-17 0 45.65 45.65 45.70 45.05 45.80 5,897,746 268,660,061 45.553 33.59 33.59 33.63 33.15 33.70 8,014,731 33.521 1.33%
2017-08-16 0 45.05 45.05 45.10 44.90 45.25 4,429,172 199,527,767 45.049 33.15 33.15 33.19 33.04 33.30 6,019,015 33.150 -0.11%
2017-08-15 0 45.10 45.05 45.10 44.90 45.50 5,189,469 234,047,979 45.101 33.19 33.15 33.19 33.04 33.48 7,052,219 33.188 0.11%
2017-08-14 0 45.05 45.05 45.10 44.60 45.20 5,613,728 252,568,364 44.991 33.15 33.15 33.19 32.82 33.26 7,628,765 33.107 1.01%
2017-08-11 0 44.60 44.55 44.60 44.40 45.60 15,398,818 691,368,039 44.897 32.82 32.78 32.82 32.67 33.56 20,926,195 33.038 -3.88%
2017-08-10 0 46.40 46.35 46.40 45.75 46.55 5,109,541 235,346,707 46.060 34.14 34.11 34.14 33.67 34.25 6,943,601 33.894 0.54%
2017-08-09 0 46.15 46.10 46.15 45.80 46.25 3,501,006 160,994,448 45.985 33.96 33.92 33.96 33.70 34.03 4,757,686 33.839 -0.32%
2017-08-08 0 46.30 46.25 46.30 45.85 46.40 2,937,660 135,478,080 46.118 34.07 34.03 34.07 33.74 34.14 3,992,128 33.936 0.33%
2017-08-07 0 46.15 46.15 46.20 45.70 46.40 3,832,362 176,630,023 46.089 33.96 33.96 34.00 33.63 34.14 5,207,981 33.915 0.00%
2017-08-04 0 46.15 46.15 46.20 45.50 46.25 4,828,331 221,432,261 45.861 33.96 33.96 34.00 33.48 34.03 6,561,451 33.747 1.43%
2017-08-03 0 45.50 45.50 45.55 45.50 45.90 3,934,689 179,682,367 45.666 33.48 33.48 33.52 33.48 33.78 5,347,038 33.604 -0.11%
2017-08-02 0 45.55 45.50 45.55 45.00 45.55 4,840,408 219,074,372 45.259 33.52 33.48 33.52 33.11 33.52 6,577,863 33.305 1.11%
2017-08-01 0 45.05 45.05 45.10 44.95 45.20 5,240,010 236,267,627 45.089 33.15 33.15 33.19 33.08 33.26 7,120,902 33.179 -0.22%
2017-07-31 0 45.15 45.10 45.15 44.90 45.20 5,463,439 246,380,060 45.096 33.22 33.19 33.22 33.04 33.26 7,424,530 33.185 0.11%
2017-07-28 0 45.10 45.05 45.10 44.65 45.15 4,559,330 205,009,031 44.965 33.19 33.15 33.19 32.86 33.22 6,195,893 33.088 0.11%
2017-07-27 0 45.05 45.05 45.10 44.45 45.30 6,015,645 270,056,452 44.892 33.15 33.15 33.19 32.71 33.33 8,174,949 33.035 1.24%
2017-07-26 0 44.50 44.50 44.55 44.30 44.55 4,410,052 196,138,953 44.475 32.75 32.75 32.78 32.60 32.78 5,993,032 32.728 0.23%
2017-07-25 0 44.40 44.35 44.40 44.30 44.60 2,228,430 98,957,385 44.407 32.67 32.64 32.67 32.60 32.82 3,028,321 32.677 -0.22%
2017-07-24 0 44.50 44.50 44.55 44.35 44.55 2,850,032 126,749,262 44.473 32.75 32.75 32.78 32.64 32.78 3,873,046 32.726 0.11%
2017-07-21 0 44.45 44.40 44.45 44.05 44.65 2,786,623 123,858,026 44.447 32.71 32.67 32.71 32.41 32.86 3,786,876 32.707 0.79%
2017-07-20 0 44.10 44.05 44.10 44.05 44.50 3,716,992 164,307,230 44.204 32.45 32.41 32.45 32.41 32.75 5,051,199 32.528 -0.45%
2017-07-19 0 44.30 44.30 44.35 44.15 44.65 4,690,933 207,824,427 44.303 32.60 32.60 32.64 32.49 32.86 6,374,735 32.601 -0.67%
2017-07-18 0 44.60 44.55 44.60 44.50 44.65 2,002,890 89,272,478 44.572 32.82 32.78 32.82 32.75 32.86 2,721,824 32.799 0.11%
2017-07-17 0 44.55 44.50 44.55 44.50 44.85 4,072,498 181,752,906 44.629 32.78 32.75 32.78 32.75 33.00 5,534,314 32.841 -0.22%
2017-07-14 0 44.65 44.60 44.65 44.50 44.65 2,662,772 118,782,597 44.609 32.86 32.82 32.86 32.75 32.86 3,618,569 32.826 0.34%
2017-07-13 0 44.50 44.50 44.55 44.40 44.90 3,919,498 174,707,847 44.574 32.75 32.75 32.78 32.67 33.04 5,326,394 32.800 -0.45%
2017-07-12 0 44.70 44.65 44.70 44.35 45.00 3,047,394 136,012,319 44.632 32.89 32.86 32.89 32.64 33.11 4,141,250 32.843 0.11%
2017-07-11 0 44.65 44.60 44.65 44.10 44.65 5,081,153 226,244,691 44.526 32.86 32.82 32.86 32.45 32.86 6,905,023 32.765 1.25%
2017-07-10 0 44.10 44.05 44.10 43.65 44.10 2,901,298 127,455,399 43.930 32.45 32.41 32.45 32.12 32.45 3,942,713 32.327 1.03%
2017-07-07 0 43.65 43.65 43.70 43.50 43.75 2,026,441 88,428,465 43.637 32.12 32.12 32.16 32.01 32.19 2,753,828 32.111 -0.34%
2017-07-06 0 43.80 43.80 43.85 43.50 43.90 2,395,005 104,887,391 43.794 32.23 32.23 32.27 32.01 32.30 3,254,688 32.227 0.69%
2017-07-05 0 43.50 43.50 43.55 43.20 43.75 2,462,899 107,211,452 43.531 32.01 32.01 32.05 31.79 32.19 3,346,952 32.033 0.58%
2017-07-04 0 43.25 43.25 43.30 43.05 43.85 4,485,717 194,695,343 43.403 31.83 31.83 31.86 31.68 32.27 6,095,857 31.939 -0.92%
2017-07-03 0 43.65 43.65 43.75 43.65 44.15 3,565,318 156,285,384 43.835 32.12 32.12 32.19 32.12 32.49 4,845,082 32.256 -0.68%
2017-06-30 0 43.95 43.90 43.95 43.65 44.10 2,960,890 129,911,756 43.876 32.34 32.30 32.34 32.12 32.45 4,023,696 32.287 -0.57%
2017-06-29 0 44.20 44.15 44.20 43.95 44.30 2,793,088 123,240,439 44.123 32.53 32.49 32.53 32.34 32.60 3,795,662 32.469 0.11%
2017-06-28 0 44.15 44.15 44.20 43.80 44.25 2,361,528 104,097,089 44.080 32.49 32.49 32.53 32.23 32.56 3,209,194 32.437 0.00%
2017-06-27 0 44.15 44.15 44.20 43.90 44.30 2,417,741 106,672,915 44.121 32.49 32.49 32.53 32.30 32.60 3,285,585 32.467 0.68%
2017-06-26 0 43.85 43.85 43.90 43.65 44.00 1,692,769 74,328,762 43.910 32.27 32.27 32.30 32.12 32.38 2,300,385 32.311 0.23%
2017-06-23 0 43.75 43.70 43.75 43.55 43.85 1,691,571 74,012,067 43.753 32.19 32.16 32.19 32.05 32.27 2,298,757 32.197 0.46%
2017-06-22 0 43.55 43.55 43.60 43.55 43.95 3,313,175 144,847,833 43.719 32.05 32.05 32.08 32.05 32.34 4,502,433 32.171 -0.46%
2017-06-21 0 43.75 43.70 43.75 43.60 43.95 2,956,863 129,266,610 43.717 32.19 32.16 32.19 32.08 32.34 4,018,223 32.170 -0.23%
2017-06-20 0 43.85 43.85 43.90 43.75 44.00 2,595,626 113,919,166 43.889 32.27 32.27 32.30 32.19 32.38 3,527,321 32.296 -0.11%
2017-06-19 0 43.90 43.90 43.95 43.90 44.20 3,076,073 135,497,850 44.049 32.30 32.30 32.34 32.30 32.53 4,180,224 32.414 0.11%
2017-06-16 0 43.85 43.80 43.85 43.65 43.90 2,495,594 109,381,799 43.830 32.27 32.23 32.27 32.12 32.30 3,391,383 32.253 0.46%
2017-06-15 0 43.65 43.65 43.70 43.50 43.75 2,886,052 125,970,352 43.648 32.12 32.12 32.16 32.01 32.19 3,921,995 32.119 -0.23%
2017-06-14 0 43.75 43.70 43.75 43.65 43.95 2,272,754 99,502,836 43.781 32.19 32.16 32.19 32.12 32.34 3,088,555 32.217 -0.11%
2017-06-13 0 43.80 43.75 43.80 43.50 43.85 4,200,534 183,700,497 43.733 32.23 32.19 32.23 32.01 32.27 5,708,308 32.181 0.23%
2017-06-12 0 43.70 43.70 43.75 43.70 44.10 3,503,497 153,504,472 43.815 32.16 32.16 32.19 32.16 32.45 4,761,071 32.242 -0.91%
2017-06-09 0 44.10 44.05 44.10 43.90 44.40 4,514,803 198,956,108 44.068 32.45 32.41 32.45 32.30 32.67 6,135,383 32.428 -0.11%
2017-06-08 0 44.15 44.15 44.20 44.10 44.45 3,797,975 168,042,445 44.245 32.49 32.49 32.53 32.45 32.71 5,161,251 32.558 0.11%
2017-06-07 0 44.10 44.10 44.15 43.95 44.45 10,876,615 479,481,981 44.084 32.45 32.45 32.49 32.34 32.71 14,780,756 32.440 0.11%
2017-06-06 0 44.05 44.00 44.05 43.90 44.30 4,305,823 190,132,389 44.157 32.41 32.38 32.41 32.30 32.60 5,851,390 32.494 0.11%
2017-06-05 0 44.00 43.95 44.00 43.85 44.25 4,633,685 203,870,579 43.998 32.38 32.34 32.38 32.27 32.56 6,296,938 32.376 -0.68%
2017-06-02 0 44.30 44.30 44.35 44.30 44.75 5,790,240 257,488,151 44.469 32.60 32.60 32.64 32.60 32.93 7,868,636 32.723 -0.67%
2017-06-01 0 44.60 44.55 44.60 44.25 44.70 5,374,315 239,123,518 44.494 32.82 32.78 32.82 32.56 32.89 7,303,415 32.741 0.45%
2017-05-31 0 44.40 44.35 44.40 44.35 45.20 11,204,824 499,928,380 44.617 32.67 32.64 32.67 32.64 33.26 15,226,775 32.832 -0.22%
2017-05-29 0 44.50 44.50 44.55 43.15 44.80 11,970,129 531,217,218 44.379 32.75 32.75 32.78 31.75 32.97 16,266,784 32.657 3.13%
2017-05-26 0 43.15 43.15 43.20 42.70 43.55 8,707,219 374,841,620 43.050 31.75 31.75 31.79 31.42 32.05 11,832,659 31.679 -1.03%
2017-05-25 0 43.60 43.60 43.70 43.50 43.90 5,441,368 237,787,749 43.700 32.08 32.08 32.16 32.01 32.30 7,394,537 32.157 0.23%
2017-05-24 0 43.50 43.45 43.50 43.35 44.15 8,551,563 372,295,041 43.535 32.01 31.97 32.01 31.90 32.49 11,621,130 32.036 -1.36%
2017-05-23 0 44.10 44.05 44.10 43.90 44.25 9,157,196 402,931,117 44.002 32.45 32.41 32.45 32.30 32.56 12,444,154 32.379 0.46%
2017-05-22 0 43.90 43.90 43.95 43.60 45.15 15,244,374 671,543,808 44.052 32.30 32.30 32.34 32.08 33.22 20,716,313 32.416 -2.12%
2017-05-19 0 44.85 44.85 44.90 44.60 46.15 20,290,919 917,579,882 45.221 33.00 33.00 33.04 32.82 33.96 27,574,306 33.277 -3.82%
2017-05-18 0 49.65 49.65 49.70 48.60 50.00 16,072,934 798,223,750 49.663 34.31 34.31 34.35 33.59 34.56 23,256,903 34.322 1.12%
2017-05-17 0 49.10 49.10 49.15 48.00 49.50 12,512,525 612,687,678 48.966 33.93 33.93 33.97 33.17 34.21 18,105,131 33.841 2.29%
2017-05-16 0 48.00 47.95 48.00 47.70 48.10 8,008,564 384,077,950 47.958 33.17 33.14 33.17 32.97 33.24 11,588,077 33.144 0.21%
2017-05-15 0 47.90 47.85 47.90 46.65 48.10 7,325,433 348,734,977 47.606 33.10 33.07 33.10 32.24 33.24 10,599,613 32.901 2.68%
2017-05-12 0 46.65 46.65 46.70 46.50 46.70 3,810,870 177,726,843 46.637 32.24 32.24 32.27 32.14 32.27 5,514,179 32.231 0.21%
2017-05-11 0 46.55 46.55 46.60 46.35 46.80 6,169,440 287,495,943 46.600 32.17 32.17 32.21 32.03 32.34 8,926,937 32.205 -0.32%
2017-05-10 0 46.70 46.65 46.70 46.50 46.95 6,533,032 305,433,520 46.752 32.27 32.24 32.27 32.14 32.45 9,453,040 32.311 0.65%
2017-05-09 0 46.40 46.35 46.40 45.70 46.50 6,118,640 281,995,137 46.088 32.07 32.03 32.07 31.58 32.14 8,853,431 31.852 1.75%
2017-05-08 0 45.60 45.60 45.65 45.10 45.90 4,216,477 192,309,580 45.609 31.51 31.51 31.55 31.17 31.72 6,101,076 31.521 1.11%
2017-05-05 0 45.10 45.10 45.20 45.05 45.50 4,099,161 185,205,226 45.181 31.17 31.17 31.24 31.13 31.45 5,931,325 31.225 -0.77%
2017-05-04 0 45.45 45.45 45.50 44.95 45.55 3,660,582 165,869,739 45.312 31.41 31.41 31.45 31.07 31.48 5,296,718 31.316 1.00%
2017-05-02 0 45.00 44.95 45.00 44.80 45.00 2,977,256 133,756,788 44.926 31.10 31.07 31.10 30.96 31.10 4,307,972 31.049 0.45%
2017-04-28 0 44.80 44.75 44.80 44.70 44.90 2,169,987 97,163,185 44.776 30.96 30.93 30.96 30.89 31.03 3,139,886 30.945 -0.22%
2017-04-27 0 44.90 44.85 44.90 44.60 44.90 2,145,594 96,130,105 44.803 31.03 31.00 31.03 30.82 31.03 3,104,590 30.964 0.00%
2017-04-26 0 44.90 44.85 44.90 44.55 44.90 3,383,683 151,447,488 44.758 31.03 31.00 31.03 30.79 31.03 4,896,056 30.933 0.34%
2017-04-25 0 44.75 44.70 44.75 44.40 44.80 1,886,674 84,329,113 44.697 30.93 30.89 30.93 30.69 30.96 2,729,943 30.890 0.79%
2017-04-24 0 44.40 44.40 44.45 43.90 44.55 2,566,526 113,576,992 44.253 30.69 30.69 30.72 30.34 30.79 3,713,662 30.584 0.23%
2017-04-21 0 44.30 44.30 44.35 44.20 44.45 2,384,571 105,667,081 44.313 30.62 30.62 30.65 30.55 30.72 3,450,380 30.625 0.23%
2017-04-20 0 44.20 44.15 44.20 43.70 44.20 2,548,590 111,970,549 43.934 30.55 30.51 30.55 30.20 30.55 3,687,709 30.363 0.45%
2017-04-19 0 44.00 43.95 44.00 43.65 44.15 5,074,265 222,667,072 43.882 30.41 30.37 30.41 30.17 30.51 7,342,262 30.327 -0.79%
2017-04-18 0 44.35 44.30 44.35 44.20 44.70 3,822,911 169,469,814 44.330 30.65 30.62 30.65 30.55 30.89 5,531,602 30.637 -0.67%
2017-04-13 0 44.65 44.65 44.70 44.45 44.80 1,860,196 83,114,350 44.680 30.86 30.86 30.89 30.72 30.96 2,691,630 30.879 -0.33%
2017-04-12 0 44.80 44.75 44.80 44.00 44.80 3,203,917 142,610,805 44.511 30.96 30.93 30.96 30.41 30.96 4,635,942 30.762 0.79%
2017-04-11 0 44.45 44.40 44.45 44.05 44.70 4,653,246 206,369,590 44.350 30.72 30.69 30.72 30.44 30.89 6,733,064 30.650 0.00%
2017-04-10 0 44.45 44.35 44.45 43.70 44.45 4,800,673 212,069,954 44.175 30.72 30.65 30.72 30.20 30.72 6,946,385 30.530 1.60%
2017-04-07 0 43.75 43.70 43.75 43.30 43.85 3,987,091 173,429,596 43.498 30.24 30.20 30.24 29.92 30.30 5,769,164 30.061 0.00%
2017-04-06 0 43.75 43.75 43.80 43.60 44.00 1,922,231 84,138,050 43.771 30.24 30.24 30.27 30.13 30.41 2,781,393 30.250 -0.57%
2017-04-05 0 44.00 43.95 44.00 43.60 44.00 3,799,899 166,450,623 43.804 30.41 30.37 30.41 30.13 30.41 5,498,304 30.273 0.34%
2017-04-03 0 43.85 43.80 43.85 43.05 43.85 3,257,250 141,787,502 43.530 30.30 30.27 30.30 29.75 30.30 4,713,113 30.084 0.46%
2017-03-31 0 43.65 43.65 43.70 43.50 44.10 5,032,599 220,385,194 43.792 30.17 30.17 30.20 30.06 30.48 7,281,973 30.264 -0.80%
2017-03-30 0 44.00 43.90 44.00 43.45 44.00 4,516,128 197,394,535 43.709 30.41 30.34 30.41 30.03 30.41 6,534,659 30.207 1.03%
2017-03-29 0 43.55 43.50 43.55 43.15 43.65 3,896,610 169,223,525 43.428 30.10 30.06 30.10 29.82 30.17 5,638,241 30.014 0.46%
2017-03-28 0 43.35 43.30 43.35 42.90 43.40 3,743,268 161,647,776 43.184 29.96 29.92 29.96 29.65 29.99 5,416,361 29.844 0.93%
2017-03-27 0 42.95 42.90 42.95 42.85 43.10 1,895,656 81,401,450 42.941 29.68 29.65 29.68 29.61 29.79 2,742,940 29.677 0.00%
2017-03-24 0 42.95 42.90 42.95 42.50 42.95 2,144,388 91,647,853 42.738 29.68 29.65 29.68 29.37 29.68 3,102,845 29.537 0.47%
2017-03-23 0 42.75 42.75 42.80 42.75 43.15 2,881,066 123,508,222 42.869 29.54 29.54 29.58 29.54 29.82 4,168,789 29.627 -0.23%
2017-03-22 0 42.85 42.80 42.85 42.60 43.10 4,389,135 187,952,703 42.822 29.61 29.58 29.61 29.44 29.79 6,350,906 29.595 -1.04%
2017-03-21 0 43.30 43.30 43.35 42.80 43.50 4,067,864 176,078,773 43.285 29.92 29.92 29.96 29.58 30.06 5,886,039 29.915 0.81%
2017-03-20 0 42.95 42.90 42.95 42.65 42.95 2,581,910 110,609,950 42.840 29.68 29.65 29.68 29.48 29.68 3,735,922 29.607 0.70%
2017-03-17 0 42.65 42.65 42.70 42.25 42.80 5,620,478 239,524,483 42.616 29.48 29.48 29.51 29.20 29.58 8,132,610 29.452 1.07%
2017-03-16 0 42.20 42.20 42.25 41.95 42.40 5,190,516 218,926,698 42.178 29.16 29.16 29.20 28.99 29.30 7,510,472 29.150 0.72%
2017-03-15 0 41.90 41.85 41.90 41.60 42.00 2,365,129 98,739,222 41.748 28.96 28.92 28.96 28.75 29.03 3,422,249 28.852 0.12%
2017-03-14 0 41.85 41.85 41.90 41.50 41.95 2,001,917 83,604,313 41.762 28.92 28.92 28.96 28.68 28.99 2,896,695 28.862 0.48%
2017-03-13 0 41.65 41.60 41.65 41.50 42.00 5,497,444 228,913,537 41.640 28.78 28.75 28.78 28.68 29.03 7,954,585 28.778 -0.24%
2017-03-10 0 41.75 41.70 41.75 41.65 41.95 3,200,066 133,675,039 41.773 28.85 28.82 28.85 28.78 28.99 4,630,370 28.869 -0.24%
2017-03-09 0 41.85 41.85 41.90 41.75 42.10 3,501,731 146,793,157 41.920 28.92 28.92 28.96 28.85 29.10 5,066,867 28.971 -0.24%
2017-03-08 0 41.95 41.90 41.95 41.50 42.50 7,744,722 325,591,623 42.040 28.99 28.96 28.99 28.68 29.37 11,206,308 29.054 1.21%
2017-03-07 0 41.45 41.40 41.45 41.20 41.70 2,766,714 114,900,160 41.529 28.65 28.61 28.65 28.47 28.82 4,003,326 28.701 -0.60%
2017-03-06 0 41.70 41.65 41.70 41.05 41.80 3,223,029 133,285,749 41.354 28.82 28.78 28.82 28.37 28.89 4,663,596 28.580 1.58%
2017-03-03 0 41.05 41.05 41.15 41.05 41.60 4,181,898 172,326,184 41.208 28.37 28.37 28.44 28.37 28.75 6,051,042 28.479 -1.32%
2017-03-02 0 41.60 41.55 41.60 41.30 42.05 4,480,924 186,602,680 41.644 28.75 28.72 28.75 28.54 29.06 6,483,721 28.780 -0.72%
2017-03-01 0 41.90 41.90 41.95 41.30 42.00 4,521,696 188,751,170 41.743 28.96 28.96 28.99 28.54 29.03 6,542,716 28.849 2.07%
2017-02-28 0 41.05 41.05 41.15 41.05 41.50 2,583,547 106,416,516 41.190 28.37 28.37 28.44 28.37 28.68 3,738,291 28.467 -0.85%
2017-02-27 0 41.40 41.35 41.40 41.10 41.40 1,890,652 78,132,744 41.326 28.61 28.58 28.61 28.40 28.61 2,735,699 28.560 0.12%
2017-02-24 0 41.35 41.35 41.40 41.10 41.40 2,645,667 109,177,686 41.267 28.58 28.58 28.61 28.40 28.61 3,828,176 28.520 0.00%
2017-02-23 0 41.35 41.30 41.35 40.65 41.40 2,368,081 97,564,354 41.200 28.58 28.54 28.58 28.09 28.61 3,426,520 28.473 0.36%
2017-02-22 0 41.20 41.15 41.20 40.60 41.20 4,403,982 180,710,620 41.033 28.47 28.44 28.47 28.06 28.47 6,372,389 28.358 0.86%
2017-02-21 0 40.85 40.75 40.85 40.60 41.00 2,511,385 102,455,486 40.796 28.23 28.16 28.23 28.06 28.34 3,633,875 28.195 -0.12%
2017-02-20 0 40.90 40.90 40.95 40.50 41.00 3,668,862 149,787,571 40.827 28.27 28.27 28.30 27.99 28.34 5,308,699 28.215 1.11%
2017-02-17 0 40.45 40.40 40.45 40.10 40.45 2,478,872 99,758,021 40.243 27.96 27.92 27.96 27.71 27.96 3,586,830 27.812 1.13%
2017-02-16 0 40.00 40.00 40.05 40.00 40.50 3,848,010 154,333,992 40.107 27.64 27.64 27.68 27.64 27.99 5,567,919 27.718 -1.23%
2017-02-15 0 40.50 40.45 40.50 40.20 40.50 3,004,506 121,296,376 40.371 27.99 27.96 27.99 27.78 27.99 4,347,402 27.901 0.62%
2017-02-14 0 40.25 40.20 40.25 40.20 40.40 2,202,921 88,705,278 40.267 27.82 27.78 27.82 27.78 27.92 3,187,540 27.829 0.00%
2017-02-13 0 40.25 40.20 40.25 40.00 40.25 3,566,505 143,177,758 40.145 27.82 27.78 27.82 27.64 27.82 5,160,592 27.744 0.00%
2017-02-10 0 40.25 40.20 40.25 40.00 40.25 5,501,079 221,195,890 40.210 27.82 27.78 27.82 27.64 27.82 7,959,845 27.789 0.63%
2017-02-09 0 40.00 40.00 40.05 40.00 40.20 3,148,685 126,199,998 40.080 27.64 27.64 27.68 27.64 27.78 4,556,023 27.700 -0.37%
2017-02-08 0 40.15 40.10 40.15 39.80 40.25 3,343,422 133,923,417 40.056 27.75 27.71 27.75 27.51 27.82 4,837,800 27.683 -0.12%
2017-02-07 0 40.20 40.10 40.20 39.90 40.20 2,585,091 103,571,956 40.065 27.78 27.71 27.78 27.58 27.78 3,740,525 27.689 0.25%
2017-02-06 0 40.10 40.05 40.10 39.70 40.10 3,249,873 129,773,988 39.932 27.71 27.68 27.71 27.44 27.71 4,702,438 27.597 0.75%
2017-02-03 0 39.80 39.75 39.80 39.40 39.90 1,938,521 76,874,964 39.657 27.51 27.47 27.51 27.23 27.58 2,804,964 27.407 0.25%
2017-02-02 0 39.70 39.65 39.70 39.55 39.85 2,583,161 102,482,647 39.673 27.44 27.40 27.44 27.33 27.54 3,737,732 27.418 -0.38%
2017-02-01 0 39.85 39.80 39.85 39.40 39.85 3,464,331 137,519,003 39.696 27.54 27.51 27.54 27.23 27.54 5,012,751 27.434 0.63%
2017-01-27 0 39.60 39.50 39.60 39.30 39.60 1,550,242 61,199,956 39.478 27.37 27.30 27.37 27.16 27.37 2,243,139 27.283 0.76%
2017-01-26 0 39.30 39.30 39.35 39.00 39.45 3,458,212 136,042,356 39.339 27.16 27.16 27.19 26.95 27.26 5,003,897 27.187 0.51%
2017-01-25 0 39.10 39.05 39.10 38.90 39.10 1,991,240 77,727,867 39.035 27.02 26.99 27.02 26.88 27.02 2,881,246 26.977 0.39%
2017-01-24 0 38.95 38.90 38.95 38.50 39.00 2,404,080 93,475,792 38.882 26.92 26.88 26.92 26.61 26.95 3,478,609 26.872 0.52%
2017-01-23 0 38.75 38.65 38.75 38.50 38.80 1,574,187 60,879,163 38.673 26.78 26.71 26.78 26.61 26.81 2,277,787 26.727 0.26%
2017-01-20 0 38.65 38.60 38.65 38.50 38.75 1,843,169 71,240,421 38.651 26.71 26.68 26.71 26.61 26.78 2,666,993 26.712 -0.39%
2017-01-19 0 38.80 38.75 38.80 38.60 38.90 1,827,540 70,797,339 38.739 26.81 26.78 26.81 26.68 26.88 2,644,378 26.773 0.13%
2017-01-18 0 38.75 38.75 38.80 38.60 38.90 2,856,111 110,808,324 38.797 26.78 26.78 26.81 26.68 26.88 4,132,680 26.813 0.65%
2017-01-17 0 38.50 38.50 38.55 38.45 38.80 2,039,369 78,694,505 38.588 26.61 26.61 26.64 26.57 26.81 2,950,887 26.668 -0.39%
2017-01-16 0 38.65 38.65 38.70 38.45 38.90 1,896,392 73,251,607 38.627 26.71 26.71 26.75 26.57 26.88 2,744,005 26.695 -0.39%
2017-01-13 0 38.80 38.75 38.80 38.45 38.80 1,774,138 68,654,983 38.698 26.81 26.78 26.81 26.57 26.81 2,567,108 26.744 1.04%
2017-01-12 0 38.40 38.40 38.55 38.35 38.75 2,980,738 114,694,969 38.479 26.54 26.54 26.64 26.50 26.78 4,313,011 26.593 -1.03%
2017-01-11 0 38.80 38.80 38.85 38.60 38.90 3,424,504 132,753,178 38.766 26.81 26.81 26.85 26.68 26.88 4,955,122 26.791 0.00%
2017-01-10 0 38.80 38.70 38.80 38.20 38.85 2,961,635 114,416,163 38.633 26.81 26.75 26.81 26.40 26.85 4,285,369 26.699 1.17%
2017-01-09 0 38.35 38.35 38.40 38.15 38.50 1,667,052 63,919,254 38.343 26.50 26.50 26.54 26.37 26.61 2,412,159 26.499 0.26%
2017-01-06 0 38.25 38.25 38.30 38.25 38.55 2,278,527 87,332,157 38.328 26.43 26.43 26.47 26.43 26.64 3,296,939 26.489 -0.65%
2017-01-05 0 38.50 38.45 38.50 38.30 38.50 2,161,388 83,061,753 38.430 26.61 26.57 26.61 26.47 26.61 3,127,443 26.559 0.52%
2017-01-04 0 38.30 38.25 38.30 38.15 38.50 1,902,512 72,866,807 38.300 26.47 26.43 26.47 26.37 26.61 2,752,860 26.469 -0.13%
2017-01-03 0 38.35 38.30 38.35 37.80 38.35 2,164,338 82,679,028 38.201 26.50 26.47 26.50 26.12 26.50 3,131,712 26.401 1.72%
2016-12-30 0 37.70 37.65 37.70 37.50 37.95 2,950,970 111,571,719 37.808 26.05 26.02 26.05 25.92 26.23 4,269,937 26.130 0.53%
2016-12-29 0 37.50 37.50 37.55 37.20 37.60 2,612,793 97,606,965 37.357 25.92 25.92 25.95 25.71 25.99 3,780,609 25.818 0.27%
2016-12-28 0 37.40 37.40 37.45 37.20 37.60 2,515,146 94,233,908 37.467 25.85 25.85 25.88 25.71 25.99 3,639,317 25.893 0.27%
2016-12-23 0 37.30 37.30 37.35 37.20 37.45 1,864,653 69,596,474 37.324 25.78 25.78 25.81 25.71 25.88 2,698,079 25.795 -0.27%
2016-12-22 0 37.40 37.40 37.45 37.20 37.65 2,120,080 79,146,361 37.332 25.85 25.85 25.88 25.71 26.02 3,067,672 25.800 -0.40%
2016-12-21 0 37.55 37.55 37.65 37.50 37.75 2,749,146 103,426,597 37.621 25.95 25.95 26.02 25.92 26.09 3,977,906 26.000 0.13%
2016-12-20 0 37.50 37.45 37.50 37.30 37.50 2,672,715 99,968,614 37.403 25.92 25.88 25.92 25.78 25.92 3,867,313 25.850 0.00%
2016-12-19 0 37.50 37.45 37.50 37.20 37.90 4,715,594 176,180,504 37.361 25.92 25.88 25.92 25.71 26.19 6,823,279 25.821 -1.06%
2016-12-16 0 37.90 37.90 37.95 37.60 38.10 5,980,643 226,323,961 37.843 26.19 26.19 26.23 25.99 26.33 8,653,755 26.153 -0.66%
2016-12-15 0 38.15 38.15 38.20 37.80 38.45 6,925,353 263,620,462 38.066 26.37 26.37 26.40 26.12 26.57 10,020,713 26.308 -1.29%
2016-12-14 0 38.65 38.65 38.70 38.50 38.85 2,116,251 81,797,497 38.652 26.71 26.71 26.75 26.61 26.85 3,062,132 26.713 -0.13%
2016-12-13 0 38.70 38.55 38.70 38.10 38.70 3,661,329 141,127,458 38.545 26.75 26.64 26.75 26.33 26.75 5,297,799 26.639 1.57%
2016-12-12 0 38.10 38.05 38.10 38.05 39.00 5,258,850 201,215,764 38.262 26.33 26.30 26.33 26.30 26.95 7,609,349 26.443 -2.06%
2016-12-09 0 38.90 38.85 38.90 38.55 39.10 5,728,981 222,942,090 38.915 26.88 26.85 26.88 26.64 27.02 8,289,610 26.894 0.78%
2016-12-08 0 38.60 38.60 38.65 38.50 38.85 10,091,614 389,360,045 38.583 26.68 26.68 26.71 26.61 26.85 14,602,168 26.665 0.26%
2016-12-07 0 38.50 38.50 38.55 38.25 38.70 3,990,508 153,561,523 38.482 26.61 26.61 26.64 26.43 26.75 5,774,108 26.595 -0.26%
2016-12-06 0 38.60 38.55 38.60 38.35 38.75 4,316,468 166,580,122 38.592 26.68 26.64 26.68 26.50 26.78 6,245,759 26.671 1.45%
2016-12-05 0 38.05 38.00 38.05 37.80 38.20 4,422,957 167,907,200 37.963 26.30 26.26 26.30 26.12 26.40 6,399,845 26.236 0.53%
2016-12-02 0 37.85 37.85 37.90 37.80 38.40 7,303,552 277,507,746 37.996 26.16 26.16 26.19 26.12 26.54 10,567,952 26.259 -0.79%
2016-12-01 0 38.15 38.10 38.15 38.10 39.05 20,126,230 777,681,115 38.640 26.37 26.33 26.37 26.33 26.99 29,121,862 26.704 -1.68%
2016-11-30 0 38.80 38.80 38.85 38.75 39.05 4,500,862 174,785,733 38.834 26.81 26.81 26.85 26.78 26.99 6,512,570 26.838 0.00%
2016-11-29 0 38.80 38.75 38.80 38.75 39.15 6,324,020 246,096,995 38.915 26.81 26.78 26.81 26.78 27.06 9,150,608 26.894 -0.13%
2016-11-28 0 38.85 38.85 38.90 38.80 39.20 4,034,567 157,253,114 38.976 26.85 26.85 26.88 26.81 27.09 5,837,860 26.937 0.39%
2016-11-25 0 38.70 38.70 38.75 38.65 38.90 3,317,660 128,584,779 38.758 26.75 26.75 26.78 26.71 26.88 4,800,523 26.786 0.13%
2016-11-24 0 38.65 38.65 38.70 38.60 38.90 2,938,922 113,854,293 38.740 26.71 26.71 26.75 26.68 26.88 4,252,504 26.773 -0.64%
2016-11-23 0 38.90 38.90 38.95 38.80 39.20 4,412,110 171,976,244 38.978 26.88 26.88 26.92 26.81 27.09 6,384,149 26.938 -0.51%
2016-11-22 0 39.10 39.10 39.15 38.65 39.25 6,555,761 255,557,042 38.982 27.02 27.02 27.06 26.71 27.13 9,485,928 26.941 1.16%
2016-11-21 0 38.65 38.65 38.70 38.60 39.05 6,387,346 247,414,452 38.735 26.71 26.71 26.75 26.68 26.99 9,242,238 26.770 -1.28%
2016-11-18 0 39.15 39.15 39.20 38.60 39.25 5,826,271 227,164,837 38.990 27.06 27.06 27.09 26.68 27.13 8,430,385 26.946 -0.25%
2016-11-17 0 39.25 39.20 39.25 38.85 39.90 12,071,753 474,573,509 39.313 27.13 27.09 27.13 26.85 27.58 17,467,351 27.169 -1.51%
2016-11-16 0 39.85 39.85 39.90 39.85 40.65 8,144,894 327,522,695 40.212 27.54 27.54 27.58 27.54 28.09 11,785,341 27.791 -1.97%
2016-11-15 0 40.65 40.65 40.70 40.20 41.20 7,726,542 314,430,852 40.695 28.09 28.09 28.13 27.78 28.47 11,180,002 28.124 -1.09%
2016-11-14 0 41.10 41.05 41.10 41.05 42.00 5,033,819 207,815,092 41.284 28.40 28.37 28.40 28.37 29.03 7,283,738 28.531 -1.91%
2016-11-11 0 41.90 41.85 41.90 41.70 42.40 4,755,184 199,470,159 41.948 28.96 28.92 28.96 28.82 29.30 6,880,564 28.990 -1.06%
2016-11-10 0 42.35 42.35 42.40 42.30 42.70 3,414,061 145,003,848 42.473 29.27 29.27 29.30 29.23 29.51 4,940,012 29.353 0.59%
2016-11-09 0 42.10 42.05 42.10 41.60 42.90 6,090,263 256,089,428 42.049 29.10 29.06 29.10 28.75 29.65 8,812,371 29.060 -1.17%
2016-11-08 0 42.60 42.60 42.70 42.45 42.80 1,986,846 84,741,357 42.651 29.44 29.44 29.51 29.34 29.58 2,874,888 29.476 0.47%
2016-11-07 0 42.40 42.40 42.45 42.10 42.65 3,554,802 150,658,934 42.382 29.30 29.30 29.34 29.10 29.48 5,143,659 29.290 -0.35%
2016-11-04 0 42.55 42.55 42.60 42.45 42.95 1,557,658 66,340,496 42.590 29.41 29.41 29.44 29.34 29.68 2,253,870 29.434 -0.12%
2016-11-03 0 42.60 42.60 42.65 42.60 43.00 2,127,298 90,863,759 42.713 29.44 29.44 29.48 29.44 29.72 3,078,116 29.519 -0.70%
2016-11-02 0 42.90 42.80 42.90 42.75 43.30 1,967,163 84,389,717 42.899 29.65 29.58 29.65 29.54 29.92 2,846,407 29.648 -0.69%
2016-11-01 0 43.20 43.15 43.20 43.20 43.70 3,910,178 169,620,181 43.379 29.86 29.82 29.86 29.86 30.20 5,657,874 29.979 0.58%
2016-10-31 0 42.95 42.80 42.95 42.60 43.20 2,827,948 121,296,770 42.892 29.68 29.58 29.68 29.44 29.86 4,091,929 29.643 0.35%
2016-10-28 0 42.80 42.75 42.80 42.70 43.10 1,756,171 75,204,231 42.823 29.58 29.54 29.58 29.51 29.79 2,541,110 29.595 -0.12%
2016-10-27 0 42.85 42.85 42.90 42.65 43.50 2,946,608 126,690,989 42.996 29.61 29.61 29.65 29.48 30.06 4,263,626 29.714 -0.92%
2016-10-26 0 43.25 43.25 43.30 43.25 43.75 1,389,856 60,333,481 43.410 29.89 29.89 29.92 29.89 30.24 2,011,067 30.001 -1.03%
2016-10-25 0 43.70 43.70 43.75 43.55 43.80 1,518,684 66,359,301 43.695 30.20 30.20 30.24 30.10 30.27 2,197,476 30.198 -0.23%
2016-10-24 0 43.80 43.75 43.80 43.05 43.80 4,511,944 196,245,009 43.495 30.27 30.24 30.27 29.75 30.27 6,528,605 30.059 1.04%
2016-10-20 0 43.35 43.30 43.35 43.00 43.40 2,227,965 96,297,562 43.222 29.96 29.92 29.96 29.72 29.99 3,223,778 29.871 0.35%
2016-10-19 0 43.20 43.15 43.20 42.90 43.20 2,939,283 126,531,630 43.048 29.86 29.82 29.86 29.65 29.86 4,253,027 29.751 0.82%
2016-10-18 0 42.85 42.85 42.90 42.50 43.15 3,489,690 149,652,427 42.884 29.61 29.61 29.65 29.37 29.82 5,049,444 29.637 -0.35%
2016-10-17 0 43.00 42.80 43.00 42.40 43.00 2,451,890 104,844,403 42.761 29.72 29.58 29.72 29.30 29.72 3,547,788 29.552 0.00%
2016-10-14 0 43.00 42.95 43.00 42.55 43.00 2,597,391 111,119,687 42.781 29.72 29.68 29.72 29.41 29.72 3,758,323 29.566 1.18%
2016-10-13 0 42.50 42.50 42.55 42.40 42.90 3,152,807 134,406,382 42.631 29.37 29.37 29.41 29.30 29.65 4,561,988 29.462 -0.70%
2016-10-12 0 42.80 42.70 42.80 42.00 42.80 2,914,017 123,870,033 42.508 29.58 29.51 29.58 29.03 29.58 4,216,468 29.378 1.66%
2016-10-11 0 42.10 42.05 42.10 42.00 43.20 4,257,749 180,584,899 42.413 29.10 29.06 29.10 29.03 29.86 6,160,795 29.312 -1.41%
2016-10-07 0 42.70 42.70 42.75 42.30 42.70 2,087,226 88,934,192 42.609 29.51 29.51 29.54 29.23 29.51 3,020,134 29.447 0.95%
2016-10-06 0 42.30 42.30 42.35 42.30 42.90 4,820,867 204,637,274 42.448 29.23 29.23 29.27 29.23 29.65 6,975,605 29.336 -1.51%
2016-10-05 0 42.95 42.90 42.95 42.70 43.00 2,252,773 96,494,112 42.833 29.68 29.65 29.68 29.51 29.72 3,259,674 29.602 0.23%
2016-10-04 0 42.85 42.80 42.85 42.70 43.65 1,703,173 73,220,395 42.991 29.61 29.58 29.61 29.51 30.17 2,464,424 29.711 0.12%
2016-10-03 0 42.80 42.75 42.80 42.70 43.25 1,493,899 63,973,028 42.823 29.58 29.54 29.58 29.51 29.89 2,161,613 29.595 0.23%
2016-09-30 0 42.70 42.60 42.70 42.30 42.80 3,568,007 152,098,027 42.628 29.51 29.44 29.51 29.23 29.58 5,162,766 29.461 -0.93%
2016-09-29 0 43.10 43.10 43.20 42.60 43.25 4,391,322 188,554,197 42.938 29.79 29.79 29.86 29.44 29.89 6,354,070 29.675 1.41%
2016-09-28 0 42.50 42.50 42.55 42.05 42.60 2,803,208 118,585,466 42.303 29.37 29.37 29.41 29.06 29.44 4,056,132 29.236 -0.23%
2016-09-27 0 42.60 42.55 42.60 41.85 42.60 2,583,072 109,347,887 42.332 29.44 29.41 29.44 28.92 29.44 3,737,603 29.256 1.67%
2016-09-26 0 41.90 41.90 41.95 41.80 42.10 3,349,504 140,640,155 41.988 28.96 28.96 28.99 28.89 29.10 4,846,600 29.018 -0.24%
2016-09-23 0 42.00 42.00 42.10 42.00 42.40 3,786,112 159,740,663 42.191 29.03 29.03 29.10 29.03 29.30 5,478,355 29.159 -0.71%
2016-09-22 0 42.30 42.25 42.30 42.10 42.60 4,040,902 171,137,221 42.351 29.23 29.20 29.23 29.10 29.44 5,847,026 29.269 0.12%
2016-09-21 0 42.25 42.25 42.30 42.10 42.45 5,081,641 214,741,633 42.258 29.20 29.20 29.23 29.10 29.34 7,352,934 29.205 -0.12%
2016-09-20 0 42.30 42.25 42.30 42.00 42.50 2,353,483 99,380,147 42.227 29.23 29.20 29.23 29.03 29.37 3,405,397 29.183 -0.12%
2016-09-19 0 42.35 42.30 42.35 42.20 42.45 2,378,021 100,686,389 42.340 29.27 29.23 29.27 29.16 29.34 3,440,903 29.262 0.59%
2016-09-15 0 42.10 42.05 42.10 41.90 42.25 2,983,657 125,617,268 42.102 29.10 29.06 29.10 28.96 29.20 4,317,234 29.097 0.12%
2016-09-14 0 42.05 42.05 42.10 42.00 42.50 2,922,932 123,204,788 42.151 29.06 29.06 29.10 29.03 29.37 4,229,368 29.131 -0.47%
2016-09-13 0 42.25 42.20 42.25 42.05 43.10 4,855,035 206,024,875 42.435 29.20 29.16 29.20 29.06 29.79 7,025,045 29.327 -0.94%
2016-09-12 0 42.65 42.60 42.65 42.60 43.45 3,956,231 169,674,850 42.888 29.48 29.44 29.48 29.44 30.03 5,724,511 29.640 -2.74%
2016-09-09 0 43.85 43.80 43.85 43.15 43.85 5,254,598 229,362,866 43.650 30.30 30.27 30.30 29.82 30.30 7,603,196 30.167 1.62%
2016-09-08 0 43.15 43.15 43.25 42.80 43.35 3,574,899 154,111,949 43.109 29.82 29.82 29.89 29.58 29.96 5,172,738 29.793 0.94%
2016-09-07 0 42.75 42.70 42.75 42.45 42.80 2,082,883 88,933,075 42.697 29.54 29.51 29.54 29.34 29.58 3,013,850 29.508 0.59%
2016-09-06 0 42.50 42.50 42.55 42.50 42.90 2,148,705 91,637,610 42.648 29.37 29.37 29.41 29.37 29.65 3,109,092 29.474 -0.70%
2016-09-05 0 42.80 42.75 42.80 42.65 43.00 2,374,383 101,544,477 42.767 29.58 29.54 29.58 29.48 29.72 3,435,639 29.556 0.35%
2016-09-02 0 42.65 42.60 42.65 42.25 42.70 2,796,522 118,764,173 42.469 29.48 29.44 29.48 29.20 29.51 4,046,457 29.350 0.71%
2016-09-01 0 42.35 42.30 42.35 42.00 42.35 1,981,035 83,656,678 42.229 29.27 29.23 29.27 29.03 29.27 2,866,480 29.184 -0.12%
2016-08-31 0 42.40 42.30 42.40 41.95 42.40 2,840,548 119,867,352 42.199 29.30 29.23 29.30 28.99 29.30 4,110,161 29.164 1.07%
2016-08-30 0 41.95 41.95 42.05 41.90 42.35 2,038,363 85,851,018 42.118 28.99 28.99 29.06 28.96 29.27 2,949,431 29.108 0.12%
2016-08-29 0 41.90 41.85 41.90 41.70 42.45 2,878,566 120,756,538 41.950 28.96 28.92 28.96 28.82 29.34 4,165,172 28.992 -1.30%
2016-08-26 0 42.45 42.45 42.50 42.35 42.65 1,900,289 80,782,362 42.511 29.34 29.34 29.37 29.27 29.48 2,749,643 29.379 0.24%
2016-08-25 0 42.35 42.30 42.35 42.00 42.55 2,267,320 96,078,223 42.375 29.27 29.23 29.27 29.03 29.41 3,280,723 29.286 0.47%
2016-08-24 0 42.15 42.15 42.20 42.10 42.60 2,612,425 110,598,042 42.335 29.13 29.13 29.16 29.10 29.44 3,780,076 29.258 0.12%
2016-08-23 0 42.10 42.10 42.15 41.85 42.20 3,096,342 130,175,164 42.042 29.10 29.10 29.13 28.92 29.16 4,480,285 29.055 0.24%
2016-08-22 0 42.00 41.95 42.00 41.70 42.40 3,299,091 138,277,450 41.914 29.03 28.99 29.03 28.82 29.30 4,773,655 28.967 -0.59%
2016-08-19 0 42.50 42.45 42.50 42.10 43.00 4,144,968 175,737,970 42.398 29.20 29.16 29.20 28.92 29.54 6,033,094 29.129 -1.39%
2016-08-18 0 43.10 43.05 43.10 42.70 43.50 4,099,915 176,670,302 43.091 29.61 29.58 29.61 29.34 29.89 5,967,519 29.605 1.17%
2016-08-17 0 42.60 42.60 42.65 42.50 42.90 3,106,402 132,659,061 42.705 29.27 29.27 29.30 29.20 29.47 4,521,438 29.340 -0.23%
2016-08-16 0 42.70 42.65 42.70 42.05 42.70 3,183,321 135,009,905 42.412 29.34 29.30 29.34 28.89 29.34 4,633,395 29.138 1.18%
2016-08-15 0 42.20 42.15 42.20 41.90 42.30 4,557,296 191,874,479 42.103 28.99 28.96 28.99 28.79 29.06 6,633,247 28.926 0.48%
2016-08-12 0 42.00 41.95 42.00 41.85 42.40 4,170,501 174,993,411 41.960 28.86 28.82 28.86 28.75 29.13 6,070,258 28.828 -0.12%
2016-08-11 0 42.05 42.05 42.10 41.70 42.75 5,501,485 232,467,959 42.255 28.89 28.89 28.92 28.65 29.37 8,007,535 29.031 0.36%
2016-08-10 0 41.90 41.85 41.90 41.70 42.95 12,108,679 507,756,086 41.933 28.79 28.75 28.79 28.65 29.51 17,624,455 28.810 -3.68%
2016-08-09 0 43.50 43.50 43.55 43.50 44.00 2,025,989 88,493,498 43.679 29.89 29.89 29.92 29.89 30.23 2,948,873 30.009 -0.68%
2016-08-08 0 43.80 43.75 43.80 43.65 44.15 3,741,802 164,013,802 43.833 30.09 30.06 30.09 29.99 30.33 5,446,277 30.115 0.34%
2016-08-05 0 43.65 43.60 43.65 43.20 43.70 2,790,141 121,539,315 43.560 29.99 29.95 29.99 29.68 30.02 4,061,113 29.928 1.04%
2016-08-04 0 43.20 43.10 43.20 42.60 43.40 3,014,811 129,894,781 43.086 29.68 29.61 29.68 29.27 29.82 4,388,125 29.601 1.65%
2016-08-03 0 42.50 42.45 42.50 42.30 43.35 7,054,840 301,641,072 42.757 29.20 29.16 29.20 29.06 29.78 10,268,479 29.375 -2.63%
2016-08-01 0 43.65 43.50 43.65 43.30 44.00 4,174,662 181,910,371 43.575 29.99 29.89 29.99 29.75 30.23 6,076,315 29.938 -0.57%
2016-07-29 0 43.90 43.50 43.90 43.45 44.50 4,646,303 203,791,939 43.861 30.16 29.89 30.16 29.85 30.57 6,762,799 30.134 -0.23%
2016-07-28 0 44.00 43.90 44.00 43.20 44.00 3,905,203 171,126,641 43.820 30.23 30.16 30.23 29.68 30.23 5,684,111 30.106 1.27%
2016-07-27 0 43.45 43.25 43.45 42.85 43.50 3,311,348 143,084,243 43.210 29.85 29.71 29.85 29.44 29.89 4,819,742 29.687 0.12%
2016-07-26 0 43.40 43.25 43.40 42.65 43.50 4,575,546 197,573,498 43.180 29.82 29.71 29.82 29.30 29.89 6,659,810 29.667 1.64%
2016-07-25 0 42.70 42.65 42.70 42.50 43.00 2,448,921 104,629,814 42.725 29.34 29.30 29.34 29.20 29.54 3,564,460 29.354 -0.12%
2016-07-22 0 42.75 42.60 42.70 42.35 42.90 3,444,356 146,795,712 42.619 29.37 29.27 29.34 29.10 29.47 5,013,338 29.281 0.00%
2016-07-21 0 42.75 42.70 42.80 42.65 43.30 5,056,328 217,662,420 43.048 29.37 29.34 29.41 29.30 29.75 7,359,599 29.575 -0.70%
2016-07-20 0 43.05 43.05 43.10 42.20 43.25 4,759,059 204,192,944 42.906 29.58 29.58 29.61 28.99 29.71 6,926,918 29.478 1.89%
2016-07-19 0 42.25 42.15 42.30 41.70 42.30 2,730,194 114,972,339 42.111 29.03 28.96 29.06 28.65 29.06 3,973,859 28.932 0.72%
2016-07-18 0 41.95 41.90 42.00 41.75 42.10 3,193,136 133,754,904 41.888 28.82 28.79 28.86 28.68 28.92 4,647,681 28.779 -0.36%
2016-07-15 0 42.10 41.95 42.15 41.55 42.15 4,692,437 196,405,337 41.856 28.92 28.82 28.96 28.55 28.96 6,829,948 28.756 0.12%
2016-07-14 0 42.05 42.05 42.20 41.20 42.25 5,043,037 210,953,444 41.831 28.89 28.89 28.99 28.31 29.03 7,340,254 28.739 1.57%
2016-07-13 0 41.40 41.35 41.50 40.90 41.50 5,024,203 207,414,350 41.283 28.44 28.41 28.51 28.10 28.51 7,312,841 28.363 1.22%
2016-07-12 0 40.90 40.75 40.90 40.15 41.00 5,194,920 210,840,066 40.586 28.10 28.00 28.10 27.58 28.17 7,561,323 27.884 1.24%
2016-07-11 0 40.40 40.30 40.45 39.50 40.45 4,185,991 167,639,409 40.048 27.76 27.69 27.79 27.14 27.79 6,092,804 27.514 2.28%
2016-07-08 0 39.50 39.50 39.60 39.20 39.65 2,833,941 111,603,443 39.381 27.14 27.14 27.21 26.93 27.24 4,124,865 27.056 -0.38%
2016-07-07 0 39.65 39.55 39.65 39.10 39.75 3,075,128 121,327,463 39.454 27.24 27.17 27.24 26.86 27.31 4,475,918 27.107 0.76%
2016-07-06 0 39.35 39.25 39.40 38.75 39.45 2,801,049 109,635,825 39.141 27.03 26.97 27.07 26.62 27.10 4,076,990 26.891 -0.38%
2016-07-05 0 39.50 39.40 39.55 39.20 39.60 2,937,382 115,776,588 39.415 27.14 27.07 27.17 26.93 27.21 4,275,426 27.080 0.00%
2016-07-04 0 39.50 39.40 39.50 39.00 39.75 3,155,849 124,579,967 39.476 27.14 27.07 27.14 26.79 27.31 4,593,409 27.121 0.77%
2016-06-30 0 39.20 39.20 39.30 38.90 39.50 6,981,837 273,576,046 39.184 26.93 26.93 27.00 26.73 27.14 10,162,221 26.921 1.42%
2016-06-29 0 38.65 38.65 38.85 38.10 38.85 3,301,628 127,281,100 38.551 26.55 26.55 26.69 26.18 26.69 4,805,594 26.486 1.44%
2016-06-28 0 38.10 38.10 38.25 37.60 38.30 3,137,329 119,533,807 38.101 26.18 26.18 26.28 25.83 26.31 4,566,453 26.177 0.13%
2016-06-27 0 38.05 38.00 38.05 37.10 38.25 3,921,769 148,528,888 37.873 26.14 26.11 26.14 25.49 26.28 5,708,223 26.020 1.60%
2016-06-24 0 37.45 37.35 37.45 36.45 37.90 6,037,800 223,860,903 37.077 25.73 25.66 25.73 25.04 26.04 8,788,154 25.473 -0.40%
2016-06-23 0 37.60 37.55 37.65 37.45 37.85 1,945,702 73,248,330 37.646 25.83 25.80 25.87 25.73 26.00 2,832,013 25.864 0.27%
2016-06-22 0 37.50 37.45 37.55 37.10 37.80 4,123,941 154,750,750 37.525 25.76 25.73 25.80 25.49 25.97 6,002,489 25.781 0.13%
2016-06-21 0 37.45 37.40 37.50 37.10 37.50 2,484,461 92,858,371 37.376 25.73 25.70 25.76 25.49 25.76 3,616,189 25.679 0.27%
2016-06-20 0 37.35 37.25 37.35 37.00 37.50 1,918,323 71,445,718 37.244 25.66 25.59 25.66 25.42 25.76 2,792,162 25.588 0.40%
2016-06-17 0 37.20 37.10 37.30 36.80 37.35 4,294,720 159,296,949 37.091 25.56 25.49 25.63 25.28 25.66 6,251,062 25.483 0.95%
2016-06-16 0 36.85 36.80 36.85 36.70 37.25 3,186,136 117,405,750 36.849 25.32 25.28 25.32 25.21 25.59 4,637,493 25.317 -1.07%
2016-06-15 0 37.25 37.20 37.30 36.55 37.60 3,985,302 148,201,880 37.187 25.59 25.56 25.63 25.11 25.83 5,800,697 25.549 0.68%
2016-06-14 0 37.00 36.95 37.05 36.85 37.60 4,499,719 166,925,786 37.097 25.42 25.39 25.45 25.32 25.83 6,549,442 25.487 -1.60%
2016-06-13 0 37.60 37.55 37.70 37.20 37.80 3,237,608 121,372,646 37.488 25.83 25.80 25.90 25.56 25.97 4,712,411 25.756 -1.05%
2016-06-10 0 38.00 37.95 38.05 37.80 38.40 4,007,287 152,450,338 38.043 26.11 26.07 26.14 25.97 26.38 5,832,697 26.137 0.13%
2016-06-08 0 37.95 37.85 37.95 37.50 38.30 3,156,372 120,018,451 38.024 26.07 26.00 26.07 25.76 26.31 4,594,171 26.124 0.40%
2016-06-07 0 37.80 37.75 37.80 37.45 37.90 3,237,176 122,018,463 37.693 25.97 25.94 25.97 25.73 26.04 4,711,783 25.896 1.07%
2016-06-06 0 37.40 37.35 37.45 37.20 37.50 1,648,346 61,605,706 37.374 25.70 25.66 25.73 25.56 25.76 2,399,205 25.678 0.40%
2016-06-03 0 37.25 37.10 37.25 37.05 37.55 3,664,730 136,673,030 37.294 25.59 25.49 25.59 25.45 25.80 5,334,097 25.623 0.00%
2016-06-02 0 37.25 37.20 37.30 36.95 37.35 2,384,232 88,561,973 37.145 25.59 25.56 25.63 25.39 25.66 3,470,303 25.520 0.54%
2016-06-01 0 37.05 36.95 37.05 36.80 37.15 3,085,644 114,088,669 36.974 25.45 25.39 25.45 25.28 25.52 4,491,224 25.403 0.54%
2016-05-31 0 36.85 36.80 37.10 36.25 37.25 6,487,865 239,418,445 36.903 25.32 25.28 25.49 24.91 25.59 9,443,234 25.353 1.38%
2016-05-30 0 36.35 36.25 36.35 36.05 36.40 2,010,664 72,921,366 36.267 24.97 24.91 24.97 24.77 25.01 2,926,567 24.917 0.14%
2016-05-27 0 36.30 36.25 36.30 35.95 36.50 2,958,845 107,276,879 36.256 24.94 24.91 24.94 24.70 25.08 4,306,666 24.909 0.41%
2016-05-26 0 36.15 36.10 36.15 36.05 36.50 2,939,435 106,463,257 36.219 24.84 24.80 24.84 24.77 25.08 4,278,414 24.884 -0.55%
2016-05-25 0 36.35 36.35 36.40 35.95 36.45 4,931,264 178,623,040 36.223 24.97 24.97 25.01 24.70 25.04 7,177,566 24.886 1.39%
2016-05-24 0 35.85 35.85 35.90 35.55 36.00 2,952,910 105,563,152 35.749 24.63 24.63 24.66 24.42 24.73 4,298,027 24.561 0.00%
2016-05-23 0 35.85 35.85 35.90 35.85 36.70 3,170,335 114,332,230 36.063 24.63 24.63 24.66 24.63 25.21 4,614,494 24.777 -0.69%
2016-05-20 0 36.10 36.10 36.15 35.55 36.45 5,877,731 211,530,139 35.988 24.80 24.80 24.84 24.42 25.04 8,555,170 24.725 0.03%
2016-05-19 0 39.10 39.05 39.15 38.50 39.25 6,622,588 257,996,057 38.957 24.80 24.76 24.83 24.41 24.89 10,443,271 24.705 1.16%
2016-05-18 0 38.65 38.60 38.65 38.35 38.70 5,674,634 218,584,002 38.519 24.51 24.48 24.51 24.32 24.54 8,948,426 24.427 -0.51%
2016-05-17 0 38.85 38.85 38.90 38.15 39.00 5,871,137 225,854,487 38.469 24.64 24.64 24.67 24.19 24.73 9,258,295 24.395 1.44%
2016-05-16 0 38.30 38.25 38.30 38.00 38.30 2,785,397 106,313,456 38.168 24.29 24.26 24.29 24.10 24.29 4,392,340 24.204 0.13%
2016-05-13 0 38.25 38.15 38.25 38.00 38.40 4,232,362 161,398,970 38.134 24.26 24.19 24.26 24.10 24.35 6,674,083 24.183 -0.52%
2016-05-12 0 38.45 38.35 38.40 38.15 38.45 3,044,300 116,716,081 38.339 24.38 24.32 24.35 24.19 24.38 4,800,608 24.313 0.13%
2016-05-11 0 38.40 38.35 38.45 38.20 38.55 3,688,313 141,466,664 38.355 24.35 24.32 24.38 24.22 24.45 5,816,163 24.323 0.00%
2016-05-10 0 38.40 38.40 38.45 38.35 38.60 3,733,123 143,522,884 38.446 24.35 24.35 24.38 24.32 24.48 5,886,825 24.380 -0.26%
2016-05-09 0 38.50 38.40 38.50 38.35 38.60 3,153,900 121,386,854 38.488 24.41 24.35 24.41 24.32 24.48 4,973,438 24.407 -0.13%
2016-05-06 0 38.55 38.45 38.55 38.30 38.65 3,370,968 129,939,559 38.547 24.45 24.38 24.45 24.29 24.51 5,315,736 24.444 0.13%
2016-05-05 0 38.50 38.45 38.50 38.25 38.60 2,703,897 103,966,182 38.450 24.41 24.38 24.41 24.26 24.48 4,263,821 24.383 0.79%
2016-05-04 0 38.20 38.20 38.25 38.15 38.40 3,011,303 115,167,159 38.245 24.22 24.22 24.26 24.19 24.35 4,748,575 24.253 0.00%
2016-05-03 0 38.20 38.20 38.35 38.15 38.50 2,805,358 107,342,285 38.263 24.22 24.22 24.32 24.19 24.41 4,423,816 24.265 -0.52%
2016-04-29 0 38.40 38.35 38.45 38.20 38.70 3,109,785 119,255,749 38.349 24.35 24.32 24.38 24.22 24.54 4,903,873 24.319 -1.03%
2016-04-28 0 38.80 38.70 38.80 38.35 39.15 3,352,785 130,039,848 38.786 24.60 24.54 24.60 24.32 24.83 5,287,063 24.596 1.31%
2016-04-27 0 38.30 38.25 38.40 38.15 38.60 2,149,755 82,332,045 38.298 24.29 24.26 24.35 24.19 24.48 3,389,985 24.287 -0.39%
2016-04-26 0 38.45 38.45 38.55 38.15 38.75 2,442,160 93,636,520 38.342 24.38 24.38 24.45 24.19 24.57 3,851,083 24.314 -0.65%
2016-04-25 0 38.70 38.60 38.70 37.95 38.75 2,436,609 93,687,175 38.450 24.54 24.48 24.54 24.07 24.57 3,842,330 24.383 0.65%
2016-04-22 0 38.45 38.40 38.45 38.40 38.75 3,181,188 122,470,878 38.498 24.38 24.35 24.38 24.35 24.57 5,016,469 24.414 -0.65%
2016-04-21 0 38.70 38.65 38.75 38.30 38.75 3,432,438 132,394,980 38.572 24.54 24.51 24.57 24.29 24.57 5,412,669 24.460 0.52%
2016-04-20 0 38.50 38.40 38.50 38.40 38.75 2,205,904 85,060,569 38.560 24.41 24.35 24.41 24.35 24.57 3,478,527 24.453 -0.65%
2016-04-19 0 38.75 38.70 38.75 38.35 38.80 2,846,406 109,760,938 38.561 24.57 24.54 24.57 24.32 24.60 4,488,546 24.454 0.78%
2016-04-18 0 38.45 38.45 38.50 38.35 38.60 1,900,979 73,133,735 38.472 24.38 24.38 24.41 24.32 24.48 2,997,686 24.397 -0.26%
2016-04-15 0 38.55 38.50 38.55 38.20 38.65 2,038,692 78,351,160 38.432 24.45 24.41 24.45 24.22 24.51 3,214,848 24.372 -0.13%
2016-04-14 0 38.60 38.50 38.60 38.05 38.65 4,932,587 189,610,885 38.440 24.48 24.41 24.48 24.13 24.51 7,778,280 24.377 0.65%
2016-04-13 0 38.35 38.35 38.40 37.85 38.40 3,856,967 147,475,259 38.236 24.32 24.32 24.35 24.00 24.35 6,082,116 24.247 1.59%
2016-04-12 0 37.75 37.70 37.75 37.70 38.20 3,549,975 134,580,273 37.910 23.94 23.91 23.94 23.91 24.22 5,598,016 24.041 -0.53%
2016-04-11 0 37.95 37.90 38.00 37.90 38.45 4,948,361 188,652,594 38.124 24.07 24.03 24.10 24.03 24.38 7,803,154 24.176 -1.81%
2016-04-08 0 38.65 38.55 38.70 37.90 38.70 3,497,886 134,051,625 38.324 24.51 24.45 24.54 24.03 24.54 5,515,876 24.303 0.65%
2016-04-07 0 38.40 38.30 38.40 37.80 38.40 2,754,389 105,243,804 38.209 24.35 24.29 24.35 23.97 24.35 4,343,443 24.231 1.86%
2016-04-06 0 37.70 37.75 37.85 37.55 37.90 2,869,254 108,233,035 37.722 23.91 23.94 24.00 23.81 24.03 4,524,575 23.921 0.00%
2016-04-05 0 37.70 37.65 37.80 37.50 37.90 2,652,278 100,036,565 37.717 23.91 23.88 23.97 23.78 24.03 4,182,422 23.918 -0.66%
2016-04-01 0 37.95 37.85 38.00 37.50 38.40 1,962,471 74,364,446 37.893 24.07 24.00 24.10 23.78 24.35 3,094,654 24.030 -1.17%
2016-03-31 0 38.40 38.25 38.35 38.00 38.50 4,058,669 155,650,969 38.350 24.35 24.26 24.32 24.10 24.41 6,400,184 24.320 0.39%
2016-03-30 0 38.25 38.20 38.25 37.35 38.35 3,199,226 121,462,074 37.966 24.26 24.22 24.26 23.69 24.32 5,044,914 24.076 2.27%
2016-03-29 0 37.40 37.25 37.40 37.15 37.80 1,690,547 63,176,175 37.370 23.72 23.62 23.72 23.56 23.97 2,665,852 23.698 -0.40%
2016-03-24 0 37.55 37.50 37.55 37.05 37.65 4,285,793 159,881,114 37.305 23.81 23.78 23.81 23.50 23.88 6,758,339 23.657 0.67%
2016-03-23 0 37.30 37.25 37.30 37.15 38.10 9,065,815 339,482,494 37.446 23.65 23.62 23.65 23.56 24.16 14,296,037 23.747 -1.84%
2016-03-22 0 38.00 38.05 38.10 37.75 38.10 2,983,960 113,297,717 37.969 24.10 24.13 24.16 23.94 24.16 4,705,457 24.078 0.40%
2016-03-21 0 37.85 37.80 37.85 37.55 38.00 2,306,770 87,209,966 37.806 24.00 23.97 24.00 23.81 24.10 3,637,585 23.975 -0.13%
2016-03-18 0 37.90 37.90 37.95 37.80 38.30 3,117,007 118,560,570 38.037 24.03 24.03 24.07 23.97 24.29 4,915,261 24.121 -0.13%
2016-03-17 0 37.95 37.95 38.05 37.85 38.85 6,321,330 241,292,871 38.171 24.07 24.07 24.13 24.00 24.64 9,968,212 24.206 -1.04%
2016-03-16 0 38.35 38.25 38.35 37.65 38.40 4,029,629 153,572,151 38.111 24.32 24.26 24.32 23.88 24.35 6,354,390 24.168 1.86%
2016-03-15 0 37.65 37.60 37.65 37.10 37.70 3,703,636 139,035,167 37.540 23.88 23.84 23.88 23.53 23.91 5,840,326 23.806 0.80%
2016-03-14 0 37.35 37.30 37.35 37.05 37.75 9,837,645 368,052,929 37.413 23.69 23.65 23.69 23.50 23.94 15,513,149 23.725 2.75%
2016-03-11 0 36.35 36.35 36.55 36.10 36.55 1,955,849 71,127,295 36.366 23.05 23.05 23.18 22.89 23.18 3,084,211 23.062 0.55%
2016-03-10 0 36.15 36.15 36.20 36.05 36.55 2,422,578 87,822,832 36.252 22.92 22.92 22.96 22.86 23.18 3,820,204 22.989 -0.28%
2016-03-09 0 36.25 36.20 36.30 35.90 36.55 2,026,043 73,657,650 36.355 22.99 22.96 23.02 22.77 23.18 3,194,901 23.055 0.69%
2016-03-08 0 36.00 36.00 36.05 35.95 36.25 1,850,119 66,742,803 36.075 22.83 22.83 22.86 22.80 22.99 2,917,484 22.877 0.00%
2016-03-07 0 36.00 36.00 36.05 35.95 36.50 4,031,698 145,564,547 36.105 22.83 22.83 22.86 22.80 23.15 6,357,653 22.896 -0.96%
2016-03-04 0 36.35 36.20 36.25 36.05 36.75 4,894,868 177,963,598 36.357 23.05 22.96 22.99 22.86 23.30 7,718,800 23.056 -0.82%
2016-03-03 0 36.65 36.60 36.65 36.60 37.30 3,061,528 112,942,607 36.891 23.24 23.21 23.24 23.21 23.65 4,827,775 23.394 -0.81%
2016-03-02 0 36.95 36.85 37.00 36.55 37.05 2,695,864 99,502,954 36.909 23.43 23.37 23.46 23.18 23.50 4,251,154 23.406 1.09%
2016-03-01 0 36.55 36.50 36.55 36.00 36.85 2,694,112 98,168,439 36.438 23.18 23.15 23.18 22.83 23.37 4,248,391 23.107 1.67%
2016-02-29 0 35.95 35.90 36.05 35.90 37.10 5,279,946 191,455,535 36.261 22.80 22.77 22.86 22.77 23.53 8,326,036 22.995 -3.23%
2016-02-26 0 37.15 37.15 37.30 36.65 37.35 3,279,138 121,324,770 36.999 23.56 23.56 23.65 23.24 23.69 5,170,928 23.463 1.78%
2016-02-25 0 36.50 36.50 36.55 36.10 37.15 3,155,133 114,822,173 36.392 23.15 23.15 23.18 22.89 23.56 4,975,383 23.078 -1.35%
2016-02-24 0 37.00 36.90 37.00 36.20 37.00 2,632,466 96,763,243 36.758 23.46 23.40 23.46 22.96 23.46 4,151,180 23.310 1.51%
2016-02-23 0 36.45 36.40 36.55 36.40 36.90 2,042,348 74,653,032 36.553 23.11 23.08 23.18 23.08 23.40 3,220,613 23.180 -0.55%
2016-02-22 0 36.65 36.60 36.70 36.00 36.70 1,879,655 68,444,040 36.413 23.24 23.21 23.27 22.83 23.27 2,964,060 23.091 1.81%
2016-02-19 0 36.00 36.05 36.15 35.70 36.50 1,544,356 55,588,745 35.995 22.83 22.86 22.92 22.64 23.15 2,435,321 22.826 -0.55%
2016-02-18 0 36.20 36.20 36.25 35.65 36.25 3,099,476 111,722,393 36.046 22.96 22.96 22.99 22.61 22.99 4,887,616 22.858 1.97%
2016-02-17 0 35.50 35.40 35.55 35.35 36.15 2,901,002 103,346,571 35.624 22.51 22.45 22.54 22.42 22.92 4,574,639 22.591 -1.39%
2016-02-16 0 36.00 35.90 36.00 35.40 36.00 2,614,846 93,700,620 35.834 22.83 22.77 22.83 22.45 22.83 4,123,395 22.724 1.27%
2016-02-15 0 35.55 35.50 35.55 35.50 35.90 2,393,046 85,401,068 35.687 22.54 22.51 22.54 22.51 22.77 3,773,635 22.631 0.00%
2016-02-12 0 35.55 35.50 35.60 34.55 35.75 5,193,947 182,935,328 35.221 22.54 22.51 22.58 21.91 22.67 8,190,423 22.335 1.57%
2016-02-11 0 35.00 34.90 34.95 34.50 35.10 4,056,497 141,833,637 34.965 22.20 22.13 22.16 21.88 22.26 6,396,759 22.173 -1.27%
2016-02-05 0 35.45 35.35 35.45 35.25 35.95 3,860,711 136,847,971 35.446 22.48 22.42 22.48 22.35 22.80 6,088,020 22.478 -0.28%
2016-02-04 0 35.55 35.55 35.60 35.05 35.90 4,902,128 174,610,110 35.619 22.54 22.54 22.58 22.23 22.77 7,730,248 22.588 1.14%
2016-02-03 0 35.15 35.15 35.20 35.05 35.40 3,897,527 137,203,983 35.203 22.29 22.29 22.32 22.23 22.45 6,146,076 22.324 -0.71%
2016-02-02 0 35.40 35.35 35.40 34.45 35.50 6,078,082 213,936,661 35.198 22.45 22.42 22.45 21.85 22.51 9,584,630 22.321 0.85%
2016-02-01 1 - - - - - 0 0 - 22.26 - - - - 0 - 0.00%
2016-01-29 0 35.10 35.10 35.20 34.70 35.20 6,231,084 217,956,341 34.979 22.26 22.26 22.32 22.00 22.32 9,825,902 22.182 1.01%
2016-01-28 0 34.75 34.70 34.75 34.60 35.25 4,021,461 139,538,377 34.698 22.04 22.00 22.04 21.94 22.35 6,341,510 22.004 -0.86%
2016-01-27 0 35.05 35.00 35.05 34.85 35.25 3,436,718 120,368,775 35.024 22.23 22.20 22.23 22.10 22.35 5,419,419 22.211 0.57%
2016-01-26 0 34.85 34.75 34.80 34.65 35.00 3,388,196 117,972,136 34.819 22.10 22.04 22.07 21.97 22.20 5,342,904 22.080 -0.43%
2016-01-25 0 35.00 34.95 35.05 34.70 35.10 3,983,275 139,496,829 35.021 22.20 22.16 22.23 22.00 22.26 6,281,294 22.208 1.16%
2016-01-22 0 34.60 34.55 34.60 34.40 35.20 10,116,617 349,692,225 34.566 21.94 21.91 21.94 21.81 22.32 15,953,064 21.920 0.58%
2016-01-21 0 34.40 34.40 34.45 34.20 36.20 15,834,093 549,130,287 34.680 21.81 21.81 21.85 21.69 22.96 24,969,049 21.992 -3.10%
2016-01-20 0 35.50 35.50 35.55 35.30 36.45 9,536,484 340,341,398 35.688 22.51 22.51 22.54 22.39 23.11 15,038,243 22.632 -2.47%
2016-01-19 0 36.40 36.30 36.35 36.00 37.00 5,443,540 198,007,525 36.375 23.08 23.02 23.05 22.83 23.46 8,584,010 23.067 -0.68%
2016-01-18 0 36.65 36.60 36.65 36.25 37.00 3,390,967 123,967,318 36.558 23.24 23.21 23.24 22.99 23.46 5,347,273 23.183 0.14%
2016-01-15 0 36.60 36.60 36.70 36.20 37.05 4,593,302 168,380,254 36.658 23.21 23.21 23.27 22.96 23.50 7,243,256 23.246 0.41%
2016-01-14 0 36.45 36.40 36.45 36.20 36.75 4,513,225 164,538,293 36.457 23.11 23.08 23.11 22.96 23.30 7,116,981 23.119 -0.68%
2016-01-13 0 36.70 36.60 36.70 36.45 37.35 2,904,629 106,512,762 36.670 23.27 23.21 23.27 23.11 23.69 4,580,359 23.254 1.66%
2016-01-12 0 36.10 36.05 36.10 36.05 36.90 2,764,213 100,436,835 36.335 22.89 22.86 22.89 22.86 23.40 4,358,934 23.042 -0.41%
2016-01-11 0 36.25 36.25 36.35 36.05 36.65 6,605,857 239,591,758 36.270 22.99 22.99 23.05 22.86 23.24 10,416,888 23.000 -1.09%
2016-01-08 0 36.65 36.60 36.65 36.40 36.90 3,639,516 133,077,962 36.565 23.24 23.21 23.24 23.08 23.40 5,739,214 23.187 1.10%
2016-01-07 0 36.25 36.20 36.25 36.15 37.25 3,959,784 144,329,666 36.449 22.99 22.96 22.99 22.92 23.62 6,244,250 23.114 -2.82%
2016-01-06 0 37.30 37.30 37.35 37.25 38.00 2,526,587 94,791,313 37.518 23.65 23.65 23.69 23.62 24.10 3,984,218 23.792 -1.84%
2016-01-05 0 38.00 37.80 38.00 36.80 38.00 3,253,278 122,964,395 37.797 24.10 23.97 24.10 23.34 24.10 5,130,149 23.969 1.06%
2016-01-04 0 37.60 37.60 37.65 37.55 38.30 4,696,893 177,219,472 37.731 23.84 23.84 23.88 23.81 24.29 7,406,610 23.927 -2.08%
2015-12-31 0 38.40 38.30 38.45 38.00 38.45 1,678,537 64,176,949 38.234 24.35 24.29 24.38 24.10 24.38 2,646,913 24.246 0.00%
2015-12-30 0 38.40 38.40 38.50 37.80 38.50 2,329,702 89,096,469 38.244 24.35 24.35 24.41 23.97 24.41 3,673,746 24.252 0.39%
2015-12-29 0 38.25 38.20 38.30 37.15 38.35 3,773,252 143,593,075 38.056 24.26 24.22 24.29 23.56 24.32 5,950,105 24.133 2.14%
2015-12-28 0 37.45 37.40 37.45 37.15 37.45 708,648 26,435,789 37.305 23.75 23.72 23.75 23.56 23.75 1,117,479 23.657 0.81%
2015-12-24 0 37.15 37.15 37.35 37.10 37.60 959,921 35,869,183 37.367 23.56 23.56 23.69 23.53 23.84 1,513,716 23.696 -0.93%
2015-12-23 0 37.50 37.35 37.50 37.15 37.50 1,586,299 59,230,246 37.339 23.78 23.69 23.78 23.56 23.78 2,501,462 23.678 0.94%
2015-12-22 0 37.15 37.10 37.30 36.75 37.30 2,020,899 74,887,851 37.057 23.56 23.53 23.65 23.30 23.65 3,186,790 23.499 0.95%
2015-12-21 0 36.80 36.80 36.95 36.15 36.95 1,233,585 45,325,302 36.743 23.34 23.34 23.43 22.92 23.43 1,945,261 23.300 0.27%
2015-12-18 0 36.70 36.65 36.75 36.60 37.20 2,846,791 104,800,242 36.813 23.27 23.24 23.30 23.21 23.59 4,489,153 23.345 -1.08%
2015-12-17 0 37.10 37.05 37.15 36.65 37.15 2,315,372 85,505,126 36.929 23.53 23.50 23.56 23.24 23.56 3,651,149 23.419 1.37%
2015-12-16 0 36.60 36.60 36.65 36.35 36.65 2,430,406 88,907,616 36.581 23.21 23.21 23.24 23.05 23.24 3,832,548 23.198 0.69%
2015-12-15 0 36.35 36.30 36.35 36.15 36.35 2,888,424 104,776,035 36.274 23.05 23.02 23.05 22.92 23.05 4,554,805 23.003 0.41%
2015-12-14 0 36.20 36.15 36.30 35.85 36.30 3,147,077 113,775,449 36.153 22.96 22.92 23.02 22.73 23.02 4,962,679 22.926 -0.55%
2015-12-11 0 36.40 36.35 36.40 36.10 36.85 3,266,307 118,786,245 36.367 23.08 23.05 23.08 22.89 23.37 5,150,695 23.062 0.28%
2015-12-10 0 36.30 36.25 36.35 36.00 36.45 1,898,673 69,006,856 36.345 23.02 22.99 23.05 22.83 23.11 2,994,050 23.048 0.14%
2015-12-09 0 36.25 36.15 36.20 35.95 36.35 2,612,722 94,486,046 36.164 22.99 22.92 22.96 22.80 23.05 4,120,045 22.933 0.28%
2015-12-08 0 36.15 36.10 36.25 35.95 36.50 4,743,872 171,309,647 36.112 22.92 22.89 22.99 22.80 23.15 7,480,692 22.900 -0.55%
2015-12-07 0 36.35 36.30 36.45 36.30 36.70 2,776,049 101,366,105 36.515 23.05 23.02 23.11 23.02 23.27 4,377,599 23.156 -0.27%
2015-12-04 0 36.45 36.45 36.55 36.20 36.60 3,624,793 132,229,743 36.479 23.11 23.11 23.18 22.96 23.21 5,715,997 23.133 -0.68%
2015-12-03 0 36.70 36.60 36.70 36.25 36.75 3,345,189 122,406,384 36.592 23.27 23.21 23.27 22.99 23.30 5,275,085 23.205 0.14%
2015-12-02 0 36.65 36.65 36.70 36.15 36.80 3,214,375 117,450,194 36.539 23.24 23.24 23.27 22.92 23.34 5,068,802 23.171 0.00%
2015-12-01 0 36.65 36.65 36.70 34.90 37.05 12,102,584 435,610,031 35.993 23.24 23.24 23.27 22.13 23.50 19,084,769 22.825 1.81%
2015-11-30 1 - - - - - 0 0 - 22.83 - - - - 0 - 0.00%
2015-11-27 0 36.00 36.00 36.10 35.90 36.75 2,090,707 75,556,332 36.139 22.83 22.83 22.89 22.77 23.30 3,296,871 22.918 -1.23%
2015-11-26 0 36.45 36.40 36.55 36.35 37.00 1,498,926 54,909,786 36.633 23.11 23.08 23.18 23.05 23.46 2,363,682 23.231 -0.82%
2015-11-25 0 36.75 36.65 36.75 36.15 37.00 2,298,694 84,197,340 36.628 23.30 23.24 23.30 22.92 23.46 3,624,849 23.228 0.00%
2015-11-24 0 36.75 36.65 36.85 36.30 37.10 1,002,608 36,811,657 36.716 23.30 23.24 23.37 23.02 23.53 1,581,029 23.283 -0.94%
2015-11-23 0 37.10 37.05 37.10 36.65 37.15 1,271,018 47,000,436 36.979 23.53 23.50 23.53 23.24 23.56 2,004,290 23.450 0.27%
2015-11-20 0 37.00 36.90 37.00 36.35 37.00 2,260,045 82,734,935 36.608 23.46 23.40 23.46 23.05 23.46 3,563,903 23.215 0.41%
2015-11-19 0 36.85 36.80 36.90 36.25 36.90 3,785,606 138,592,720 36.610 23.37 23.34 23.40 22.99 23.40 5,969,586 23.216 2.22%
2015-11-18 0 36.05 36.10 36.15 36.00 36.25 3,114,397 112,310,263 36.062 22.86 22.89 22.92 22.83 22.99 4,911,145 22.868 -0.14%
2015-11-17 0 36.10 36.00 36.05 35.20 36.25 3,760,218 134,990,026 35.900 22.89 22.83 22.86 22.32 22.99 5,929,551 22.766 1.83%
2015-11-16 0 35.45 35.45 35.50 35.10 35.75 2,477,707 87,678,316 35.387 22.48 22.48 22.51 22.26 22.67 3,907,138 22.441 0.14%
2015-11-13 0 35.40 35.30 35.45 35.30 35.80 4,077,200 144,803,493 35.515 22.45 22.39 22.48 22.39 22.70 6,429,406 22.522 -1.39%
2015-11-12 0 35.90 35.90 35.95 35.10 36.00 3,702,247 131,633,632 35.555 22.77 22.77 22.80 22.26 22.83 5,838,136 22.547 1.99%
2015-11-11 0 35.20 35.15 35.20 34.55 35.30 4,617,647 162,196,667 35.125 22.32 22.29 22.32 21.91 22.39 7,281,646 22.275 1.15%
2015-11-10 0 34.80 34.75 34.85 34.65 35.75 6,762,142 236,125,323 34.919 22.07 22.04 22.10 21.97 22.67 10,663,336 22.144 -2.66%
2015-11-09 0 35.75 35.60 35.70 35.30 35.90 2,029,337 72,373,338 35.664 22.67 22.58 22.64 22.39 22.77 3,200,096 22.616 0.28%
2015-11-06 0 35.65 35.60 35.70 35.20 35.70 2,153,836 76,588,472 35.559 22.61 22.58 22.64 22.32 22.64 3,396,420 22.550 0.28%
2015-11-05 0 35.55 35.45 35.55 35.45 36.20 1,776,739 63,382,377 35.673 22.54 22.48 22.54 22.48 22.96 2,801,770 22.622 -0.97%
2015-11-04 0 35.90 35.85 36.00 35.60 36.75 4,067,382 146,862,414 36.107 22.77 22.73 22.83 22.58 23.30 6,413,923 22.897 0.98%
2015-11-03 0 35.55 35.50 35.60 34.90 35.60 2,891,888 102,106,511 35.308 22.54 22.51 22.58 22.13 22.58 4,560,267 22.390 1.57%
2015-11-02 0 35.00 34.90 35.10 34.75 35.30 2,715,074 95,047,338 35.007 22.20 22.13 22.26 22.04 22.39 4,281,446 22.200 -0.57%
2015-10-30 0 35.20 35.05 35.25 35.05 35.80 1,779,547 62,810,651 35.296 22.32 22.23 22.35 22.23 22.70 2,806,198 22.383 -1.26%
2015-10-29 0 35.65 35.65 35.80 35.40 35.90 2,248,220 80,325,576 35.729 22.61 22.61 22.70 22.45 22.77 3,545,256 22.657 -0.28%
2015-10-28 0 35.75 35.65 35.75 35.50 35.85 2,031,025 72,563,019 35.727 22.67 22.61 22.67 22.51 22.73 3,202,758 22.656 1.13%
2015-10-27 0 35.35 35.30 35.40 35.15 35.60 2,319,768 81,979,151 35.339 22.42 22.39 22.45 22.29 22.58 3,658,081 22.410 0.57%
2015-10-26 0 35.15 35.10 35.15 35.05 35.45 2,318,707 81,693,145 35.232 22.29 22.26 22.29 22.23 22.48 3,656,408 22.342 -0.85%
2015-10-23 0 35.45 35.35 35.40 34.85 35.50 3,406,237 120,158,281 35.276 22.48 22.42 22.45 22.10 22.51 5,371,353 22.370 1.87%
2015-10-22 0 34.80 34.75 34.80 34.45 35.10 2,286,767 79,816,074 34.903 22.07 22.04 22.07 21.85 22.26 3,606,042 22.134 0.29%
2015-10-20 0 34.70 34.60 34.70 34.45 35.00 2,202,670 76,649,785 34.799 22.00 21.94 22.00 21.85 22.20 3,473,428 22.067 0.00%
2015-10-19 0 34.70 34.65 34.75 34.30 34.95 1,908,032 66,312,433 34.754 22.00 21.97 22.04 21.75 22.16 3,008,808 22.039 0.29%
2015-10-16 0 34.60 34.50 34.60 34.30 34.70 2,788,187 96,094,150 34.465 21.94 21.88 21.94 21.75 22.00 4,396,739 21.856 0.44%
2015-10-15 0 34.45 34.40 34.45 33.85 34.45 4,066,889 139,306,163 34.254 21.85 21.81 21.85 21.47 21.85 6,413,146 21.722 1.62%
2015-10-14 0 33.90 33.90 33.95 33.85 34.35 4,239,431 144,359,542 34.052 21.50 21.50 21.53 21.47 21.78 6,685,230 21.594 -1.74%
2015-10-13 0 34.50 34.45 34.50 33.85 34.60 18,574,736 630,414,921 33.939 21.88 21.85 21.88 21.47 21.94 29,290,815 21.523 1.62%
2015-10-12 0 33.95 33.95 34.00 33.75 34.15 3,074,616 104,359,494 33.942 21.53 21.53 21.56 21.40 21.66 4,848,414 21.524 0.59%
2015-10-09 0 33.75 33.75 33.80 33.75 34.40 2,600,011 88,667,802 34.103 21.40 21.40 21.43 21.40 21.81 4,100,001 21.626 -1.03%
2015-10-08 0 34.10 34.10 34.20 33.65 34.35 2,515,636 85,538,992 34.003 21.62 21.62 21.69 21.34 21.78 3,966,949 21.563 -0.58%
2015-10-07 0 34.30 34.25 34.35 33.80 34.35 2,483,787 84,630,672 34.073 21.75 21.72 21.78 21.43 21.78 3,916,726 21.608 1.48%
2015-10-06 0 33.80 33.75 33.80 33.75 34.55 1,565,824 53,236,286 33.999 21.43 21.40 21.43 21.40 21.91 2,469,174 21.560 -1.31%
2015-10-05 0 34.25 34.25 34.30 34.15 34.50 1,226,990 42,023,994 34.250 21.72 21.72 21.75 21.66 21.88 1,934,861 21.719 0.44%
2015-10-02 0 34.10 33.90 34.10 33.30 34.15 3,706,307 125,368,646 33.826 21.62 21.50 21.62 21.12 21.66 5,844,538 21.451 1.49%
2015-09-30 0 33.60 33.55 33.65 33.35 33.80 1,936,786 65,085,742 33.605 21.31 21.28 21.34 21.15 21.43 3,054,151 21.311 0.75%
2015-09-29 0 33.35 33.30 33.35 33.10 33.90 3,264,440 108,750,203 33.314 21.15 21.12 21.15 20.99 21.50 5,147,751 21.126 -2.77%
2015-09-25 0 34.30 34.20 34.30 33.90 34.50 1,744,487 59,583,271 34.155 21.75 21.69 21.75 21.50 21.88 2,750,911 21.659 0.44%
2015-09-24 0 34.15 34.10 34.20 33.95 34.65 2,724,803 93,234,942 34.217 21.66 21.62 21.69 21.53 21.97 4,296,788 21.699 -1.16%
2015-09-23 0 34.55 34.55 34.60 34.35 35.70 4,147,063 143,948,228 34.711 21.91 21.91 21.94 21.78 22.64 6,539,574 22.012 -3.76%
2015-09-22 0 35.90 35.80 35.85 35.00 36.00 2,358,088 84,151,470 35.686 22.77 22.70 22.73 22.20 22.83 3,718,509 22.630 2.13%
2015-09-21 0 35.15 35.05 35.15 34.80 35.25 1,208,803 42,340,341 35.027 22.29 22.23 22.29 22.07 22.35 1,906,182 22.212 0.00%
2015-09-18 0 35.15 35.10 35.25 34.60 35.80 2,584,200 91,138,380 35.268 22.29 22.26 22.35 21.94 22.70 4,075,069 22.365 1.30%
2015-09-17 0 34.70 34.60 34.65 34.60 35.70 2,504,322 87,968,258 35.127 22.00 21.94 21.97 21.94 22.64 3,949,108 22.275 -2.25%
2015-09-16 0 35.50 35.45 35.55 34.85 35.65 1,658,494 58,669,936 35.375 22.51 22.48 22.54 22.10 22.61 2,615,307 22.433 1.43%
2015-09-15 0 35.00 34.90 34.95 34.90 35.50 1,223,029 42,965,874 35.131 22.20 22.13 22.16 22.13 22.51 1,928,615 22.278 -0.57%
2015-09-14 0 35.20 35.05 35.20 34.85 35.40 1,038,276 36,441,778 35.098 22.32 22.23 22.32 22.10 22.45 1,637,275 22.258 0.43%
2015-09-11 0 35.05 34.95 35.25 35.00 35.70 2,125,327 74,887,915 35.236 22.23 22.16 22.35 22.20 22.64 3,351,464 22.345 0.29%
2015-09-10 0 34.95 34.95 35.00 34.70 35.95 2,758,698 97,033,303 35.174 22.16 22.16 22.20 22.00 22.80 4,350,237 22.305 -3.45%
2015-09-09 0 36.20 36.10 36.20 34.70 36.40 5,279,807 188,944,741 35.786 22.96 22.89 22.96 22.00 23.08 8,325,817 22.694 4.62%
2015-09-08 0 34.60 34.50 34.65 33.75 34.75 1,929,745 66,197,344 34.304 21.94 21.88 21.97 21.40 22.04 3,043,048 21.754 1.76%
2015-09-07 0 34.00 33.90 34.00 33.50 34.50 2,131,652 72,522,258 34.022 21.56 21.50 21.56 21.24 21.88 3,361,438 21.575 0.44%
2015-09-04 0 33.85 33.80 33.95 33.55 34.15 2,590,876 87,728,817 33.861 21.47 21.43 21.53 21.28 21.66 4,085,596 21.473 0.00%
2015-09-02 0 33.85 33.85 33.90 33.60 34.30 2,963,650 100,493,260 33.909 21.47 21.47 21.50 21.31 21.75 4,673,430 21.503 0.15%
2015-09-01 0 33.80 33.75 33.80 33.75 35.00 3,323,876 113,932,376 34.277 21.43 21.40 21.43 21.40 22.20 5,241,476 21.737 -2.17%
2015-08-31 0 34.55 34.50 34.55 34.35 35.30 3,775,844 130,483,192 34.557 21.91 21.88 21.91 21.78 22.39 5,954,192 21.915 -1.00%
2015-08-28 0 34.90 34.80 34.90 34.75 35.45 4,989,535 174,668,975 35.007 22.13 22.07 22.13 22.04 22.48 7,868,082 22.200 -0.29%
2015-08-27 0 35.00 34.90 35.00 34.15 35.35 3,809,807 132,363,854 34.743 22.20 22.13 22.20 21.66 22.42 6,007,749 22.032 3.40%
2015-08-26 0 33.85 33.80 33.85 33.55 34.50 4,316,968 146,636,415 33.967 21.47 21.43 21.47 21.28 21.88 6,807,500 21.540 -0.59%
2015-08-25 0 34.30 34.30 34.35 33.30 34.70 4,934,618 168,525,774 34.152 21.59 21.59 21.62 20.96 21.84 7,838,615 21.499 1.33%
2015-08-24 0 33.85 33.85 33.95 33.50 34.40 5,773,164 195,996,553 33.950 21.31 21.31 21.37 21.09 21.66 9,170,641 21.372 -4.24%
2015-08-21 0 35.35 35.30 35.35 34.80 35.90 4,863,158 171,201,224 35.204 22.25 22.22 22.25 21.91 22.60 7,725,101 22.162 -1.94%
2015-08-20 0 36.05 36.00 36.05 35.55 36.40 3,946,029 142,108,418 36.013 22.69 22.66 22.69 22.38 22.91 6,268,247 22.671 -1.23%
2015-08-19 0 36.50 36.50 36.55 36.05 36.90 4,241,175 155,075,705 36.564 22.98 22.98 23.01 22.69 23.23 6,737,085 23.018 -0.82%
2015-08-18 0 36.80 36.80 36.85 36.65 36.90 4,526,156 166,583,545 36.805 23.17 23.17 23.20 23.07 23.23 7,189,775 23.170 0.55%
2015-08-17 0 36.60 36.55 36.65 36.40 36.85 2,097,229 76,779,284 36.610 23.04 23.01 23.07 22.91 23.20 3,331,437 23.047 -0.41%
2015-08-14 0 36.75 36.70 36.75 36.00 36.85 4,006,235 146,585,233 36.589 23.14 23.10 23.14 22.66 23.20 6,363,884 23.034 2.08%
2015-08-13 0 36.00 36.00 36.05 35.80 36.20 2,594,073 93,238,447 35.943 22.66 22.66 22.69 22.54 22.79 4,120,672 22.627 0.14%
2015-08-12 0 35.95 35.85 35.90 35.80 36.30 3,567,127 128,567,782 36.042 22.63 22.57 22.60 22.54 22.85 5,666,363 22.690 -0.96%
2015-08-11 0 36.30 36.30 36.35 36.00 36.50 3,462,482 125,507,127 36.248 22.85 22.85 22.88 22.66 22.98 5,500,135 22.819 0.00%
2015-08-10 0 36.30 36.25 36.30 34.80 36.50 4,762,525 170,919,199 35.888 22.85 22.82 22.85 21.91 22.98 7,565,246 22.593 2.54%
2015-08-07 0 35.40 35.35 35.40 34.90 35.60 1,995,952 70,321,995 35.232 22.29 22.25 22.29 21.97 22.41 3,170,559 22.180 0.43%
2015-08-06 0 35.25 35.25 35.35 34.55 35.40 3,751,272 131,432,835 35.037 22.19 22.19 22.25 21.75 22.29 5,958,876 22.057 1.73%
2015-08-05 0 34.65 34.60 34.65 34.50 34.80 1,539,681 53,257,567 34.590 21.81 21.78 21.81 21.72 21.91 2,445,775 21.775 -0.29%
2015-08-04 0 34.75 34.70 34.85 34.35 34.85 1,393,444 48,305,725 34.666 21.88 21.84 21.94 21.62 21.94 2,213,479 21.823 0.43%
2015-08-03 0 34.60 34.60 34.70 34.20 34.90 2,091,736 72,497,951 34.659 21.78 21.78 21.84 21.53 21.97 3,322,712 21.819 0.14%
2015-07-31 0 34.55 34.55 34.60 34.40 34.90 1,915,625 66,331,871 34.627 21.75 21.75 21.78 21.66 21.97 3,042,960 21.798 0.29%
2015-07-30 0 34.45 34.45 34.50 34.45 35.40 1,842,516 64,137,483 34.810 21.69 21.69 21.72 21.69 22.29 2,926,827 21.914 -1.15%
2015-07-29 0 34.85 34.75 34.85 34.65 35.05 1,362,923 47,424,034 34.796 21.94 21.88 21.94 21.81 22.06 2,164,996 21.905 0.58%
2015-07-28 0 34.65 34.70 34.85 34.25 35.55 2,138,533 74,672,593 34.918 21.81 21.84 21.94 21.56 22.38 3,397,049 21.982 0.58%
2015-07-27 0 34.45 34.40 34.50 34.20 35.20 1,971,845 68,011,584 34.491 21.69 21.66 21.72 21.53 22.16 3,132,266 21.713 -2.13%
2015-07-24 0 35.20 35.15 35.20 34.80 35.30 914,463 32,109,288 35.113 22.16 22.13 22.16 21.91 22.22 1,452,620 22.104 -0.14%
2015-07-23 0 35.25 35.20 35.30 35.20 35.50 1,252,031 44,261,764 35.352 22.19 22.16 22.22 22.16 22.35 1,988,845 22.255 0.14%
2015-07-22 0 35.20 35.15 35.20 35.10 35.60 1,007,385 35,508,060 35.248 22.16 22.13 22.16 22.10 22.41 1,600,226 22.189 -1.12%
2015-07-21 0 35.60 35.50 35.65 35.05 35.65 2,280,465 80,760,704 35.414 22.41 22.35 22.44 22.06 22.44 3,622,507 22.294 1.14%
2015-07-20 0 35.20 35.15 35.25 35.00 35.50 1,250,467 44,066,533 35.240 22.16 22.13 22.19 22.03 22.35 1,986,360 22.185 -0.42%
2015-07-17 0 35.35 35.20 35.35 34.60 35.35 2,615,664 91,391,352 34.940 22.25 22.16 22.25 21.78 22.25 4,154,969 21.996 1.29%
2015-07-16 0 34.90 34.80 34.90 34.55 35.25 1,175,921 41,015,051 34.879 21.97 21.91 21.97 21.75 22.19 1,867,944 21.957 0.00%
2015-07-15 0 34.90 34.75 34.90 34.70 35.35 2,505,377 87,604,768 34.967 21.97 21.88 21.97 21.84 22.25 3,979,778 22.012 -1.69%
2015-07-14 0 35.50 35.40 35.50 34.60 35.55 3,640,379 127,745,450 35.091 22.35 22.29 22.35 21.78 22.38 5,782,723 22.091 1.87%
2015-07-13 0 34.85 34.85 35.00 34.20 35.15 4,645,726 161,325,461 34.726 21.94 21.94 22.03 21.53 22.13 7,379,712 21.861 0.87%
2015-07-10 0 34.55 34.50 34.55 34.20 35.15 7,190,844 248,092,961 34.501 21.75 21.72 21.75 21.53 22.13 11,422,619 21.719 -0.72%
2015-07-09 0 34.80 34.75 34.80 33.70 35.30 6,815,367 236,069,620 34.638 21.91 21.88 21.91 21.22 22.22 10,826,175 21.805 2.20%
2015-07-08 0 34.05 33.85 34.10 33.10 34.40 9,291,962 314,707,980 33.869 21.44 21.31 21.47 20.84 21.66 14,760,234 21.321 -1.87%
2015-07-07 0 34.70 34.65 34.75 34.05 35.00 4,889,376 169,144,486 34.594 21.84 21.81 21.88 21.44 22.03 7,766,749 21.778 1.61%
2015-07-06 0 34.15 34.10 34.20 33.70 35.35 5,469,739 189,051,033 34.563 21.50 21.47 21.53 21.22 22.25 8,688,652 21.758 -2.57%
2015-07-03 0 35.05 35.00 35.05 34.75 35.85 4,337,041 152,309,080 35.118 22.06 22.03 22.06 21.88 22.57 6,889,367 22.108 -1.54%
2015-07-02 0 35.60 35.60 35.65 35.50 35.90 4,745,649 169,205,028 35.655 22.41 22.41 22.44 22.35 22.60 7,538,439 22.446 -1.39%
2015-06-30 0 36.10 36.05 36.20 35.50 36.25 3,976,760 142,919,999 35.939 22.73 22.69 22.79 22.35 22.82 6,317,063 22.624 1.26%
2015-06-29 0 35.65 35.60 35.65 35.50 36.00 3,612,790 129,059,906 35.723 22.44 22.41 22.44 22.35 22.66 5,738,898 22.489 -1.52%
2015-06-26 0 36.20 36.10 36.35 36.05 36.55 4,209,152 152,545,497 36.241 22.79 22.73 22.88 22.69 23.01 6,686,216 22.815 -0.96%
2015-06-25 0 36.55 36.55 36.60 36.55 37.20 4,804,474 176,324,356 36.700 23.01 23.01 23.04 23.01 23.42 7,631,882 23.104 -1.48%
2015-06-24 0 37.10 37.10 37.15 36.80 37.90 3,435,582 127,383,590 37.078 23.36 23.36 23.39 23.17 23.86 5,457,404 23.341 -1.98%
2015-06-23 0 37.85 37.80 37.85 37.45 37.90 1,827,478 68,972,227 37.742 23.83 23.80 23.83 23.58 23.86 2,902,939 23.759 0.53%
2015-06-22 0 37.65 37.65 37.70 37.10 37.80 1,708,339 63,991,914 37.459 23.70 23.70 23.73 23.36 23.80 2,713,688 23.581 0.94%
2015-06-19 0 37.30 37.20 37.40 36.85 37.50 3,172,394 118,026,990 37.204 23.48 23.42 23.54 23.20 23.61 5,039,332 23.421 0.54%
2015-06-18 0 37.10 37.05 37.10 36.80 37.40 1,392,109 51,692,531 37.133 23.36 23.32 23.36 23.17 23.54 2,211,358 23.376 0.68%
2015-06-17 0 36.85 36.80 36.85 36.35 37.25 2,516,756 93,026,815 36.963 23.20 23.17 23.20 22.88 23.45 3,997,854 23.269 0.55%
2015-06-16 0 36.65 36.55 36.65 36.20 37.20 2,065,016 76,148,750 36.876 23.07 23.01 23.07 22.79 23.42 3,280,267 23.214 -0.14%
2015-06-15 0 36.70 36.70 36.80 36.35 36.90 1,425,470 52,347,486 36.723 23.10 23.10 23.17 22.88 23.23 2,264,352 23.118 -0.81%
2015-06-12 0 37.00 36.95 37.05 36.25 37.05 3,234,301 119,040,773 36.806 23.29 23.26 23.32 22.82 23.32 5,137,670 23.170 1.37%
2015-06-11 0 36.50 36.35 36.50 35.45 36.55 4,132,806 149,566,067 36.190 22.98 22.88 22.98 22.32 23.01 6,564,941 22.783 2.96%
2015-06-10 0 35.45 35.40 35.45 35.20 36.75 5,356,858 192,230,236 35.885 22.32 22.29 22.32 22.16 23.14 8,509,341 22.590 -1.12%
2015-06-09 0 35.85 35.85 35.90 35.60 36.30 3,286,285 118,051,348 35.922 22.57 22.57 22.60 22.41 22.85 5,220,247 22.614 -0.83%
2015-06-08 0 36.15 36.15 36.20 36.10 36.85 2,466,863 89,577,993 36.313 22.76 22.76 22.79 22.73 23.20 3,918,599 22.860 -2.03%
2015-06-05 0 36.90 36.80 36.90 36.70 37.20 1,896,214 69,988,931 36.910 23.23 23.17 23.23 23.10 23.42 3,012,126 23.236 0.68%
2015-06-04 0 36.65 36.70 36.75 36.15 37.45 5,160,569 189,953,745 36.809 23.07 23.10 23.14 22.76 23.58 8,197,537 23.172 -0.68%
2015-06-03 0 36.90 36.90 36.95 36.65 37.05 15,437,057 570,237,014 36.939 23.23 23.23 23.26 23.07 23.32 24,521,686 23.254 -0.40%
2015-06-02 0 37.05 36.95 37.05 36.95 37.50 3,164,934 117,510,152 37.129 23.32 23.26 23.32 23.26 23.61 5,027,481 23.374 -0.80%
2015-06-01 0 37.35 37.30 37.45 37.10 37.85 3,957,986 148,179,479 37.438 23.51 23.48 23.58 23.36 23.83 6,287,240 23.568 0.54%
2015-05-29 0 37.15 37.00 37.20 37.00 37.90 4,918,140 183,806,967 37.373 23.39 23.29 23.42 23.29 23.86 7,812,440 23.527 0.27%
2015-05-28 0 37.05 37.00 37.05 37.00 38.00 3,305,802 123,209,158 37.271 23.32 23.29 23.32 23.29 23.92 5,251,249 23.463 -1.98%
2015-05-27 0 37.80 37.70 37.90 37.60 38.00 3,366,059 127,083,681 37.754 23.80 23.73 23.86 23.67 23.92 5,346,967 23.767 0.53%
2015-05-26 0 37.60 37.60 37.65 37.60 38.20 3,208,418 121,451,766 37.854 23.67 23.67 23.70 23.67 24.05 5,096,555 23.830 -0.53%
2015-05-22 0 37.80 37.75 37.80 37.60 38.10 2,821,489 106,754,497 37.836 23.80 23.76 23.80 23.67 23.98 4,481,921 23.819 -0.40%
2015-05-21 0 38.75 38.65 38.75 38.10 38.75 2,791,306 107,775,342 38.611 23.89 23.83 23.89 23.49 23.89 4,527,445 23.805 1.31%
2015-05-20 0 38.25 38.25 38.40 38.15 38.50 2,037,673 78,119,285 38.337 23.58 23.58 23.67 23.52 23.74 3,305,067 23.636 -0.52%
2015-05-19 0 38.45 38.40 38.50 37.70 38.50 3,087,354 118,200,673 38.285 23.71 23.67 23.74 23.24 23.74 5,007,629 23.604 1.72%
2015-05-18 0 37.80 37.70 37.85 37.60 38.00 1,758,864 66,449,408 37.780 23.30 23.24 23.34 23.18 23.43 2,852,844 23.292 -0.26%
2015-05-15 0 37.90 37.75 37.95 37.35 37.95 1,813,969 68,292,554 37.648 23.37 23.27 23.40 23.03 23.40 2,942,223 23.211 0.80%
2015-05-14 0 37.60 37.50 37.70 37.35 37.70 2,738,625 102,735,883 37.514 23.18 23.12 23.24 23.03 23.24 4,441,997 23.128 0.40%
2015-05-13 0 37.45 37.35 37.45 37.30 37.70 2,871,594 107,610,176 37.474 23.09 23.03 23.09 23.00 23.24 4,657,671 23.104 -0.27%
2015-05-12 0 37.55 37.45 37.55 37.30 37.70 3,791,474 142,288,418 37.529 23.15 23.09 23.15 23.00 23.24 6,149,698 23.137 -0.40%
2015-05-11 0 37.70 37.65 37.75 37.55 38.30 2,395,677 90,543,001 37.794 23.24 23.21 23.27 23.15 23.61 3,885,742 23.301 0.40%
2015-05-08 0 37.55 37.55 37.60 37.55 38.10 3,816,951 144,032,424 37.735 23.15 23.15 23.18 23.15 23.49 6,191,022 23.265 -0.40%
2015-05-07 0 37.70 37.60 37.65 37.60 38.40 3,257,503 123,669,511 37.965 23.24 23.18 23.21 23.18 23.67 5,283,608 23.406 -2.46%
2015-05-06 0 38.65 38.55 38.65 38.20 38.65 3,997,692 153,762,028 38.463 23.83 23.77 23.83 23.55 23.83 6,484,180 23.713 1.05%
2015-05-05 0 38.25 38.20 38.25 38.20 38.65 1,630,478 62,622,321 38.407 23.58 23.55 23.58 23.55 23.83 2,644,604 23.679 -0.39%
2015-05-04 0 38.40 38.35 38.45 38.10 38.50 2,112,783 80,886,287 38.284 23.67 23.64 23.71 23.49 23.74 3,426,894 23.603 0.52%
2015-04-30 0 38.20 38.05 38.30 38.00 38.35 2,390,758 91,260,001 38.172 23.55 23.46 23.61 23.43 23.64 3,877,764 23.534 -0.13%
2015-04-29 0 38.25 38.30 38.40 38.25 38.50 1,857,873 71,246,564 38.348 23.58 23.61 23.67 23.58 23.74 3,013,435 23.643 -0.65%
2015-04-28 0 38.50 38.40 38.50 38.15 38.55 3,339,686 127,967,880 38.317 23.74 23.67 23.74 23.52 23.77 5,416,907 23.624 -0.26%
2015-04-27 0 38.60 38.50 38.60 38.15 38.80 2,612,163 100,472,953 38.464 23.80 23.74 23.80 23.52 23.92 4,236,879 23.714 0.26%
2015-04-24 0 38.50 38.45 38.55 37.80 38.55 1,916,141 73,314,290 38.261 23.74 23.71 23.77 23.30 23.77 3,107,944 23.589 1.18%
2015-04-23 0 38.05 38.00 38.15 38.00 38.75 3,120,121 119,568,730 38.322 23.46 23.43 23.52 23.43 23.89 5,060,777 23.627 -0.65%
2015-04-22 0 38.30 38.25 38.30 38.05 38.40 2,149,535 82,184,909 38.234 23.61 23.58 23.61 23.46 23.67 3,486,505 23.572 0.26%
2015-04-21 0 38.20 38.20 38.30 37.85 38.45 2,578,735 98,582,060 38.229 23.55 23.55 23.61 23.34 23.71 4,182,659 23.569 0.79%
2015-04-20 0 37.90 37.80 37.85 37.80 38.60 2,609,456 99,463,588 38.117 23.37 23.30 23.34 23.30 23.80 4,232,488 23.500 -1.69%
2015-04-17 0 38.55 38.50 38.55 38.35 38.80 1,784,886 68,867,444 38.584 23.77 23.74 23.77 23.64 23.92 2,895,051 23.788 0.00%
2015-04-16 0 38.55 38.55 38.75 38.30 38.85 2,826,935 108,994,206 38.556 23.77 23.77 23.89 23.61 23.95 4,585,235 23.771 -0.64%
2015-04-15 0 38.80 38.80 38.95 38.40 39.00 5,563,139 215,222,392 38.687 23.92 23.92 24.01 23.67 24.04 9,023,305 23.852 0.78%
2015-04-14 0 38.50 38.45 38.55 38.40 39.20 4,842,545 187,018,117 38.620 23.74 23.71 23.77 23.67 24.17 7,854,516 23.810 -1.16%
2015-04-13 0 38.95 38.90 39.00 38.55 39.05 5,902,597 229,358,600 38.857 24.01 23.98 24.04 23.77 24.08 9,573,900 23.957 0.00%
2015-04-10 0 38.95 38.95 39.00 38.35 39.00 5,678,239 219,714,890 38.694 24.01 24.01 24.04 23.64 24.04 9,209,995 23.856 1.04%
2015-04-09 0 38.55 38.45 38.60 38.05 40.00 8,111,347 313,535,167 38.654 23.77 23.71 23.80 23.46 24.66 13,156,450 23.831 0.65%
2015-04-08 0 38.30 38.25 38.35 37.75 38.55 6,596,475 251,504,438 38.127 23.61 23.58 23.64 23.27 23.77 10,699,357 23.507 2.00%
2015-04-02 0 37.55 37.50 37.55 37.10 37.60 5,663,855 211,690,158 37.376 23.15 23.12 23.15 22.87 23.18 9,186,665 23.043 1.21%
2015-04-01 0 37.10 37.00 37.10 36.70 37.30 2,928,284 108,453,191 37.036 22.87 22.81 22.87 22.63 23.00 4,749,621 22.834 0.54%
2015-03-31 0 36.90 36.80 36.95 36.50 36.95 4,479,379 164,922,343 36.818 22.75 22.69 22.78 22.50 22.78 7,265,467 22.699 0.41%
2015-03-30 0 36.75 36.70 36.75 36.35 36.80 4,191,438 153,505,693 36.624 22.66 22.63 22.66 22.41 22.69 6,798,432 22.580 1.24%
2015-03-27 0 36.30 36.20 36.25 36.15 36.65 4,437,651 161,274,432 36.342 22.38 22.32 22.35 22.29 22.60 7,197,785 22.406 -0.27%
2015-03-26 0 36.40 36.35 36.45 36.20 36.50 2,210,288 80,363,221 36.359 22.44 22.41 22.47 22.32 22.50 3,585,045 22.416 -0.27%
2015-03-25 0 36.50 36.45 36.55 36.05 36.55 2,299,179 83,636,178 36.377 22.50 22.47 22.53 22.23 22.53 3,729,224 22.427 0.83%
2015-03-24 0 36.20 36.20 36.30 35.55 36.30 3,395,716 122,486,604 36.071 22.32 22.32 22.38 21.92 22.38 5,507,787 22.239 1.12%
2015-03-23 0 35.80 35.80 35.85 35.55 36.30 2,108,193 75,487,600 35.807 22.07 22.07 22.10 21.92 22.38 3,419,449 22.076 -0.69%
2015-03-20 0 36.05 35.90 36.15 35.80 36.25 3,273,619 118,152,098 36.092 22.23 22.13 22.29 22.07 22.35 5,309,748 22.252 0.42%
2015-03-19 0 35.90 35.80 35.85 35.20 36.00 2,681,203 95,872,554 35.757 22.13 22.07 22.10 21.70 22.20 4,348,860 22.045 1.41%
2015-03-18 0 35.40 35.30 35.50 35.05 35.50 3,075,489 108,742,179 35.358 21.83 21.76 21.89 21.61 21.89 4,988,384 21.799 0.71%
2015-03-17 0 35.15 35.10 35.20 35.05 35.65 5,461,326 192,589,992 35.264 21.67 21.64 21.70 21.61 21.98 8,858,167 21.742 0.72%
2015-03-16 0 34.90 34.80 34.95 34.80 35.40 3,007,437 105,425,245 35.055 21.52 21.46 21.55 21.46 21.83 4,878,005 21.612 -1.55%
2015-03-13 0 35.45 35.45 35.50 35.10 35.60 3,311,304 117,456,573 35.471 21.86 21.86 21.89 21.64 21.95 5,370,872 21.869 0.57%
2015-03-12 0 35.25 35.15 35.25 35.10 35.75 3,794,746 134,891,971 35.547 21.73 21.67 21.73 21.64 22.04 6,155,006 21.916 0.43%
2015-03-11 0 35.10 35.00 35.10 34.35 35.10 2,582,930 90,204,207 34.923 21.64 21.58 21.64 21.18 21.64 4,189,463 21.531 0.86%
2015-03-10 0 34.80 34.75 34.90 34.35 34.95 4,832,390 167,611,919 34.685 21.46 21.42 21.52 21.18 21.55 7,838,044 21.384 1.90%
2015-03-09 0 34.15 34.10 34.15 34.00 34.40 4,215,582 143,812,102 34.114 21.05 21.02 21.05 20.96 21.21 6,837,594 21.033 -0.15%
2015-03-06 0 34.20 34.20 34.25 34.15 34.70 3,525,284 120,918,613 34.300 21.09 21.09 21.12 21.05 21.39 5,717,943 21.147 -1.16%
2015-03-05 0 34.60 34.55 34.65 34.20 34.75 4,849,488 167,547,981 34.550 21.33 21.30 21.36 21.09 21.42 7,865,777 21.301 -0.57%
2015-03-04 0 34.80 34.70 34.90 34.75 35.75 3,908,081 137,343,948 35.144 21.46 21.39 21.52 21.42 22.04 6,338,833 21.667 -2.11%
2015-03-03 0 35.55 35.50 35.70 35.40 35.95 2,401,375 85,755,395 35.711 21.92 21.89 22.01 21.83 22.16 3,894,984 22.017 0.00%
2015-03-02 0 35.55 35.55 35.65 35.15 36.20 3,675,301 130,680,505 35.556 21.92 21.92 21.98 21.67 22.32 5,961,268 21.922 -1.25%
2015-02-27 0 36.00 36.00 36.20 35.90 36.50 2,588,092 93,822,833 36.252 22.20 22.20 22.32 22.13 22.50 4,197,836 22.350 0.14%
2015-02-26 0 35.95 36.00 36.05 35.85 36.50 3,478,413 125,539,526 36.091 22.16 22.20 22.23 22.10 22.50 5,641,919 22.251 -0.42%
2015-02-25 0 36.10 36.00 36.20 35.80 36.85 4,738,341 171,793,079 36.256 22.26 22.20 22.32 22.07 22.72 7,685,499 22.353 0.70%
2015-02-24 0 35.85 35.80 35.85 35.60 35.95 2,604,917 93,305,792 35.819 22.10 22.07 22.10 21.95 22.16 4,225,126 22.084 -0.28%
2015-02-23 0 35.95 35.95 36.00 34.95 36.00 3,701,730 132,239,817 35.724 22.16 22.16 22.20 21.55 22.20 6,004,135 22.025 3.16%
2015-02-18 0 34.85 34.85 34.95 34.85 35.20 1,434,877 50,288,495 35.047 21.49 21.49 21.55 21.49 21.70 2,327,343 21.608 -0.99%
2015-02-17 0 35.20 35.15 35.25 34.75 35.25 1,953,630 68,537,919 35.082 21.70 21.67 21.73 21.42 21.73 3,168,751 21.629 0.72%
2015-02-16 0 34.95 34.90 35.00 34.70 35.30 2,884,390 100,678,316 34.905 21.55 21.52 21.58 21.39 21.76 4,678,426 21.520 -0.71%
2015-02-13 0 35.20 35.15 35.20 34.50 35.20 4,477,566 155,744,471 34.783 21.70 21.67 21.70 21.27 21.70 7,262,527 21.445 1.29%
2015-02-12 0 34.75 34.65 34.75 34.20 34.75 2,442,146 84,464,179 34.586 21.42 21.36 21.42 21.09 21.42 3,961,114 21.323 0.43%
2015-02-11 0 34.60 34.55 34.65 34.05 34.65 1,973,862 67,823,566 34.361 21.33 21.30 21.36 20.99 21.36 3,201,566 21.184 1.02%
2015-02-10 0 34.25 34.20 34.30 33.80 34.30 1,728,105 59,006,608 34.145 21.12 21.09 21.15 20.84 21.15 2,802,953 21.052 0.00%
2015-02-09 0 34.25 34.30 34.35 34.00 34.40 3,866,994 132,438,680 34.248 21.12 21.15 21.18 20.96 21.21 6,272,190 21.115 -0.44%
2015-02-06 0 34.40 34.30 34.45 34.10 34.50 1,234,632 42,331,831 34.287 21.21 21.15 21.24 21.02 21.27 2,002,550 21.139 0.15%
2015-02-05 0 34.35 34.25 34.40 34.10 34.50 2,450,667 83,963,861 34.262 21.18 21.12 21.21 21.02 21.27 3,974,935 21.123 0.44%
2015-02-04 0 34.20 34.05 34.20 33.70 34.25 3,720,806 126,683,355 34.047 21.09 20.99 21.09 20.78 21.12 6,035,076 20.991 0.00%
2015-02-03 0 34.20 34.20 34.25 34.00 34.30 3,018,445 103,039,759 34.137 21.09 21.09 21.12 20.96 21.15 4,895,860 21.046 0.59%
2015-02-02 0 34.00 33.95 34.05 33.65 34.50 4,515,930 154,103,671 34.124 20.96 20.93 20.99 20.75 21.27 7,324,752 21.039 -1.31%
2015-01-30 0 34.45 34.35 34.45 34.10 34.70 3,300,500 113,330,363 34.337 21.24 21.18 21.24 21.02 21.39 5,353,348 21.170 -0.43%
2015-01-29 0 34.60 34.55 34.60 33.45 34.60 4,429,009 151,810,017 34.276 21.33 21.30 21.33 20.62 21.33 7,183,768 21.132 2.67%
2015-01-28 0 33.70 33.70 33.80 33.35 33.80 1,907,177 64,084,024 33.602 20.78 20.78 20.84 20.56 20.84 3,093,405 20.716 0.15%
2015-01-27 0 33.65 33.70 33.75 33.30 33.75 2,821,282 94,756,557 33.586 20.75 20.78 20.81 20.53 20.81 4,576,066 20.707 0.45%
2015-01-26 0 33.50 33.40 33.55 33.20 33.50 1,642,590 54,737,548 33.324 20.65 20.59 20.68 20.47 20.65 2,664,250 20.545 -0.15%
2015-01-23 0 33.55 33.55 33.70 33.05 33.70 2,430,246 81,327,869 33.465 20.68 20.68 20.78 20.38 20.78 3,941,813 20.632 1.21%
2015-01-22 0 33.15 33.15 33.25 33.05 33.70 3,186,749 105,868,318 33.221 20.44 20.44 20.50 20.38 20.78 5,168,846 20.482 -0.60%
2015-01-21 0 33.35 33.30 33.45 33.20 33.55 3,155,010 105,275,380 33.368 20.56 20.53 20.62 20.47 20.68 5,117,366 20.572 -0.60%
2015-01-20 0 33.55 33.35 33.55 33.15 33.75 3,703,882 124,093,469 33.504 20.68 20.56 20.68 20.44 20.81 6,007,626 20.656 0.90%
2015-01-19 0 33.25 33.20 33.25 33.10 33.60 2,415,712 80,356,494 33.264 20.50 20.47 20.50 20.41 20.72 3,918,239 20.508 0.30%
2015-01-16 0 33.15 33.10 33.30 32.85 33.55 3,142,522 104,442,706 33.235 20.44 20.41 20.53 20.25 20.68 5,097,111 20.491 -0.60%
2015-01-15 0 33.35 33.25 33.35 32.75 33.40 2,147,029 71,231,211 33.177 20.56 20.50 20.56 20.19 20.59 3,482,440 20.454 1.06%
2015-01-14 0 33.00 33.00 33.05 32.85 33.55 3,460,149 114,464,792 33.081 20.35 20.35 20.38 20.25 20.68 5,612,296 20.395 -1.64%
2015-01-13 0 33.55 33.45 33.60 32.65 33.60 4,676,056 154,932,753 33.133 20.68 20.62 20.72 20.13 20.72 7,584,474 20.428 1.98%
2015-01-12 0 32.90 32.80 32.90 32.35 33.00 4,369,615 142,846,725 32.691 20.28 20.22 20.28 19.94 20.35 7,087,432 20.155 1.23%
2015-01-09 0 32.50 32.40 32.50 32.10 32.60 3,423,905 111,070,162 32.440 20.04 19.98 20.04 19.79 20.10 5,553,509 20.000 0.78%
2015-01-08 0 32.25 32.15 32.25 31.70 32.40 7,878,824 250,553,416 31.801 19.88 19.82 19.88 19.54 19.98 12,779,302 19.606 1.74%
2015-01-07 0 31.70 31.55 31.75 31.10 31.75 3,066,795 96,341,111 31.414 19.54 19.45 19.57 19.17 19.57 4,974,283 19.368 0.63%
2015-01-06 0 31.50 31.50 31.55 31.35 31.85 3,531,739 111,244,265 31.498 19.42 19.42 19.45 19.33 19.64 5,728,413 19.420 -0.94%
2015-01-05 0 31.80 31.80 31.90 31.65 32.10 2,120,890 67,614,475 31.880 19.61 19.61 19.67 19.51 19.79 3,440,043 19.655 -0.31%
2015-01-02 0 31.90 31.85 31.95 31.75 31.95 1,231,870 39,210,471 31.830 19.67 19.64 19.70 19.57 19.70 1,998,070 19.624 0.31%
2014-12-31 0 31.80 31.80 31.85 31.80 32.20 1,528,936 48,682,449 31.841 19.61 19.61 19.64 19.61 19.85 2,479,905 19.631 -1.09%
2014-12-30 0 32.15 32.10 32.15 31.95 32.30 2,422,426 77,840,134 32.133 19.82 19.79 19.82 19.70 19.91 3,929,129 19.811 0.63%
2014-12-29 0 31.95 31.95 32.00 31.50 32.10 2,681,419 85,715,675 31.967 19.70 19.70 19.73 19.42 19.79 4,349,210 19.708 0.63%
2014-12-24 0 31.75 31.70 31.75 31.40 31.80 624,123 19,777,644 31.689 19.57 19.54 19.57 19.36 19.61 1,012,316 19.537 0.47%
2014-12-23 0 31.60 31.60 31.70 31.40 31.70 2,343,221 73,934,026 31.552 19.48 19.48 19.54 19.36 19.54 3,800,660 19.453 -0.32%
2014-12-22 0 31.70 31.65 31.70 31.05 31.75 3,025,731 95,619,288 31.602 19.54 19.51 19.54 19.14 19.57 4,907,678 19.484 1.12%
2014-12-19 0 31.35 31.25 31.40 30.85 31.40 2,030,707 63,329,944 31.186 19.33 19.27 19.36 19.02 19.36 3,293,768 19.227 1.29%
2014-12-18 0 30.95 30.85 31.00 30.75 31.10 2,774,018 85,665,966 30.882 19.08 19.02 19.11 18.96 19.17 4,499,404 19.039 -0.48%
2014-12-17 0 31.10 31.00 31.10 31.00 31.35 2,279,389 70,879,060 31.096 19.17 19.11 19.17 19.11 19.33 3,697,125 19.171 -0.32%
2014-12-16 0 31.20 31.10 31.20 31.05 31.50 4,386,642 137,140,888 31.263 19.24 19.17 19.24 19.14 19.42 7,115,050 19.275 -0.48%
2014-12-15 0 31.35 31.25 31.45 31.10 31.50 1,454,577 45,471,646 31.261 19.33 19.27 19.39 19.17 19.42 2,359,296 19.273 -0.79%
2014-12-12 0 31.60 31.55 31.65 31.15 31.65 3,704,044 116,739,427 31.517 19.48 19.45 19.51 19.20 19.51 6,007,889 19.431 1.61%
2014-12-11 0 31.10 31.10 31.20 30.95 31.20 2,105,148 65,449,620 31.090 19.17 19.17 19.24 19.08 19.24 3,414,510 19.168 -0.16%
2014-12-10 0 31.15 31.10 31.20 31.00 31.20 2,494,847 77,600,164 31.104 19.20 19.17 19.24 19.11 19.24 4,046,594 19.177 0.00%
2014-12-09 0 31.15 31.05 31.15 30.95 31.20 3,916,331 121,788,094 31.097 19.20 19.14 19.20 19.08 19.24 6,352,214 19.173 -0.48%
2014-12-08 0 31.30 31.15 31.30 31.05 31.30 1,790,904 55,839,131 31.179 19.30 19.20 19.30 19.14 19.30 2,904,812 19.223 0.32%
2014-12-05 0 31.20 31.15 31.25 30.70 31.25 3,891,582 120,932,693 31.075 19.24 19.20 19.27 18.93 19.27 6,312,072 19.159 0.97%
2014-12-04 0 30.90 30.85 30.90 30.50 31.00 3,792,213 116,369,888 30.687 19.05 19.02 19.05 18.80 19.11 6,150,897 18.919 0.65%
2014-12-03 0 30.70 30.65 30.75 30.60 31.30 1,844,176 56,882,608 30.844 18.93 18.90 18.96 18.87 19.30 2,991,218 19.017 -1.29%
2014-12-02 0 31.10 31.05 31.10 30.60 31.15 2,612,093 80,719,337 30.902 19.17 19.14 19.17 18.87 19.20 4,236,765 19.052 1.30%
2014-12-01 0 30.70 30.65 30.75 30.60 31.15 3,489,117 107,243,843 30.737 18.93 18.90 18.96 18.87 19.20 5,659,281 18.950 -1.44%
2014-11-28 0 31.15 31.10 31.15 31.10 31.40 1,508,189 47,144,955 31.259 19.20 19.17 19.20 19.17 19.36 2,446,254 19.272 -0.32%
2014-11-27 0 31.25 31.20 31.25 31.10 31.90 2,338,640 73,135,399 31.273 19.27 19.24 19.27 19.17 19.67 3,793,229 19.281 -1.11%
2014-11-26 0 31.60 31.50 31.60 31.15 31.60 2,434,949 76,524,861 31.428 19.48 19.42 19.48 19.20 19.48 3,949,441 19.376 0.32%
2014-11-25 0 31.50 31.40 31.50 31.25 31.60 2,825,343 88,818,593 31.436 19.42 19.36 19.42 19.27 19.48 4,582,652 19.381 1.29%
2014-11-24 0 31.10 31.05 31.10 31.00 31.40 2,208,954 68,780,579 31.137 19.17 19.14 19.17 19.11 19.36 3,582,881 19.197 0.16%
2014-11-21 0 31.05 31.00 31.15 31.00 31.35 1,331,696 41,403,478 31.091 19.14 19.11 19.20 19.11 19.33 2,159,985 19.168 -0.32%
2014-11-20 0 31.15 31.10 31.20 31.05 31.45 1,470,703 45,854,685 31.179 19.20 19.17 19.24 19.14 19.39 2,385,452 19.223 -0.32%
2014-11-19 0 31.25 31.20 31.30 31.15 31.85 1,251,290 39,302,876 31.410 19.27 19.24 19.30 19.20 19.64 2,029,568 19.365 0.00%
2014-11-18 0 31.25 31.20 31.25 31.15 32.10 2,745,611 86,602,569 31.542 19.27 19.24 19.27 19.20 19.79 4,453,329 19.447 -0.79%
2014-11-17 0 31.50 31.45 31.50 31.50 31.95 2,416,407 76,557,446 31.682 19.42 19.39 19.42 19.42 19.70 3,919,366 19.533 -0.79%
2014-11-14 0 31.75 31.75 31.80 31.10 31.80 2,562,466 80,865,353 31.558 19.57 19.57 19.61 19.17 19.61 4,156,271 19.456 2.09%
2014-11-13 0 31.10 31.10 31.25 31.00 31.35 2,432,775 75,763,152 31.143 19.17 19.17 19.27 19.11 19.33 3,945,915 19.200 -0.48%
2014-11-12 0 31.25 31.15 31.35 30.80 31.40 2,519,013 78,410,749 31.128 19.27 19.20 19.33 18.99 19.36 4,085,791 19.191 0.97%
2014-11-11 0 30.95 30.90 31.00 30.65 31.10 2,714,884 83,704,902 30.832 19.08 19.05 19.11 18.90 19.17 4,403,490 19.009 0.98%
2014-11-10 0 30.65 30.65 30.70 30.60 31.20 3,636,722 112,029,131 30.805 18.90 18.90 18.93 18.87 19.24 5,898,694 18.992 0.00%
2014-11-07 0 30.65 30.55 30.70 30.50 30.85 2,512,661 77,014,675 30.651 18.90 18.83 18.93 18.80 19.02 4,075,488 18.897 0.33%
2014-11-06 0 30.55 30.55 30.65 30.55 30.85 2,096,800 64,275,408 30.654 18.83 18.83 18.90 18.83 19.02 3,400,970 18.899 -0.49%
2014-11-05 0 30.70 30.65 30.75 30.55 31.20 3,282,423 101,013,246 30.774 18.93 18.90 18.96 18.83 19.24 5,324,027 18.973 -1.44%
2014-11-04 0 31.15 31.00 31.20 30.95 31.30 3,871,612 120,379,512 31.093 19.20 19.11 19.24 19.08 19.30 6,279,681 19.170 -0.48%
2014-11-03 0 31.30 31.20 31.25 31.10 31.65 1,653,320 51,784,963 31.322 19.30 19.24 19.27 19.17 19.51 2,681,653 19.311 -0.95%
2014-10-31 0 31.60 31.55 31.60 31.20 31.70 2,658,054 83,786,532 31.522 19.48 19.45 19.48 19.24 19.54 4,311,313 19.434 1.28%
2014-10-30 0 31.20 31.20 31.25 31.10 31.50 2,595,587 81,299,650 31.322 19.24 19.24 19.27 19.17 19.42 4,209,993 19.311 -0.48%
2014-10-29 0 31.35 31.30 31.35 30.80 31.45 3,941,819 123,290,169 31.277 19.33 19.30 19.33 18.99 19.39 6,393,555 19.284 0.64%
2014-10-28 0 31.15 31.10 31.15 30.55 31.15 2,286,181 70,632,006 30.895 19.20 19.17 19.20 18.83 19.20 3,708,142 19.048 1.96%
2014-10-27 0 30.55 30.55 30.60 30.55 31.05 1,886,256 57,841,538 30.665 18.83 18.83 18.87 18.83 19.14 3,059,471 18.906 -1.13%
2014-10-24 0 30.90 30.80 30.95 30.60 31.00 1,309,859 40,442,888 30.876 19.05 18.99 19.08 18.87 19.11 2,124,566 19.036 -0.48%
2014-10-23 0 31.05 31.00 31.05 30.75 31.10 2,863,171 88,596,338 30.943 19.14 19.11 19.14 18.96 19.17 4,644,009 19.078 0.00%
2014-10-22 0 31.05 30.90 31.10 30.45 31.10 2,658,515 81,840,250 30.784 19.14 19.05 19.17 18.77 19.17 4,312,061 18.979 2.48%
2014-10-21 0 30.30 30.20 30.25 30.10 30.70 2,904,422 88,046,413 30.315 18.68 18.62 18.65 18.56 18.93 4,710,917 18.690 0.50%
2014-10-20 0 30.15 30.10 30.25 30.10 30.80 3,284,418 99,588,450 30.321 18.59 18.56 18.65 18.56 18.99 5,327,263 18.694 -0.99%
2014-10-17 0 30.45 30.40 30.45 30.35 30.75 1,878,637 57,328,112 30.516 18.77 18.74 18.77 18.71 18.96 3,047,113 18.814 -0.16%
2014-10-16 0 30.50 30.50 30.55 30.50 30.75 1,949,927 59,668,175 30.600 18.80 18.80 18.83 18.80 18.96 3,162,744 18.866 -0.81%
2014-10-15 0 30.75 30.70 30.80 30.55 31.10 2,371,038 73,152,340 30.852 18.96 18.93 18.99 18.83 19.17 3,845,778 19.021 0.65%
2014-10-14 0 30.55 30.55 30.60 30.50 31.00 2,111,242 64,844,310 30.714 18.83 18.83 18.87 18.80 19.11 3,424,394 18.936 -1.13%
2014-10-13 0 30.90 30.85 30.95 30.50 30.95 2,397,204 73,756,452 30.768 19.05 19.02 19.08 18.80 19.08 3,888,219 18.969 0.82%
2014-10-10 0 30.65 30.65 30.70 30.50 30.95 2,570,721 78,959,186 30.715 18.90 18.90 18.93 18.80 19.08 4,169,660 18.937 -0.97%
2014-10-09 0 30.95 30.85 30.95 30.85 31.25 3,448,819 106,934,535 31.006 19.08 19.02 19.08 19.02 19.27 5,593,919 19.116 -0.32%
2014-10-08 0 31.05 31.20 31.25 30.95 31.75 1,941,233 60,887,360 31.365 19.14 19.24 19.27 19.08 19.57 3,148,643 19.338 -0.80%
2014-10-07 0 31.30 31.15 31.30 30.60 31.30 2,305,742 71,555,843 31.034 19.30 19.20 19.30 18.87 19.30 3,739,870 19.133 0.97%
2014-10-06 0 31.00 30.85 31.00 30.65 31.00 3,293,408 101,804,814 30.912 19.11 19.02 19.11 18.90 19.11 5,341,845 19.058 -0.32%
2014-10-03 0 31.10 31.00 31.15 29.95 31.40 6,323,513 194,345,149 30.734 19.17 19.11 19.20 18.47 19.36 10,256,617 18.948 2.30%
2014-09-30 0 30.40 30.30 30.45 30.10 31.25 4,854,314 147,398,189 30.364 18.74 18.68 18.77 18.56 19.27 7,873,605 18.721 -1.46%
2014-09-29 0 30.85 30.85 30.90 30.25 31.45 5,826,968 180,075,001 30.904 19.02 19.02 19.05 18.65 19.39 9,451,231 19.053 -3.14%
2014-09-26 0 31.85 31.75 31.90 31.30 31.90 2,312,808 73,335,605 31.708 19.64 19.57 19.67 19.30 19.67 3,751,330 19.549 1.43%
2014-09-25 0 31.40 31.35 31.45 31.20 31.90 1,716,971 54,175,307 31.553 19.36 19.33 19.39 19.24 19.67 2,784,894 19.453 -0.16%
2014-09-24 0 31.45 31.30 31.45 31.15 31.50 1,515,538 47,481,590 31.330 19.39 19.30 19.39 19.20 19.42 2,458,174 19.316 0.64%
2014-09-23 0 31.25 31.20 31.30 31.15 31.50 1,262,380 39,542,315 31.324 19.27 19.24 19.30 19.20 19.42 2,047,556 19.312 -0.16%
2014-09-22 0 31.30 31.20 31.30 31.00 31.35 1,196,315 37,348,897 31.220 19.30 19.24 19.30 19.11 19.33 1,940,400 19.248 0.00%
2014-09-19 0 31.30 31.25 31.35 31.15 31.55 4,190,505 131,031,015 31.269 19.30 19.27 19.33 19.20 19.45 6,796,919 19.278 -0.63%
2014-09-18 0 31.50 31.45 31.50 31.40 32.00 2,462,311 77,798,226 31.596 19.42 19.39 19.42 19.36 19.73 3,993,821 19.480 -1.56%
2014-09-17 0 32.00 31.90 32.00 31.50 32.00 3,960,119 126,067,258 31.834 19.73 19.67 19.73 19.42 19.73 6,423,237 19.627 1.59%
2014-09-16 0 31.50 31.40 31.50 30.30 31.55 1,615,117 50,823,163 31.467 19.42 19.36 19.42 18.68 19.45 2,619,689 19.400 1.78%
2014-09-15 0 30.95 30.95 31.05 30.90 31.30 1,259,970 39,092,439 31.026 19.08 19.08 19.14 19.05 19.30 2,043,647 19.129 -0.96%
2014-09-12 0 31.25 31.20 31.30 31.10 31.60 1,626,883 50,853,962 31.259 19.27 19.24 19.30 19.17 19.48 2,638,773 19.272 -1.11%
2014-09-11 0 31.60 31.50 31.60 31.30 32.05 1,783,231 56,327,823 31.588 19.48 19.42 19.48 19.30 19.76 2,892,367 19.475 0.48%
2014-09-10 0 31.45 31.40 31.45 31.15 31.55 2,570,912 80,536,765 31.326 19.39 19.36 19.39 19.20 19.45 4,169,970 19.314 -0.47%
2014-09-08 0 31.60 31.55 31.65 31.50 31.90 1,531,387 48,472,813 31.653 19.48 19.45 19.51 19.42 19.67 2,483,880 19.515 -1.10%
2014-09-05 0 31.95 31.90 31.95 31.35 31.95 3,128,357 99,216,379 31.715 19.70 19.67 19.70 19.33 19.70 5,074,135 19.553 0.95%
2014-09-04 0 31.90 31.80 31.95 31.30 31.95 2,686,359 85,169,250 31.704 19.51 19.45 19.54 19.15 19.54 4,391,640 19.393 0.95%
2014-09-03 0 31.60 31.55 31.60 30.95 31.60 3,111,186 97,579,742 31.364 19.33 19.30 19.33 18.93 19.33 5,086,144 19.185 2.27%
2014-09-02 0 30.90 30.90 31.00 30.80 31.30 1,762,079 54,472,366 30.914 18.90 18.90 18.96 18.84 19.15 2,880,634 18.910 -1.12%
2014-09-01 0 31.25 31.20 31.30 30.55 31.25 2,672,355 82,694,541 30.944 19.12 19.08 19.15 18.69 19.12 4,368,747 18.929 1.63%
2014-08-29 0 30.75 30.60 30.75 30.50 30.80 3,178,064 97,426,905 30.656 18.81 18.72 18.81 18.66 18.84 5,195,476 18.752 0.16%
2014-08-28 0 30.70 30.70 30.75 30.65 31.00 3,103,836 95,661,043 30.820 18.78 18.78 18.81 18.75 18.96 5,074,129 18.853 -0.97%
2014-08-27 0 31.00 30.95 31.00 30.85 31.55 2,287,452 71,098,351 31.082 18.96 18.93 18.96 18.87 19.30 3,739,510 19.013 -1.90%
2014-08-26 0 31.60 31.50 31.60 31.20 31.60 3,291,846 103,497,006 31.440 19.33 19.27 19.33 19.08 19.33 5,381,486 19.232 -0.32%
2014-08-25 0 31.70 31.60 31.70 31.10 32.30 3,149,743 99,431,484 31.568 19.39 19.33 19.39 19.02 19.76 5,149,177 19.310 1.28%
2014-08-22 0 31.30 31.25 31.35 30.80 31.65 2,607,648 81,984,833 31.440 19.15 19.12 19.18 18.84 19.36 4,262,964 19.232 0.64%
2014-08-21 0 31.10 31.05 31.20 30.80 31.45 1,612,263 50,164,281 31.114 19.02 18.99 19.08 18.84 19.24 2,635,716 19.033 -0.80%
2014-08-20 0 31.35 31.25 31.35 30.85 31.40 3,277,514 102,196,267 31.181 19.18 19.12 19.18 18.87 19.21 5,358,056 19.073 1.29%
2014-08-19 0 30.95 30.90 30.95 30.65 30.95 1,667,466 51,325,769 30.781 18.93 18.90 18.93 18.75 18.93 2,725,961 18.829 0.65%
2014-08-18 0 30.75 30.70 30.85 30.60 30.85 940,208 28,919,590 30.759 18.81 18.78 18.87 18.72 18.87 1,537,045 18.815 0.00%
2014-08-15 0 30.75 30.70 30.85 30.70 30.90 1,113,881 34,281,540 30.777 18.81 18.78 18.87 18.78 18.90 1,820,965 18.826 0.16%
2014-08-14 0 30.70 30.70 30.80 30.50 31.00 3,140,183 96,807,617 30.829 18.78 18.78 18.84 18.66 18.96 5,133,548 18.858 -0.16%
2014-08-13 0 30.75 30.70 30.80 30.40 30.80 1,587,293 48,655,966 30.653 18.81 18.78 18.84 18.60 18.84 2,594,895 18.751 0.99%
2014-08-12 0 30.45 30.40 30.50 30.30 30.50 1,272,968 38,697,733 30.400 18.63 18.60 18.66 18.53 18.66 2,081,039 18.595 0.16%
2014-08-11 0 30.40 30.40 30.50 30.10 30.50 1,417,579 43,078,396 30.389 18.60 18.60 18.66 18.41 18.66 2,317,448 18.589 0.33%
2014-08-08 0 30.30 30.20 30.30 30.05 30.35 2,023,393 61,036,983 30.166 18.53 18.47 18.53 18.38 18.57 3,307,828 18.452 0.00%
2014-08-07 0 30.30 30.20 30.25 30.20 30.60 1,371,523 41,669,473 30.382 18.53 18.47 18.50 18.47 18.72 2,242,156 18.585 -0.33%
2014-08-06 0 30.40 30.35 30.45 30.25 30.50 1,189,833 36,182,256 30.410 18.60 18.57 18.63 18.50 18.66 1,945,130 18.601 0.33%
2014-08-05 0 30.30 30.25 30.30 30.15 30.45 1,614,327 48,923,218 30.306 18.53 18.50 18.53 18.44 18.63 2,639,090 18.538 -0.33%
2014-08-04 0 30.40 30.40 30.45 30.30 30.65 1,194,534 36,386,849 30.461 18.60 18.60 18.63 18.53 18.75 1,952,816 18.633 -0.33%
2014-08-01 0 30.50 30.50 30.55 30.35 30.80 1,616,083 49,426,564 30.584 18.66 18.66 18.69 18.57 18.84 2,641,961 18.708 -0.16%
2014-07-31 0 30.55 30.55 30.60 30.50 30.90 2,989,923 91,779,133 30.696 18.69 18.69 18.72 18.66 18.90 4,887,904 18.777 -0.97%
2014-07-30 0 30.85 30.90 30.95 30.05 30.95 6,036,079 184,469,329 30.561 18.87 18.90 18.93 18.38 18.93 9,867,738 18.694 2.66%
2014-07-29 0 30.05 30.05 30.10 29.85 30.10 2,300,016 68,901,007 29.957 18.38 18.38 18.41 18.26 18.41 3,760,050 18.324 0.00%
2014-07-28 0 30.05 30.00 30.05 30.00 30.30 1,798,643 54,209,410 30.139 18.38 18.35 18.38 18.35 18.53 2,940,409 18.436 -0.83%
2014-07-25 0 30.30 30.25 30.30 29.85 30.35 2,540,616 76,556,021 30.133 18.53 18.50 18.53 18.26 18.57 4,153,381 18.432 0.17%
2014-07-24 0 30.25 30.20 30.30 30.00 30.50 2,197,733 66,396,192 30.211 18.50 18.47 18.53 18.35 18.66 3,592,838 18.480 0.33%
2014-07-23 0 30.15 30.05 30.20 29.80 30.20 4,652,835 140,042,687 30.098 18.44 18.38 18.47 18.23 18.47 7,606,421 18.411 0.84%
2014-07-22 0 29.90 29.85 29.90 29.50 30.00 2,388,353 71,398,425 29.894 18.29 18.26 18.29 18.05 18.35 3,904,462 18.286 0.50%
2014-07-21 0 29.75 29.65 29.75 29.60 29.85 1,324,460 39,365,553 29.722 18.20 18.14 18.20 18.11 18.26 2,165,218 18.181 0.51%
2014-07-18 0 29.60 29.55 29.65 29.50 29.75 1,453,317 43,027,779 29.607 18.11 18.08 18.14 18.05 18.20 2,375,872 18.110 -0.67%
2014-07-17 0 29.80 29.80 29.90 29.40 29.90 2,201,906 65,389,600 29.697 18.23 18.23 18.29 17.98 18.29 3,599,660 18.165 0.51%
2014-07-16 1 29.65 29.55 29.70 29.55 29.80 450,977 13,359,548 29.624 18.14 18.08 18.17 18.08 18.23 737,254 18.121 -0.50%
2014-07-15 0 29.80 29.75 29.85 29.60 29.90 1,610,772 48,021,991 29.813 18.23 18.20 18.26 18.11 18.29 2,633,278 18.237 0.68%
2014-07-14 0 29.60 29.60 29.65 29.50 29.90 1,404,601 41,645,597 29.649 18.11 18.11 18.14 18.05 18.29 2,296,232 18.136 0.00%
2014-07-11 0 29.60 29.60 29.70 29.30 29.70 1,749,179 51,651,476 29.529 18.11 18.11 18.17 17.92 18.17 2,859,545 18.063 0.68%
2014-07-10 0 29.40 29.40 29.50 29.35 29.65 1,292,496 38,107,215 29.483 17.98 17.98 18.05 17.95 18.14 2,112,963 18.035 0.34%
2014-07-09 0 29.30 29.25 29.30 29.25 29.90 1,938,038 57,107,898 29.467 17.92 17.89 17.92 17.89 18.29 3,168,290 18.025 -1.84%
2014-07-08 0 29.85 29.80 29.85 29.75 30.00 1,160,474 34,661,606 29.868 18.26 18.23 18.26 18.20 18.35 1,897,134 18.271 0.17%
2014-07-07 0 29.80 29.75 29.85 29.55 29.90 903,842 26,865,645 29.724 18.23 18.20 18.26 18.08 18.29 1,477,594 18.182 0.68%
2014-07-04 0 29.60 29.60 29.65 29.55 29.95 1,125,513 33,381,841 29.659 18.11 18.11 18.14 18.08 18.32 1,839,981 18.142 -1.17%
2014-07-03 0 29.95 29.90 29.95 29.75 30.00 1,122,380 33,584,915 29.923 18.32 18.29 18.32 18.20 18.35 1,834,859 18.304 -0.17%
2014-07-02 0 30.00 29.95 30.00 29.70 30.00 3,533,936 105,672,321 29.902 18.35 18.32 18.35 18.17 18.35 5,777,253 18.291 0.50%
2014-06-30 0 29.85 29.70 29.85 29.35 29.90 3,029,271 89,975,776 29.702 18.26 18.17 18.26 17.95 18.29 4,952,230 18.169 0.51%
2014-06-27 0 29.70 29.70 29.75 29.55 29.75 1,911,900 56,742,124 29.678 18.17 18.17 18.20 18.08 18.20 3,125,560 18.154 0.34%
2014-06-26 0 29.60 29.65 29.70 28.85 29.70 2,912,407 85,748,245 29.442 18.11 18.14 18.17 17.65 18.17 4,761,182 18.010 1.20%
2014-06-25 0 29.25 29.20 29.30 28.85 29.35 1,379,555 40,302,521 29.214 17.89 17.86 17.92 17.65 17.95 2,255,287 17.870 0.52%
2014-06-24 0 29.10 29.05 29.15 28.90 29.15 755,050 21,954,872 29.077 17.80 17.77 17.83 17.68 17.83 1,234,350 17.787 0.52%
2014-06-23 0 28.95 28.85 28.90 28.80 29.75 2,802,070 81,746,175 29.173 17.71 17.65 17.68 17.62 18.20 4,580,804 17.845 -1.70%
2014-06-20 0 29.45 29.40 29.50 29.05 29.50 2,191,311 64,295,096 29.341 18.01 17.98 18.05 17.77 18.05 3,582,339 17.948 0.86%
2014-06-19 0 29.20 29.20 29.25 29.10 29.35 1,676,668 48,914,175 29.173 17.86 17.86 17.89 17.80 17.95 2,741,005 17.845 0.00%
2014-06-18 0 29.20 29.15 29.30 29.10 29.45 2,211,924 64,622,785 29.216 17.86 17.83 17.92 17.80 18.01 3,616,037 17.871 -1.02%
2014-06-17 0 29.50 29.40 29.50 29.20 29.50 1,585,569 46,636,001 29.413 18.05 17.98 18.05 17.86 18.05 2,592,077 17.992 0.17%
2014-06-16 0 29.45 29.30 29.45 29.05 29.45 1,920,159 56,238,290 29.288 18.01 17.92 18.01 17.77 18.01 3,139,062 17.916 0.00%
2014-06-13 0 29.45 29.35 29.45 28.95 29.45 1,904,503 55,662,039 29.227 18.01 17.95 18.01 17.71 18.01 3,113,468 17.878 1.38%
2014-06-12 0 29.05 29.05 29.15 28.85 29.20 1,100,883 31,936,039 29.009 17.77 17.77 17.83 17.65 17.86 1,799,716 17.745 -0.17%
2014-06-11 0 29.10 29.00 29.10 28.95 29.40 1,968,913 57,375,262 29.141 17.80 17.74 17.80 17.71 17.98 3,218,765 17.825 -1.36%
2014-06-10 0 29.50 29.40 29.55 29.20 29.55 1,858,292 54,653,074 29.410 18.05 17.98 18.08 17.86 18.08 3,037,922 17.990 0.34%
2014-06-09 0 29.40 29.35 29.45 29.20 29.40 775,216 22,724,363 29.314 17.98 17.95 18.01 17.86 17.98 1,267,318 17.931 0.51%
2014-06-06 0 29.25 29.25 29.40 29.10 29.55 1,846,507 54,098,179 29.298 17.89 17.89 17.98 17.80 18.08 3,018,656 17.921 -0.51%
2014-06-05 0 29.40 29.30 29.45 29.30 29.60 781,613 22,998,784 29.425 17.98 17.92 18.01 17.92 18.11 1,277,775 17.999 -0.68%
2014-06-04 0 29.60 29.55 29.70 29.40 29.70 2,281,235 67,439,500 29.563 18.11 18.08 18.17 17.98 18.17 3,729,346 18.083 0.34%
2014-06-03 0 29.50 29.45 29.55 29.35 29.65 3,410,859 100,698,135 29.523 18.05 18.01 18.08 17.95 18.14 5,576,048 18.059 0.51%
2014-05-30 0 29.35 29.25 29.30 29.05 29.50 1,962,792 57,476,477 29.283 17.95 17.89 17.92 17.77 18.05 3,208,758 17.912 -0.17%
2014-05-29 0 29.40 29.30 29.40 29.10 29.40 2,118,069 62,031,607 29.287 17.98 17.92 17.98 17.80 17.98 3,462,604 17.915 0.68%
2014-05-28 0 29.20 29.15 29.20 29.00 29.35 2,119,051 61,798,769 29.163 17.86 17.83 17.86 17.74 17.95 3,464,209 17.839 0.86%
2014-05-27 0 28.95 28.95 29.00 28.70 29.15 1,401,923 40,677,045 29.015 17.71 17.71 17.74 17.56 17.83 2,291,854 17.749 0.17%
2014-05-26 0 28.90 28.85 28.95 28.45 29.00 1,313,306 37,882,910 28.845 17.68 17.65 17.71 17.40 17.74 2,146,983 17.645 0.87%
2014-05-23 0 28.65 28.65 28.80 28.40 28.80 1,533,003 43,899,815 28.636 17.53 17.53 17.62 17.37 17.62 2,506,142 17.517 0.35%
2014-05-22 0 28.55 28.55 28.60 28.40 28.65 1,352,771 38,585,745 28.523 17.46 17.46 17.49 17.37 17.53 2,211,500 17.448 0.35%
2014-05-21 0 28.45 28.45 28.55 28.30 28.75 2,244,327 64,004,710 28.518 17.40 17.40 17.46 17.31 17.59 3,669,010 17.445 -1.04%
2014-05-20 0 28.75 28.65 28.75 28.45 28.75 1,297,861 37,190,175 28.655 17.59 17.53 17.59 17.40 17.59 2,121,734 17.528 0.88%
2014-05-19 0 28.50 28.40 28.55 28.35 28.80 1,088,952 31,004,337 28.472 17.43 17.37 17.46 17.34 17.62 1,780,211 17.416 -0.52%
2014-05-16 0 28.65 28.55 28.60 28.50 28.75 1,151,474 32,961,652 28.626 17.53 17.46 17.49 17.43 17.59 1,882,421 17.510 -0.69%
2014-05-15 0 28.85 28.80 28.85 28.60 28.90 2,698,809 77,478,557 28.708 17.65 17.62 17.65 17.49 17.68 4,411,993 17.561 -0.86%
2014-05-14 0 29.10 29.05 29.10 28.65 29.10 1,683,667 48,710,944 28.931 17.80 17.77 17.80 17.53 17.80 2,752,447 17.697 0.17%
2014-05-13 0 29.05 29.00 29.05 28.90 29.15 2,277,403 66,152,450 29.047 17.77 17.74 17.77 17.68 17.83 3,723,082 17.768 0.17%
2014-05-12 0 29.00 28.95 29.00 28.50 29.15 4,156,698 120,276,962 28.936 17.74 17.71 17.74 17.43 17.83 6,795,340 17.700 2.73%
2014-05-09 0 28.90 28.85 28.95 28.60 29.00 1,501,760 43,304,541 28.836 17.27 17.24 17.30 17.09 17.33 2,513,334 17.230 0.35%
2014-05-08 0 28.80 28.75 28.85 28.75 29.35 2,089,217 60,538,619 28.977 17.21 17.18 17.24 17.18 17.54 3,496,498 17.314 -1.37%
2014-05-07 0 29.20 29.10 29.20 28.60 29.30 2,848,257 82,696,604 29.034 17.45 17.39 17.45 17.09 17.51 4,766,821 17.348 0.17%
2014-05-05 0 29.15 29.15 29.20 29.00 29.35 1,445,567 42,111,370 29.131 17.42 17.42 17.45 17.33 17.54 2,419,290 17.407 -0.34%
2014-05-02 0 29.25 29.25 29.30 29.00 29.50 2,017,427 58,946,822 29.219 17.48 17.48 17.51 17.33 17.63 3,376,350 17.459 0.00%
2014-04-30 0 29.25 29.20 29.35 29.15 29.70 2,332,736 68,192,521 29.233 17.48 17.45 17.54 17.42 17.75 3,904,049 17.467 -1.02%
2014-04-29 0 29.55 29.55 29.60 29.00 29.60 1,470,257 43,217,383 29.394 17.66 17.66 17.69 17.33 17.69 2,460,611 17.564 1.20%
2014-04-28 0 29.20 29.15 29.25 29.05 29.30 898,500 26,212,126 29.173 17.45 17.42 17.48 17.36 17.51 1,503,723 17.431 0.52%
2014-04-25 0 29.05 29.00 29.10 29.00 29.60 1,370,614 39,976,908 29.167 17.36 17.33 17.39 17.33 17.69 2,293,849 17.428 -1.69%
2014-04-24 0 29.55 29.50 29.60 29.40 29.70 1,542,786 45,620,535 29.570 17.66 17.63 17.69 17.57 17.75 2,581,995 17.669 0.34%
2014-04-23 0 29.45 29.40 29.45 29.20 29.65 1,883,288 55,443,864 29.440 17.60 17.57 17.60 17.45 17.72 3,151,856 17.591 -0.17%
2014-04-22 0 29.50 29.50 29.60 29.00 29.60 2,392,814 70,311,621 29.384 17.63 17.63 17.69 17.33 17.69 4,004,595 17.558 1.03%
2014-04-17 0 29.20 29.15 29.20 28.85 29.30 1,135,806 33,064,939 29.111 17.45 17.42 17.45 17.24 17.51 1,900,876 17.395 0.17%
2014-04-16 0 29.15 29.15 29.20 29.10 29.55 1,723,697 50,455,665 29.272 17.42 17.42 17.45 17.39 17.66 2,884,766 17.490 -1.52%
2014-04-15 0 29.60 29.60 29.65 29.50 29.80 1,881,266 55,705,090 29.610 17.69 17.69 17.72 17.63 17.81 3,148,472 17.693 -0.34%
2014-04-14 0 29.70 29.65 29.75 29.40 29.95 1,756,637 52,337,114 29.794 17.75 17.72 17.78 17.57 17.90 2,939,894 17.802 0.00%
2014-04-11 0 29.70 29.70 29.75 29.45 29.90 2,369,472 70,342,919 29.687 17.75 17.75 17.78 17.60 17.87 3,965,530 17.739 0.51%
2014-04-10 0 29.55 29.50 29.60 29.00 29.60 2,466,886 72,432,010 29.362 17.66 17.63 17.69 17.33 17.69 4,128,561 17.544 1.37%
2014-04-09 0 29.15 29.10 29.20 29.00 29.30 2,426,776 70,751,376 29.154 17.42 17.39 17.45 17.33 17.51 4,061,434 17.420 0.69%
2014-04-08 0 28.95 29.00 29.05 28.95 29.10 1,965,135 57,040,890 29.026 17.30 17.33 17.36 17.30 17.39 3,288,835 17.344 0.35%
2014-04-07 0 28.85 28.85 28.95 28.65 29.25 1,041,631 30,052,544 28.851 17.24 17.24 17.30 17.12 17.48 1,743,266 17.239 -0.86%
2014-04-04 0 29.10 29.05 29.20 28.90 29.30 1,651,877 48,029,616 29.076 17.39 17.36 17.45 17.27 17.51 2,764,569 17.373 0.00%
2014-04-03 0 29.10 29.05 29.10 28.95 29.30 1,408,344 41,026,558 29.131 17.39 17.36 17.39 17.30 17.51 2,356,994 17.406 0.34%
2014-04-02 0 29.00 28.90 29.05 28.80 29.10 1,519,394 43,945,754 28.923 17.33 17.27 17.36 17.21 17.39 2,542,846 17.282 0.00%
2014-04-01 0 29.00 29.00 29.05 28.60 29.05 1,788,390 51,666,598 28.890 17.33 17.33 17.36 17.09 17.36 2,993,036 17.262 1.05%
2014-03-31 0 28.70 28.70 28.85 28.40 28.85 2,202,757 63,130,737 28.660 17.15 17.15 17.24 16.97 17.24 3,686,517 17.125 1.23%
2014-03-28 0 28.35 28.30 28.40 28.15 28.50 1,080,056 30,648,940 28.377 16.94 16.91 16.97 16.82 17.03 1,807,573 16.956 0.71%
2014-03-27 0 28.15 28.05 28.15 28.05 28.40 1,939,408 54,685,499 28.197 16.82 16.76 16.82 16.76 16.97 3,245,778 16.848 -0.18%
2014-03-26 0 28.20 28.20 28.35 28.00 28.40 1,571,113 44,459,117 28.298 16.85 16.85 16.94 16.73 16.97 2,629,403 16.908 0.18%
2014-03-25 0 28.15 28.05 28.15 27.75 28.20 1,482,042 41,517,564 28.014 16.82 16.76 16.82 16.58 16.85 2,480,334 16.739 0.72%
2014-03-24 0 27.95 27.85 27.95 27.70 28.05 1,982,303 55,290,549 27.892 16.70 16.64 16.70 16.55 16.76 3,317,567 16.666 0.00%
2014-03-21 0 27.95 27.80 28.00 27.45 28.00 2,228,570 61,885,111 27.769 16.70 16.61 16.73 16.40 16.73 3,729,718 16.592 1.45%
2014-03-20 0 27.55 27.45 27.60 27.45 27.90 2,118,585 58,584,208 27.653 16.46 16.40 16.49 16.40 16.67 3,545,648 16.523 -0.90%
2014-03-19 0 27.80 27.75 27.85 27.65 27.85 1,768,761 49,120,914 27.771 16.61 16.58 16.64 16.52 16.64 2,960,185 16.594 -0.18%
2014-03-18 0 27.85 27.80 27.85 27.75 27.95 1,715,096 47,672,495 27.796 16.64 16.61 16.64 16.58 16.70 2,870,371 16.608 0.18%
2014-03-17 0 27.80 27.75 27.80 27.70 27.95 1,888,213 52,442,143 27.773 16.61 16.58 16.61 16.55 16.70 3,160,099 16.595 0.00%
2014-03-14 0 27.80 27.75 27.85 27.70 28.20 4,449,984 124,475,364 27.972 16.61 16.58 16.64 16.55 16.85 7,447,459 16.714 -0.54%
2014-03-13 0 27.95 28.00 28.05 27.85 28.20 2,763,191 77,380,764 28.004 16.70 16.73 16.76 16.64 16.85 4,624,455 16.733 0.18%
2014-03-12 0 27.90 27.90 27.95 27.90 28.15 3,342,548 93,591,634 28.000 16.67 16.67 16.70 16.67 16.82 5,594,063 16.731 0.18%
2014-03-11 0 27.85 27.80 27.85 27.65 28.00 1,374,221 38,244,654 27.830 16.64 16.61 16.64 16.52 16.73 2,299,886 16.629 0.00%
2014-03-10 0 27.85 27.80 27.85 27.60 28.20 2,262,608 62,966,743 27.829 16.64 16.61 16.64 16.49 16.85 3,786,683 16.628 -0.89%
2014-03-07 0 28.10 28.10 28.20 27.60 28.20 1,781,131 49,918,616 28.026 16.79 16.79 16.85 16.49 16.85 2,980,887 16.746 1.63%
2014-03-06 0 27.65 27.50 27.60 27.50 27.95 2,167,877 60,061,234 27.705 16.52 16.43 16.49 16.43 16.70 3,628,142 16.554 0.00%
2014-03-05 0 27.65 27.60 27.70 27.60 28.40 1,677,004 46,572,338 27.771 16.52 16.49 16.55 16.49 16.97 2,806,621 16.594 -1.95%
2014-03-04 0 28.20 28.20 28.30 27.80 28.35 2,074,373 58,389,797 28.148 16.85 16.85 16.91 16.61 16.94 3,471,655 16.819 1.44%
2014-03-03 0 27.80 27.75 27.80 27.75 28.00 1,344,624 37,509,169 27.896 16.61 16.58 16.61 16.58 16.73 2,250,352 16.668 -1.24%
2014-02-28 0 28.15 28.10 28.25 27.85 28.30 1,611,676 45,296,238 28.105 16.82 16.79 16.88 16.64 16.91 2,697,289 16.793 -0.35%
2014-02-27 0 28.25 28.20 28.25 27.55 28.30 2,437,648 68,314,946 28.025 16.88 16.85 16.88 16.46 16.91 4,079,629 16.745 1.80%
2014-02-26 0 27.75 27.70 27.80 27.30 27.95 2,450,754 67,863,605 27.691 16.58 16.55 16.61 16.31 16.70 4,101,563 16.546 2.02%
2014-02-25 0 27.20 27.15 27.25 27.10 27.75 3,459,887 94,677,172 27.364 16.25 16.22 16.28 16.19 16.58 5,790,440 16.351 -1.45%
2014-02-24 0 27.60 27.55 27.60 27.45 27.75 1,614,052 44,524,807 27.586 16.49 16.46 16.49 16.40 16.58 2,701,265 16.483 -0.36%
2014-02-21 0 27.70 27.60 27.70 27.60 27.95 1,537,783 42,571,705 27.684 16.55 16.49 16.55 16.49 16.70 2,573,622 16.542 -0.18%
2014-02-20 0 27.75 27.65 27.75 27.60 27.95 2,753,972 76,465,845 27.766 16.58 16.52 16.58 16.49 16.70 4,609,026 16.590 -0.54%
2014-02-19 0 27.90 27.85 27.95 27.60 28.00 2,670,775 74,301,796 27.820 16.67 16.64 16.70 16.49 16.73 4,469,788 16.623 0.36%
2014-02-18 0 27.80 27.70 27.85 27.30 27.85 2,344,746 64,752,379 27.616 16.61 16.55 16.64 16.31 16.64 3,924,149 16.501 1.09%
2014-02-17 0 27.50 27.45 27.50 27.35 27.55 1,978,935 54,316,760 27.447 16.43 16.40 16.43 16.34 16.46 3,311,930 16.400 0.55%
2014-02-14 0 27.35 27.30 27.35 27.20 27.50 1,625,539 44,435,489 27.336 16.34 16.31 16.34 16.25 16.43 2,720,490 16.334 0.55%
2014-02-13 0 27.20 27.15 27.25 27.05 27.70 2,849,099 77,614,381 27.242 16.25 16.22 16.28 16.16 16.55 4,768,230 16.277 -1.63%
2014-02-12 0 27.65 27.55 27.60 27.05 27.70 3,629,405 99,292,750 27.358 16.52 16.46 16.49 16.16 16.55 6,074,144 16.347 1.84%
2014-02-11 0 27.15 27.05 27.20 26.90 27.20 2,066,729 55,943,765 27.069 16.22 16.16 16.25 16.07 16.25 3,458,862 16.174 0.74%
2014-02-10 0 26.95 26.85 27.00 26.80 27.15 3,056,888 82,196,715 26.889 16.10 16.04 16.13 16.01 16.22 5,115,984 16.067 -1.10%
2014-02-07 0 27.25 27.20 27.25 26.80 27.45 2,740,104 74,456,260 27.173 16.28 16.25 16.28 16.01 16.40 4,585,817 16.236 1.11%
2014-02-06 0 26.95 26.85 26.95 26.55 27.30 2,014,495 54,310,934 26.960 16.10 16.04 16.10 15.86 16.31 3,371,443 16.109 0.37%
2014-02-05 0 26.85 26.85 26.90 26.80 27.35 3,207,128 86,431,719 26.950 16.04 16.04 16.07 16.01 16.34 5,367,425 16.103 -0.56%
2014-02-04 0 27.00 27.00 27.15 26.90 27.45 3,854,671 104,677,419 27.156 16.13 16.13 16.22 16.07 16.40 6,451,148 16.226 -1.64%
2014-01-30 0 27.45 27.35 27.55 27.05 27.70 4,297,282 117,478,393 27.338 16.40 16.34 16.46 16.16 16.55 7,191,898 16.335 -0.72%
2014-01-29 0 27.65 27.60 27.75 27.55 27.85 3,117,544 86,430,225 27.724 16.52 16.49 16.58 16.46 16.64 5,217,498 16.565 0.91%
2014-01-28 0 27.40 27.40 27.50 27.35 27.95 4,902,909 134,796,898 27.493 16.37 16.37 16.43 16.34 16.70 8,205,471 16.428 -1.79%
2014-01-27 0 27.90 27.80 27.90 27.50 27.95 3,615,548 100,241,006 27.725 16.67 16.61 16.67 16.43 16.70 6,050,953 16.566 -0.36%
2014-01-24 0 28.00 27.90 28.00 27.90 28.25 2,187,500 61,359,627 28.050 16.73 16.67 16.73 16.67 16.88 3,660,983 16.760 -0.88%
2014-01-23 0 28.25 28.25 28.30 28.10 28.75 1,543,677 43,651,698 28.278 16.88 16.88 16.91 16.79 17.18 2,583,486 16.896 -0.53%
2014-01-22 0 28.40 28.25 28.40 28.10 28.50 1,017,051 28,866,575 28.383 16.97 16.88 16.97 16.79 17.03 1,702,129 16.959 0.35%
2014-01-21 0 28.30 28.25 28.35 28.00 28.35 615,078 17,378,626 28.254 16.91 16.88 16.94 16.73 16.94 1,029,390 16.882 1.07%
2014-01-20 0 28.00 27.95 28.10 27.85 28.25 1,393,312 39,044,556 28.023 16.73 16.70 16.79 16.64 16.88 2,331,836 16.744 -0.18%
2014-01-17 0 28.05 28.00 28.10 28.00 28.35 2,973,918 83,570,863 28.101 16.76 16.73 16.79 16.73 16.94 4,977,126 16.791 -0.36%
2014-01-16 0 28.15 28.15 28.20 28.00 28.50 2,230,351 62,687,713 28.107 16.82 16.82 16.85 16.73 17.03 3,732,698 16.794 -0.18%
2014-01-15 0 28.20 28.15 28.25 28.05 28.55 2,487,995 70,107,695 28.178 16.85 16.82 16.88 16.76 17.06 4,163,889 16.837 -0.35%
2014-01-14 0 28.30 28.30 28.35 28.25 28.55 1,451,666 41,157,698 28.352 16.91 16.91 16.94 16.88 17.06 2,429,497 16.941 -0.88%
2014-01-13 0 28.55 28.50 28.55 28.30 28.85 1,402,490 39,933,068 28.473 17.06 17.03 17.06 16.91 17.24 2,347,196 17.013 0.00%
2014-01-10 0 28.55 28.50 28.60 28.30 28.65 752,479 21,479,582 28.545 17.06 17.03 17.09 16.91 17.12 1,259,343 17.056 0.71%
2014-01-09 0 28.35 28.25 28.30 28.20 28.60 2,250,997 63,769,059 28.329 16.94 16.88 16.91 16.85 17.09 3,767,251 16.927 -0.87%
2014-01-08 0 28.60 28.55 28.60 28.15 28.65 2,127,415 60,655,284 28.511 17.09 17.06 17.09 16.82 17.12 3,560,425 17.036 -0.17%
2014-01-07 0 28.65 28.60 28.65 28.40 28.70 2,761,792 78,908,835 28.572 17.12 17.09 17.12 16.97 17.15 4,622,114 17.072 0.35%
2014-01-06 0 28.55 28.50 28.60 28.30 28.80 1,664,265 47,435,143 28.502 17.06 17.03 17.09 16.91 17.21 2,785,301 17.031 -0.52%
2014-01-03 0 28.70 28.70 28.75 28.70 29.35 2,690,361 77,585,924 28.838 17.15 17.15 17.18 17.15 17.54 4,502,567 17.231 -2.38%
2014-01-02 0 29.40 29.30 29.40 29.05 29.45 1,199,668 35,167,600 29.314 17.57 17.51 17.57 17.36 17.60 2,007,755 17.516 0.17%
2013-12-31 0 29.35 29.35 29.40 29.35 29.60 462,920 13,607,816 29.396 17.54 17.54 17.57 17.54 17.69 774,739 17.564 0.17%
2013-12-30 0 29.30 29.30 29.35 29.25 29.55 596,937 17,510,546 29.334 17.51 17.51 17.54 17.48 17.66 999,029 17.528 -0.51%
2013-12-27 0 29.45 29.40 29.55 29.20 29.55 1,308,306 38,432,982 29.376 17.60 17.57 17.66 17.45 17.66 2,189,571 17.553 0.51%
2013-12-24 0 29.30 29.30 29.35 28.85 29.35 594,045 17,308,849 29.137 17.51 17.51 17.54 17.24 17.54 994,189 17.410 0.86%
2013-12-23 0 29.05 29.00 29.10 28.80 29.15 921,540 26,716,039 28.991 17.36 17.33 17.39 17.21 17.42 1,542,282 17.322 0.87%
2013-12-20 0 28.80 28.75 28.80 28.65 28.95 1,944,257 55,962,069 28.783 17.21 17.18 17.21 17.12 17.30 3,253,894 17.198 0.17%
2013-12-19 0 28.75 28.70 28.75 28.65 29.20 2,412,237 69,763,028 28.920 17.18 17.15 17.18 17.12 17.45 4,037,101 17.280 -1.37%
2013-12-18 0 29.15 29.05 29.15 29.00 29.30 3,013,968 87,687,181 29.094 17.42 17.36 17.42 17.33 17.51 5,044,154 17.384 -0.34%
2013-12-17 0 29.25 29.20 29.30 29.05 29.45 2,272,615 66,343,979 29.193 17.48 17.45 17.51 17.36 17.60 3,803,431 17.443 0.00%
2013-12-16 0 29.25 29.20 29.25 29.05 29.55 1,072,864 31,399,986 29.267 17.48 17.45 17.48 17.36 17.66 1,795,537 17.488 -0.68%
2013-12-13 0 29.45 29.40 29.45 29.30 29.65 1,341,387 39,467,446 29.423 17.60 17.57 17.60 17.51 17.72 2,244,935 17.581 -0.51%
2013-12-12 0 29.60 29.50 29.65 29.35 29.65 2,531,468 74,765,395 29.534 17.69 17.63 17.72 17.54 17.72 4,236,645 17.647 0.00%
2013-12-11 0 29.60 29.60 29.65 29.55 29.95 2,379,553 70,729,183 29.724 17.69 17.69 17.72 17.66 17.90 3,982,402 17.760 -1.17%
2013-12-10 0 29.95 29.90 30.00 29.80 30.10 1,263,184 37,800,313 29.925 17.90 17.87 17.93 17.81 17.99 2,114,055 17.880 0.17%
2013-12-09 0 29.90 29.80 29.90 29.65 30.15 1,694,056 50,484,603 29.801 17.87 17.81 17.87 17.72 18.02 2,835,159 17.807 0.34%
2013-12-06 0 29.80 29.80 29.95 29.80 30.10 1,276,909 38,203,858 29.919 17.81 17.81 17.90 17.81 17.99 2,137,025 17.877 -0.33%
2013-12-05 0 29.90 29.85 29.90 29.70 30.00 1,434,743 42,860,172 29.873 17.87 17.84 17.87 17.75 17.93 2,401,175 17.850 -0.17%
2013-12-04 0 29.95 29.85 30.05 29.85 30.40 2,232,845 67,115,983 30.059 17.90 17.84 17.96 17.84 18.16 3,736,872 17.960 -0.83%
2013-12-03 0 30.20 30.20 30.30 30.10 30.35 1,100,595 33,314,353 30.269 18.05 18.05 18.10 17.99 18.13 1,841,947 18.086 -0.33%
2013-12-02 0 30.30 30.30 30.40 29.95 30.40 1,439,719 43,447,443 30.178 18.10 18.10 18.16 17.90 18.16 2,409,503 18.032 0.50%
2013-11-29 0 30.15 30.05 30.20 30.00 30.25 871,478 26,236,363 30.106 18.02 17.96 18.05 17.93 18.07 1,458,499 17.989 0.17%
2013-11-28 0 30.10 30.05 30.15 30.05 30.45 1,693,694 51,300,260 30.289 17.99 17.96 18.02 17.96 18.19 2,834,553 18.098 -0.50%
2013-11-27 0 30.25 30.20 30.30 29.90 30.40 2,897,805 87,387,116 30.156 18.07 18.05 18.10 17.87 18.16 4,849,744 18.019 1.17%
2013-11-26 0 29.90 29.80 30.15 29.70 30.15 3,449,602 103,359,003 29.963 17.87 17.81 18.02 17.75 18.02 5,773,227 17.903 0.84%
2013-11-25 0 29.65 29.65 29.70 29.60 29.90 681,659 20,255,005 29.714 17.72 17.72 17.75 17.69 17.87 1,140,819 17.755 0.00%
2013-11-22 0 29.65 29.55 29.65 29.50 30.00 2,484,377 73,745,787 29.684 17.72 17.66 17.72 17.63 17.93 4,157,834 17.737 -0.84%
2013-11-21 0 29.90 29.85 29.90 29.80 29.95 1,897,394 56,697,309 29.882 17.87 17.84 17.87 17.81 17.90 3,175,464 17.855 -0.17%
2013-11-20 0 29.95 29.95 30.00 29.80 30.05 1,858,638 55,709,645 29.973 17.90 17.90 17.93 17.81 17.96 3,110,602 17.910 0.17%
2013-11-19 0 29.90 29.90 29.95 29.75 30.10 2,312,623 69,285,651 29.960 17.87 17.87 17.90 17.78 17.99 3,870,388 17.901 0.34%
2013-11-18 0 29.80 29.80 29.85 29.75 29.95 1,883,042 56,231,018 29.862 17.81 17.81 17.84 17.78 17.90 3,151,445 17.843 0.51%
2013-11-15 0 29.65 29.55 29.75 29.45 29.90 2,905,184 86,081,896 29.630 17.72 17.66 17.78 17.60 17.87 4,862,094 17.705 1.37%
2013-11-14 0 29.25 29.15 29.25 29.00 29.45 2,053,845 59,971,713 29.200 17.48 17.42 17.48 17.33 17.60 3,437,299 17.447 0.17%
2013-11-13 0 29.20 29.10 29.25 29.10 29.65 1,859,575 54,467,693 29.290 17.45 17.39 17.48 17.39 17.72 3,112,170 17.502 -1.68%
2013-11-12 0 29.70 29.60 29.75 29.50 29.95 878,768 26,081,493 29.680 17.75 17.69 17.78 17.63 17.90 1,470,699 17.734 -0.50%
2013-11-11 0 29.85 29.80 29.90 29.35 29.95 1,514,821 44,951,901 29.675 17.84 17.81 17.87 17.54 17.90 2,535,193 17.731 1.70%
2013-11-08 0 29.35 29.30 29.35 29.30 29.65 2,325,260 68,452,227 29.439 17.54 17.51 17.54 17.51 17.72 3,891,537 17.590 -0.68%
2013-11-07 0 29.55 29.50 29.55 29.45 29.85 2,025,153 60,099,943 29.677 17.66 17.63 17.66 17.60 17.84 3,389,280 17.732 -1.50%
2013-11-06 0 30.00 29.95 30.00 29.55 30.00 2,186,066 65,227,268 29.838 17.93 17.90 17.93 17.66 17.93 3,658,583 17.829 1.01%
2013-11-05 0 29.70 29.65 29.75 29.60 30.00 1,273,605 37,847,492 29.717 17.75 17.72 17.78 17.69 17.93 2,131,496 17.756 -1.00%
2013-11-04 0 30.00 29.95 30.00 29.90 30.05 919,018 27,562,230 29.991 17.93 17.90 17.93 17.87 17.96 1,538,061 17.920 0.17%
2013-11-01 0 29.95 29.85 29.95 29.75 30.00 1,300,617 38,891,197 29.902 17.90 17.84 17.90 17.78 17.93 2,176,703 17.867 -0.33%
2013-10-31 0 30.05 29.90 30.00 29.75 30.10 1,961,775 58,731,576 29.938 17.96 17.87 17.93 17.78 17.99 3,283,212 17.888 0.17%
2013-10-30 0 30.00 29.95 30.05 29.55 30.05 1,648,914 49,096,948 29.775 17.93 17.90 17.96 17.66 17.96 2,759,610 17.791 1.01%
2013-10-29 0 29.70 29.60 29.70 29.40 29.75 2,108,333 62,495,418 29.642 17.75 17.69 17.75 17.57 17.78 3,528,490 17.712 0.17%
2013-10-28 0 29.65 29.60 29.70 29.50 29.85 1,510,816 44,808,478 29.658 17.72 17.69 17.75 17.63 17.84 2,528,490 17.721 0.51%
2013-10-25 0 29.50 29.50 29.55 29.45 29.85 2,525,574 74,803,606 29.618 17.63 17.63 17.66 17.60 17.84 4,226,781 17.698 0.34%
2013-10-24 0 29.40 29.40 29.45 29.30 30.20 3,807,487 112,747,946 29.612 17.57 17.57 17.60 17.51 18.05 6,372,181 17.694 -2.00%
2013-10-23 0 30.00 29.90 30.00 29.85 30.40 2,087,615 62,834,123 30.099 17.93 17.87 17.93 17.84 18.16 3,493,816 17.984 0.00%
2013-10-22 0 30.00 29.95 30.05 29.85 30.15 1,221,344 36,627,270 29.989 17.93 17.90 17.96 17.84 18.02 2,044,032 17.919 0.00%
2013-10-21 0 30.00 30.00 30.10 29.85 30.20 1,659,740 49,839,354 30.028 17.93 17.93 17.99 17.84 18.05 2,777,728 17.942 0.17%
2013-10-18 0 29.95 29.90 29.95 29.80 30.20 2,692,405 80,783,225 30.004 17.90 17.87 17.90 17.81 18.05 4,505,988 17.928 -0.66%
2013-10-17 0 30.15 30.05 30.15 30.05 30.45 1,480,265 44,752,210 30.233 18.02 17.96 18.02 17.96 18.19 2,477,360 18.064 -0.33%
2013-10-16 0 30.25 30.25 30.30 30.05 30.45 1,941,742 58,757,124 30.260 18.07 18.07 18.10 17.96 18.19 3,249,684 18.081 -0.49%
2013-10-15 0 30.40 30.35 30.40 30.30 30.60 1,595,932 48,569,365 30.433 18.16 18.13 18.16 18.10 18.28 2,670,940 18.184 0.16%
2013-10-11 0 30.35 30.30 30.40 30.25 30.55 3,759,769 114,205,402 30.376 18.13 18.10 18.16 18.07 18.25 6,292,320 18.150 0.50%
2013-10-10 0 30.20 30.15 30.20 30.05 30.65 2,046,479 61,791,022 30.194 18.05 18.02 18.05 17.96 18.31 3,424,972 18.041 -0.82%
2013-10-09 0 30.45 30.40 30.50 30.40 30.60 899,085 27,395,661 30.471 18.19 18.16 18.22 18.16 18.28 1,504,702 18.207 -0.33%
2013-10-08 0 30.55 30.50 30.65 30.20 30.65 3,385,162 103,329,667 30.524 18.25 18.22 18.31 18.05 18.31 5,665,381 18.239 0.16%
2013-10-07 0 30.50 30.45 30.50 30.45 31.00 2,026,898 62,091,294 30.634 18.22 18.19 18.22 18.19 18.52 3,392,201 18.304 -1.29%
2013-10-04 0 30.90 30.90 30.95 30.80 31.05 1,702,497 52,656,154 30.929 18.46 18.46 18.49 18.40 18.55 2,849,286 18.480 -0.64%
2013-10-03 0 31.10 31.05 31.15 30.60 31.10 1,924,044 59,471,145 30.909 18.58 18.55 18.61 18.28 18.58 3,220,065 18.469 1.14%
2013-10-02 0 30.75 30.70 30.80 30.60 31.05 1,890,558 58,185,745 30.777 18.37 18.34 18.40 18.28 18.55 3,164,023 18.390 0.16%
2013-09-30 0 30.70 30.70 30.75 30.50 30.75 2,010,369 61,592,607 30.637 18.34 18.34 18.37 18.22 18.37 3,364,538 18.306 -0.81%
2013-09-27 0 30.95 30.85 31.00 30.40 31.05 2,353,405 72,528,806 30.819 18.49 18.43 18.52 18.16 18.55 3,938,641 18.415 1.48%
2013-09-26 0 30.50 30.40 30.45 30.15 30.50 2,035,521 61,729,643 30.326 18.22 18.16 18.19 18.02 18.22 3,406,632 18.120 0.00%
2013-09-25 0 30.50 30.45 30.50 30.20 30.70 2,535,922 77,419,986 30.529 18.22 18.19 18.22 18.05 18.34 4,244,100 18.242 1.33%
2013-09-24 0 30.10 30.05 30.15 30.00 30.75 3,881,300 117,335,630 30.231 17.99 17.96 18.02 17.93 18.37 6,495,714 18.064 -2.11%
2013-09-23 0 30.75 30.65 30.85 30.60 31.20 1,527,767 47,112,651 30.838 18.37 18.31 18.43 18.28 18.64 2,556,859 18.426 -0.16%
2013-09-19 0 30.80 30.80 30.90 30.65 31.45 3,913,827 121,053,599 30.930 18.40 18.40 18.46 18.31 18.79 6,550,151 18.481 -0.65%
2013-09-18 0 31.00 31.00 31.05 30.60 31.05 2,553,132 78,874,821 30.893 18.52 18.52 18.55 18.28 18.55 4,272,902 18.459 0.32%
2013-09-17 0 30.90 30.90 30.95 30.40 30.95 2,725,417 83,985,192 30.816 18.46 18.46 18.49 18.16 18.49 4,561,237 18.413 0.82%
2013-09-16 0 30.65 30.60 30.65 30.40 30.75 2,013,140 61,599,029 30.598 18.31 18.28 18.31 18.16 18.37 3,369,176 18.283 0.82%
2013-09-13 0 30.40 30.30 30.45 30.15 30.45 2,268,742 68,854,858 30.349 18.16 18.10 18.19 18.02 18.19 3,796,949 18.134 0.83%
2013-09-12 0 30.15 30.05 30.15 30.00 30.50 1,522,052 45,876,663 30.141 18.02 17.96 18.02 17.93 18.22 2,547,295 18.010 -0.82%
2013-09-11 0 30.40 30.30 30.45 30.20 30.50 2,116,753 64,235,670 30.346 18.16 18.10 18.19 18.05 18.22 3,542,582 18.132 1.00%
2013-09-10 0 30.10 30.10 30.15 29.85 30.30 1,742,523 52,368,406 30.053 17.99 17.99 18.02 17.84 18.10 2,916,273 17.957 0.17%
2013-09-09 0 30.05 30.05 30.10 29.85 30.60 1,586,315 47,748,379 30.100 17.96 17.96 17.99 17.84 18.28 2,654,845 17.985 -0.17%
2013-09-06 0 30.10 30.05 30.10 29.90 30.25 2,856,694 86,011,174 30.109 17.99 17.96 17.99 17.87 18.07 4,780,941 17.990 0.50%
2013-09-05 0 30.20 30.20 30.25 29.85 30.30 4,391,344 132,157,451 30.095 17.90 17.90 17.93 17.69 17.95 7,410,666 17.833 1.17%
2013-09-04 0 29.85 29.85 29.95 29.70 30.00 2,075,905 62,030,177 29.881 17.69 17.69 17.75 17.60 17.78 3,503,219 17.707 -0.67%
2013-09-03 0 30.05 30.00 30.10 29.75 30.10 3,103,097 92,924,094 29.946 17.81 17.78 17.84 17.63 17.84 5,236,669 17.745 1.18%
2013-09-02 0 29.70 29.70 29.75 29.25 29.80 4,056,476 120,429,242 29.688 17.60 17.60 17.63 17.33 17.66 6,845,556 17.592 1.54%
2013-08-30 0 29.25 29.15 29.35 28.60 29.35 3,410,244 99,437,727 29.159 17.33 17.27 17.39 16.95 17.39 5,754,999 17.278 1.04%
2013-08-29 0 28.95 28.85 28.95 28.60 29.00 2,253,231 65,018,653 28.856 17.15 17.10 17.15 16.95 17.18 3,802,467 17.099 1.22%
2013-08-28 0 28.60 28.60 28.65 28.30 29.00 3,997,201 114,157,783 28.559 16.95 16.95 16.98 16.77 17.18 6,745,525 16.923 -0.87%
2013-08-27 0 28.85 28.80 28.85 28.60 28.90 2,519,357 72,498,169 28.776 17.10 17.07 17.10 16.95 17.13 4,251,572 17.052 1.05%
2013-08-26 0 28.55 28.50 28.55 28.50 28.70 1,277,961 36,525,683 28.581 16.92 16.89 16.92 16.89 17.01 2,156,639 16.936 0.53%
2013-08-23 0 28.40 28.40 28.45 28.40 28.70 1,777,466 50,734,733 28.543 16.83 16.83 16.86 16.83 17.01 2,999,584 16.914 0.35%
2013-08-22 0 28.30 28.30 28.40 28.15 28.65 2,544,123 72,175,985 28.370 16.77 16.77 16.83 16.68 16.98 4,293,366 16.811 -0.53%
2013-08-21 0 28.45 28.50 28.55 28.30 29.10 4,165,833 118,922,554 28.547 16.86 16.89 16.92 16.77 17.24 7,030,102 16.916 -2.57%
2013-08-20 0 29.20 29.10 29.20 29.00 29.45 2,427,709 70,717,625 29.129 17.30 17.24 17.30 17.18 17.45 4,096,910 17.261 0.00%
2013-08-19 0 29.20 29.20 29.25 29.15 29.50 1,820,656 53,351,303 29.303 17.30 17.30 17.33 17.27 17.48 3,072,470 17.364 -0.85%
2013-08-16 0 29.45 29.45 29.50 29.10 29.50 2,996,233 87,975,407 29.362 17.45 17.45 17.48 17.24 17.48 5,056,330 17.399 0.68%
2013-08-15 0 29.25 29.20 29.30 29.20 29.90 3,750,124 110,308,679 29.415 17.33 17.30 17.36 17.30 17.72 6,328,567 17.430 -1.52%
2013-08-13 0 29.70 29.70 29.75 29.45 29.75 3,256,362 96,360,316 29.591 17.60 17.60 17.63 17.45 17.63 5,495,313 17.535 0.34%
2013-08-12 0 29.60 29.60 29.70 29.05 29.70 2,930,161 86,535,497 29.533 17.54 17.54 17.60 17.21 17.60 4,944,829 17.500 1.37%
2013-08-09 0 29.20 29.20 29.35 29.10 29.50 664,305 19,420,434 29.234 17.30 17.30 17.39 17.24 17.48 1,121,056 17.323 -0.68%
2013-08-08 0 29.40 29.40 29.45 28.95 29.45 1,051,752 30,846,515 29.329 17.42 17.42 17.45 17.15 17.45 1,774,897 17.379 1.20%
2013-08-07 0 29.05 29.00 29.05 28.90 29.60 1,572,511 45,829,440 29.144 17.21 17.18 17.21 17.13 17.54 2,653,710 17.270 -0.85%
2013-08-06 0 29.30 29.25 29.30 28.90 29.50 2,304,940 67,312,155 29.203 17.36 17.33 17.36 17.13 17.48 3,889,730 17.305 -0.51%
2013-08-05 0 29.45 29.45 29.50 29.35 29.60 528,757 15,588,546 29.481 17.45 17.45 17.48 17.39 17.54 892,310 17.470 0.17%
2013-08-02 0 29.40 29.40 29.50 29.25 29.65 1,397,696 41,145,695 29.438 17.42 17.42 17.48 17.33 17.57 2,358,699 17.444 0.17%
2013-08-01 0 29.35 29.30 29.40 28.80 29.45 1,600,514 46,853,892 29.274 17.39 17.36 17.42 17.07 17.45 2,700,967 17.347 1.73%
2013-07-31 0 28.85 28.85 28.95 28.80 29.25 1,664,581 48,313,246 29.024 17.10 17.10 17.15 17.07 17.33 2,809,084 17.199 -0.35%
2013-07-30 0 28.95 28.90 29.10 28.80 29.25 2,192,410 63,643,807 29.029 17.15 17.13 17.24 17.07 17.33 3,699,828 17.202 -0.17%
2013-07-29 0 29.00 29.00 29.10 29.00 29.45 1,671,572 48,755,197 29.167 17.18 17.18 17.24 17.18 17.45 2,820,882 17.284 -0.17%
2013-07-26 0 29.05 29.05 29.10 29.00 29.30 1,011,004 29,445,361 29.125 17.21 17.21 17.24 17.18 17.36 1,706,132 17.259 -0.17%
2013-07-25 0 29.10 29.00 29.05 28.95 29.40 2,856,255 83,401,234 29.200 17.24 17.18 17.21 17.15 17.42 4,820,108 17.303 -0.68%
2013-07-24 0 29.30 29.25 29.30 28.95 29.40 2,411,209 70,413,828 29.203 17.36 17.33 17.36 17.15 17.42 4,069,065 17.305 -0.34%
2013-07-23 0 29.40 29.35 29.45 28.80 29.50 5,080,558 148,291,292 29.188 17.42 17.39 17.45 17.07 17.48 8,573,758 17.296 1.03%
2013-07-22 0 29.10 29.00 29.10 28.80 29.20 1,821,291 52,718,352 28.946 17.24 17.18 17.24 17.07 17.30 3,073,542 17.152 0.87%
2013-07-19 0 28.85 28.80 28.85 28.60 28.90 2,050,271 58,922,335 28.739 17.10 17.07 17.10 16.95 17.13 3,459,960 17.030 0.00%
2013-07-18 0 28.85 28.85 28.95 28.65 29.15 1,189,747 34,310,616 28.839 17.10 17.10 17.15 16.98 17.27 2,007,772 17.089 -1.03%
2013-07-17 0 29.15 29.05 29.10 29.00 29.35 852,519 24,822,304 29.116 17.27 17.21 17.24 17.18 17.39 1,438,679 17.254 -0.34%
2013-07-16 0 29.25 29.15 29.25 29.00 29.35 1,090,375 31,814,475 29.178 17.33 17.27 17.33 17.18 17.39 1,840,076 17.290 0.17%
2013-07-15 0 29.20 29.10 29.20 29.00 29.50 1,456,921 42,561,166 29.213 17.30 17.24 17.30 17.18 17.48 2,458,645 17.311 -0.51%
2013-07-12 0 29.35 29.30 29.35 29.20 29.70 2,118,113 62,273,227 29.400 17.39 17.36 17.39 17.30 17.60 3,574,447 17.422 -0.17%
2013-07-11 0 29.40 29.25 29.40 28.75 29.40 3,217,299 93,990,863 29.214 17.42 17.33 17.42 17.04 17.42 5,429,392 17.311 2.80%
2013-07-10 0 28.60 28.50 28.70 28.10 28.75 2,351,984 66,990,506 28.483 16.95 16.89 17.01 16.65 17.04 3,969,119 16.878 1.06%
2013-07-09 0 28.30 28.30 28.40 28.00 28.60 1,141,745 32,250,570 28.247 16.77 16.77 16.83 16.59 16.95 1,926,766 16.738 -0.18%
2013-07-08 0 28.35 28.30 28.40 27.90 28.80 1,623,536 45,748,104 28.178 16.80 16.77 16.83 16.53 17.07 2,739,818 16.697 -1.39%
2013-07-05 0 28.75 28.75 28.85 28.45 28.85 1,625,499 46,744,588 28.757 17.04 17.04 17.10 16.86 17.10 2,743,131 17.041 0.52%
2013-07-04 0 28.60 28.60 28.65 27.90 28.75 2,988,280 85,071,062 28.468 16.95 16.95 16.98 16.53 17.04 5,042,908 16.869 3.44%
2013-07-03 0 27.65 27.55 27.60 27.55 28.35 4,060,861 113,331,138 27.908 16.38 16.33 16.35 16.33 16.80 6,852,955 16.538 -1.95%
2013-07-02 0 28.20 28.05 28.20 28.00 29.10 3,232,344 91,483,045 28.302 16.71 16.62 16.71 16.59 17.24 5,454,782 16.771 -1.40%
2013-06-28 0 28.60 28.55 28.60 27.95 28.70 2,940,331 83,579,226 28.425 16.95 16.92 16.95 16.56 17.01 4,961,991 16.844 1.78%
2013-06-27 0 28.10 28.05 28.20 27.50 28.55 2,641,321 74,531,325 28.217 16.65 16.62 16.71 16.30 16.92 4,457,393 16.721 0.90%
2013-06-26 0 27.85 27.80 27.85 27.05 27.85 4,029,470 110,716,045 27.477 16.50 16.47 16.50 16.03 16.50 6,799,981 16.282 1.64%
2013-06-25 0 27.40 27.30 27.45 27.05 27.75 4,709,618 129,037,977 27.399 16.24 16.18 16.27 16.03 16.44 7,947,773 16.236 -0.18%
2013-06-24 0 27.45 27.40 27.50 27.40 28.30 3,184,728 88,141,951 27.676 16.27 16.24 16.30 16.24 16.77 5,374,427 16.400 -1.44%
2013-06-21 0 27.85 27.80 27.95 27.55 28.00 4,249,612 118,190,812 27.812 16.50 16.47 16.56 16.33 16.59 7,171,485 16.481 -0.71%
2013-06-20 0 28.05 28.00 28.05 27.90 28.60 4,298,592 120,710,487 28.081 16.62 16.59 16.62 16.53 16.95 7,254,141 16.640 -1.92%
2013-06-19 0 28.60 28.55 28.65 28.30 29.45 2,571,039 73,755,602 28.687 16.95 16.92 16.98 16.77 17.45 4,338,788 16.999 -2.05%
2013-06-18 0 29.20 29.15 29.25 28.90 29.55 2,731,324 79,592,483 29.141 17.30 17.27 17.33 17.13 17.51 4,609,279 17.268 0.17%
2013-06-17 0 29.15 29.05 29.10 28.45 29.15 2,083,416 60,353,359 28.968 17.27 17.21 17.24 16.86 17.27 3,515,894 17.166 2.46%
2013-06-14 0 28.45 28.35 28.45 27.70 28.60 3,344,569 94,957,041 28.391 16.86 16.80 16.86 16.41 16.95 5,644,168 16.824 1.43%
2013-06-13 0 28.05 28.05 28.10 27.55 28.25 5,625,414 156,710,258 27.858 16.62 16.62 16.65 16.33 16.74 9,493,236 16.508 -0.88%
2013-06-11 0 28.30 28.20 28.35 28.20 29.45 4,822,697 137,849,615 28.584 16.77 16.71 16.80 16.71 17.45 8,138,601 16.938 -2.92%
2013-06-10 0 29.15 29.10 29.15 28.65 29.30 2,798,757 81,410,935 29.088 17.27 17.24 17.27 16.98 17.36 4,723,077 17.237 0.87%
2013-06-07 0 28.90 28.85 28.90 28.75 29.50 5,221,036 151,758,743 29.067 17.13 17.10 17.13 17.04 17.48 8,810,823 17.224 -0.86%
2013-06-06 0 29.15 29.05 29.15 29.05 29.80 5,149,063 150,576,081 29.243 17.27 17.21 17.27 17.21 17.66 8,689,364 17.329 -2.51%
2013-06-05 0 29.90 29.85 29.95 29.60 30.40 4,420,279 132,364,084 29.945 17.72 17.69 17.75 17.54 18.01 7,459,496 17.744 -1.97%
2013-06-04 0 30.50 30.40 30.50 30.20 30.70 2,651,104 80,613,525 30.408 18.07 18.01 18.07 17.90 18.19 4,473,903 18.019 -0.49%
2013-06-03 0 30.65 30.65 30.70 30.40 31.35 3,052,218 93,917,881 30.770 18.16 18.16 18.19 18.01 18.58 5,150,808 18.234 -0.16%
2013-05-31 0 30.70 30.65 30.75 30.50 31.80 5,162,780 159,694,550 30.932 18.19 18.16 18.22 18.07 18.84 8,712,512 18.329 -3.15%
2013-05-30 0 31.70 31.65 31.75 31.30 31.90 2,804,779 88,620,562 31.596 18.78 18.75 18.81 18.55 18.90 4,733,239 18.723 0.79%
2013-05-29 0 31.45 31.40 31.50 31.40 32.00 2,210,016 69,850,534 31.606 18.64 18.61 18.67 18.61 18.96 3,729,539 18.729 -1.72%
2013-05-28 0 32.00 31.95 32.00 31.60 32.00 2,054,632 65,464,423 31.862 18.96 18.93 18.96 18.73 18.96 3,467,319 18.880 0.47%
2013-05-27 0 31.85 31.85 31.90 31.65 32.00 1,816,559 57,955,003 31.904 18.87 18.87 18.90 18.75 18.96 3,065,556 18.905 0.31%
2013-05-24 0 31.75 31.70 31.75 31.35 31.85 2,266,680 71,823,604 31.687 18.81 18.78 18.81 18.58 18.87 3,825,163 18.777 1.44%
2013-05-23 0 31.30 31.30 31.35 31.25 32.25 3,554,939 112,460,470 31.635 18.55 18.55 18.58 18.52 19.11 5,999,181 18.746 -3.40%
2013-05-22 0 32.40 32.40 32.45 32.05 32.45 2,913,892 94,132,794 32.305 19.20 19.20 19.23 18.99 19.23 4,917,374 19.143 0.78%
2013-05-21 0 32.15 32.10 32.20 31.95 32.20 2,091,024 67,229,125 32.151 19.05 19.02 19.08 18.93 19.08 3,528,733 19.052 -0.16%
2013-05-20 0 32.20 32.15 32.20 31.75 32.30 3,284,375 105,417,421 32.097 19.08 19.05 19.08 18.81 19.14 5,542,587 19.020 1.10%
2013-05-16 0 31.85 31.80 31.85 31.20 31.85 5,025,797 158,679,968 31.573 18.87 18.84 18.87 18.49 18.87 8,481,345 18.709 1.43%
2013-05-15 0 31.40 31.40 31.45 31.10 31.50 3,053,389 95,797,274 31.374 18.61 18.61 18.64 18.43 18.67 5,152,784 18.591 -0.32%
2013-05-14 0 31.50 31.45 31.50 31.40 31.65 2,636,194 83,054,269 31.505 18.67 18.64 18.67 18.61 18.75 4,448,741 18.669 1.12%
2013-05-13 0 31.15 31.05 31.15 31.05 32.10 3,328,742 104,402,977 31.364 18.46 18.40 18.46 18.40 19.02 5,617,459 18.585 -2.53%
2013-05-10 0 32.50 32.40 32.50 32.00 32.50 2,469,643 79,776,578 32.303 18.94 18.88 18.94 18.65 18.94 4,238,094 18.824 1.09%
2013-05-09 0 32.15 32.10 32.15 31.95 32.20 1,786,307 57,323,107 32.090 18.73 18.71 18.73 18.62 18.76 3,065,438 18.700 0.47%
2013-05-08 0 32.00 31.95 32.00 31.60 32.00 2,595,406 82,773,020 31.892 18.65 18.62 18.65 18.41 18.65 4,453,913 18.584 1.27%
2013-05-07 0 31.60 31.55 31.65 31.50 31.95 3,250,330 102,856,516 31.645 18.41 18.38 18.44 18.36 18.62 5,577,812 18.440 -1.10%
2013-05-06 0 31.95 31.85 31.95 31.80 32.20 1,722,361 55,023,224 31.946 18.62 18.56 18.62 18.53 18.76 2,955,701 18.616 0.00%
2013-05-03 0 31.95 31.90 31.95 31.75 32.20 1,498,172 47,946,637 32.003 18.62 18.59 18.62 18.50 18.76 2,570,976 18.649 0.00%
2013-05-02 0 31.95 31.90 31.95 31.60 32.00 1,195,943 38,087,563 31.847 18.62 18.59 18.62 18.41 18.65 2,052,328 18.558 -0.16%
2013-04-30 0 32.00 31.95 32.00 31.75 32.00 2,204,540 70,296,616 31.887 18.65 18.62 18.65 18.50 18.65 3,783,157 18.581 0.95%
2013-04-29 0 31.70 31.65 31.70 31.20 31.70 2,120,251 66,831,097 31.520 18.47 18.44 18.47 18.18 18.47 3,638,511 18.368 0.96%
2013-04-26 0 31.40 31.35 31.40 31.10 31.50 4,225,638 132,641,077 31.390 18.30 18.27 18.30 18.12 18.36 7,251,514 18.292 0.80%
2013-04-25 0 31.15 31.10 31.20 30.75 31.20 1,861,716 57,755,805 31.023 18.15 18.12 18.18 17.92 18.18 3,194,845 18.078 -0.16%
2013-04-24 0 31.20 31.20 31.25 30.55 31.25 2,342,418 72,606,191 30.996 18.18 18.18 18.21 17.80 18.21 4,019,766 18.062 1.46%
2013-04-23 0 30.75 30.70 30.80 30.30 31.00 1,825,662 55,993,336 30.670 17.92 17.89 17.95 17.66 18.06 3,132,974 17.872 0.16%
2013-04-22 0 30.70 30.75 30.80 30.10 30.85 3,820,626 116,467,434 30.484 17.89 17.92 17.95 17.54 17.98 6,556,482 17.764 1.99%
2013-04-19 0 30.10 30.05 30.15 30.00 30.25 2,771,066 83,405,625 30.099 17.54 17.51 17.57 17.48 17.63 4,755,358 17.539 0.17%
2013-04-18 0 30.05 30.00 30.05 30.00 30.40 2,638,798 79,461,022 30.113 17.51 17.48 17.51 17.48 17.71 4,528,376 17.547 -1.15%
2013-04-17 0 30.40 30.30 30.45 30.30 30.60 2,119,999 64,489,103 30.419 17.71 17.66 17.74 17.66 17.83 3,638,078 17.726 0.16%
2013-04-16 0 30.35 30.30 30.45 30.15 30.80 2,554,967 77,690,468 30.408 17.69 17.66 17.74 17.57 17.95 4,384,516 17.719 -0.65%
2013-04-15 0 30.55 30.55 30.65 30.35 30.80 1,630,712 49,852,898 30.571 17.80 17.80 17.86 17.69 17.95 2,798,425 17.815 -0.97%
2013-04-12 0 30.85 30.75 30.90 30.65 31.05 1,514,433 46,695,720 30.834 17.98 17.92 18.01 17.86 18.09 2,598,881 17.968 -0.32%
2013-04-11 0 30.95 30.90 30.95 30.40 30.95 1,958,924 60,196,356 30.729 18.04 18.01 18.04 17.71 18.04 3,361,661 17.907 1.14%
2013-04-10 0 30.60 30.45 30.60 30.30 30.60 1,263,659 38,551,483 30.508 17.83 17.74 17.83 17.66 17.83 2,168,534 17.778 0.66%
2013-04-09 0 30.40 30.40 30.45 30.25 30.70 1,441,329 43,864,710 30.434 17.71 17.71 17.74 17.63 17.89 2,473,429 17.734 0.50%
2013-04-08 0 30.25 30.25 30.30 30.20 30.50 1,837,041 55,717,860 30.330 17.63 17.63 17.66 17.60 17.77 3,152,501 17.674 -0.17%
2013-04-05 0 30.30 30.20 30.30 30.20 31.25 3,116,821 95,257,945 30.563 17.66 17.60 17.66 17.60 18.21 5,348,700 17.810 -3.04%
2013-04-03 0 31.25 31.20 31.25 31.05 31.40 1,745,859 54,547,097 31.244 18.21 18.18 18.21 18.09 18.30 2,996,026 18.206 0.81%
2013-04-02 0 31.00 31.00 31.05 30.90 31.20 1,555,668 48,221,301 30.997 18.06 18.06 18.09 18.01 18.18 2,669,644 18.063 0.49%
2013-03-28 0 30.85 30.85 31.00 30.80 31.25 2,138,864 66,106,518 30.907 17.98 17.98 18.06 17.95 18.21 3,670,452 18.010 -0.64%
2013-03-27 0 31.05 31.05 31.10 30.95 31.45 1,990,320 61,911,223 31.106 18.09 18.09 18.12 18.04 18.33 3,415,539 18.126 -0.32%
2013-03-26 0 31.15 31.10 31.15 31.00 31.20 1,788,845 55,661,525 31.116 18.15 18.12 18.15 18.06 18.18 3,069,793 18.132 0.00%
2013-03-25 0 31.15 31.10 31.15 30.80 31.15 1,732,555 53,774,008 31.037 18.15 18.12 18.15 17.95 18.15 2,973,195 18.086 0.81%
2013-03-22 0 30.90 30.90 30.95 30.50 31.10 2,510,873 77,491,352 30.862 18.01 18.01 18.04 17.77 18.12 4,308,848 17.984 0.49%
2013-03-21 0 30.75 30.75 30.90 30.65 31.15 2,656,060 82,285,533 30.980 17.92 17.92 18.01 17.86 18.15 4,557,999 18.053 0.16%
2013-03-20 0 30.70 30.70 30.85 30.60 31.20 2,375,702 73,145,937 30.789 17.89 17.89 17.98 17.83 18.18 4,076,884 17.942 -0.65%
2013-03-19 0 30.90 30.85 31.00 30.75 31.50 3,656,680 113,721,462 31.100 18.01 17.98 18.06 17.92 18.36 6,275,139 18.123 0.65%
2013-03-18 0 30.70 30.70 30.75 30.30 30.90 2,867,681 87,951,058 30.670 17.89 17.89 17.92 17.66 18.01 4,921,157 17.872 -0.32%
2013-03-15 0 30.80 30.80 30.85 30.65 31.80 6,775,979 210,086,011 31.005 17.95 17.95 17.98 17.86 18.53 11,628,091 18.067 -2.38%
2013-03-14 0 31.55 31.55 31.65 31.20 31.65 2,880,600 90,432,216 31.394 18.38 18.38 18.44 18.18 18.44 4,943,327 18.294 0.00%
2013-03-13 0 31.55 31.50 31.60 31.45 32.05 4,428,240 139,832,269 31.577 18.38 18.36 18.41 18.33 18.68 7,599,194 18.401 -1.25%
2013-03-12 0 31.95 31.90 31.95 31.90 32.55 3,434,791 110,552,201 32.186 18.62 18.59 18.62 18.59 18.97 5,894,361 18.756 -2.29%
2013-03-11 0 32.70 32.65 32.80 32.45 32.80 1,517,439 49,528,677 32.640 19.06 19.03 19.11 18.91 19.11 2,604,040 19.020 -0.15%
2013-03-08 0 32.75 32.75 32.80 32.20 32.90 3,867,731 126,371,450 32.673 19.08 19.08 19.11 18.76 19.17 6,637,318 19.040 1.55%
2013-03-07 0 32.25 32.20 32.30 31.85 32.30 1,965,972 63,150,742 32.122 18.79 18.76 18.82 18.56 18.82 3,373,756 18.718 0.62%
2013-03-06 0 32.05 31.90 32.05 31.80 32.10 3,332,980 106,479,183 31.947 18.68 18.59 18.68 18.53 18.71 5,719,645 18.616 1.42%
2013-03-05 0 31.60 31.55 31.70 31.50 31.95 1,862,501 59,145,316 31.756 18.41 18.38 18.47 18.36 18.62 3,196,192 18.505 -0.32%
2013-03-04 0 31.70 31.55 31.70 31.50 32.10 2,269,063 71,766,734 31.628 18.47 18.38 18.47 18.36 18.71 3,893,883 18.431 -0.94%
2013-03-01 0 32.00 31.90 32.25 31.75 32.35 3,239,463 103,924,406 32.081 18.65 18.59 18.79 18.50 18.85 5,559,163 18.694 0.00%
2013-02-28 0 32.00 32.00 32.10 31.50 32.10 3,039,269 96,828,471 31.859 18.65 18.65 18.71 18.36 18.71 5,215,615 18.565 1.43%
2013-02-27 0 31.55 31.50 31.55 31.50 32.20 2,300,420 73,278,187 31.854 18.38 18.36 18.38 18.36 18.76 3,947,694 18.562 -0.47%
2013-02-26 0 31.70 31.60 31.70 31.55 32.10 2,093,626 66,727,231 31.872 18.47 18.41 18.47 18.38 18.71 3,592,820 18.572 -0.63%
2013-02-25 0 31.90 31.80 31.95 31.15 31.95 2,439,908 77,439,916 31.739 18.59 18.53 18.62 18.15 18.62 4,187,066 18.495 0.47%
2013-02-22 0 31.75 31.70 31.75 31.45 31.95 2,420,355 76,776,061 31.721 18.50 18.47 18.50 18.33 18.62 4,153,512 18.485 0.00%
2013-02-21 0 31.75 31.70 31.80 31.70 32.40 3,041,629 96,775,958 31.817 18.50 18.47 18.53 18.47 18.88 5,219,665 18.541 -2.46%
2013-02-20 0 32.55 32.50 32.55 32.30 32.70 4,748,442 154,591,007 32.556 18.97 18.94 18.97 18.82 19.06 8,148,685 18.971 1.09%
2013-02-19 0 32.20 32.20 32.25 32.00 32.40 5,563,187 179,261,435 32.223 18.76 18.76 18.79 18.65 18.88 9,546,849 18.777 0.78%
2013-02-18 0 31.95 31.90 31.95 31.70 32.10 1,900,071 60,684,870 31.938 18.62 18.59 18.62 18.47 18.71 3,260,665 18.611 0.00%
2013-02-15 0 31.95 31.90 31.95 31.70 32.00 2,565,847 81,813,536 31.886 18.62 18.59 18.62 18.47 18.65 4,403,187 18.581 0.31%
2013-02-14 0 31.85 31.80 31.90 31.65 32.05 2,674,897 85,309,324 31.893 18.56 18.53 18.59 18.44 18.68 4,590,325 18.585 0.00%
2013-02-08 0 31.85 31.85 31.95 31.05 31.95 1,915,952 60,916,532 31.794 18.56 18.56 18.62 18.09 18.62 3,287,918 18.527 0.63%
2013-02-07 0 31.65 31.65 31.80 31.35 31.85 3,016,058 95,522,342 31.671 18.44 18.44 18.53 18.27 18.56 5,175,783 18.456 0.48%
2013-02-06 0 31.50 31.50 31.60 31.20 31.75 1,602,222 50,440,497 31.482 18.36 18.36 18.41 18.18 18.50 2,749,534 18.345 0.64%
2013-02-05 0 31.30 31.30 31.35 31.30 31.90 1,862,715 58,758,417 31.545 18.24 18.24 18.27 18.24 18.59 3,196,559 18.382 -1.11%
2013-02-04 0 31.65 31.60 31.75 31.55 32.30 1,289,162 41,167,537 31.934 18.44 18.41 18.50 18.38 18.82 2,212,299 18.608 -0.63%
2013-02-01 0 31.85 31.85 31.90 31.55 32.00 1,020,512 32,490,603 31.838 18.56 18.56 18.59 18.38 18.65 1,751,276 18.553 -0.47%
2013-01-31 0 32.00 31.90 32.05 31.60 32.10 2,518,334 80,489,349 31.961 18.65 18.59 18.68 18.41 18.71 4,321,651 18.625 0.16%
2013-01-30 0 31.95 31.85 32.00 31.55 32.00 3,296,465 104,833,614 31.802 18.62 18.56 18.65 18.38 18.65 5,656,983 18.532 1.11%
2013-01-29 0 31.60 31.55 31.60 31.35 31.60 1,744,995 55,016,533 31.528 18.41 18.38 18.41 18.27 18.41 2,994,543 18.372 0.80%
2013-01-28 0 31.35 31.35 31.50 31.35 31.65 2,077,012 65,278,286 31.429 18.27 18.27 18.36 18.27 18.44 3,564,309 18.314 0.00%
2013-01-25 0 31.35 31.35 31.45 30.90 31.50 3,661,223 114,652,028 31.315 18.27 18.27 18.33 18.01 18.36 6,282,935 18.248 1.46%
2013-01-24 0 30.90 30.85 30.95 30.85 31.35 3,100,309 96,267,083 31.051 18.01 17.98 18.04 17.98 18.27 5,320,364 18.094 -1.28%
2013-01-23 0 31.30 31.20 31.30 31.20 31.40 2,158,387 67,500,089 31.273 18.24 18.18 18.24 18.18 18.30 3,703,955 18.224 0.00%
2013-01-22 0 31.30 31.25 31.35 31.15 31.40 965,680 30,172,173 31.244 18.24 18.21 18.27 18.15 18.30 1,657,180 18.207 0.16%
2013-01-21 0 31.25 31.25 31.30 31.10 31.30 1,047,990 32,704,799 31.207 18.21 18.21 18.24 18.12 18.24 1,798,430 18.185 -0.16%
2013-01-18 0 31.30 31.20 31.35 31.20 31.40 1,989,650 62,264,239 31.294 18.24 18.18 18.27 18.18 18.30 3,414,390 18.236 0.32%
2013-01-17 0 31.20 31.15 31.25 31.15 31.55 1,734,721 54,317,434 31.312 18.18 18.15 18.21 18.15 18.38 2,976,912 18.246 -0.64%
2013-01-16 0 31.40 31.35 31.40 31.10 31.50 2,997,351 94,043,661 31.376 18.30 18.27 18.30 18.12 18.36 5,143,680 18.283 -0.16%
2013-01-15 0 31.45 31.40 31.45 31.20 31.50 2,350,821 73,741,954 31.369 18.33 18.30 18.33 18.18 18.36 4,034,186 18.279 0.48%
2013-01-14 0 31.30 31.25 31.30 31.05 31.45 1,763,907 55,106,705 31.241 18.24 18.21 18.24 18.09 18.33 3,026,997 18.205 0.32%
2013-01-11 0 31.20 31.10 31.20 30.90 31.20 2,338,986 72,759,619 31.107 18.18 18.12 18.18 18.01 18.18 4,013,876 18.127 0.65%
2013-01-10 0 31.00 30.85 31.00 30.75 31.00 2,721,826 84,146,156 30.915 18.06 17.98 18.06 17.92 18.06 4,670,859 18.015 0.16%
2013-01-09 0 30.95 30.90 30.95 30.65 31.00 2,095,769 64,748,829 30.895 18.04 18.01 18.04 17.86 18.06 3,596,498 18.003 0.00%
2013-01-08 0 30.95 30.85 30.95 30.65 31.00 1,520,659 46,962,947 30.883 18.04 17.98 18.04 17.86 18.06 2,609,566 17.996 0.32%
2013-01-07 0 30.85 30.85 30.90 30.60 31.00 2,067,046 63,754,997 30.844 17.98 17.98 18.01 17.83 18.06 3,547,207 17.973 0.33%
2013-01-04 0 30.75 30.65 30.80 30.55 30.95 2,007,630 61,581,591 30.674 17.92 17.86 17.95 17.80 18.04 3,445,245 17.874 0.49%
2013-01-03 0 30.60 30.55 30.60 30.55 31.00 2,304,027 70,849,502 30.750 17.83 17.80 17.83 17.80 18.06 3,953,884 17.919 -1.45%
2013-01-02 0 31.05 31.00 31.05 30.55 31.05 2,461,605 75,886,329 30.828 18.09 18.06 18.09 17.80 18.09 4,224,300 17.964 1.80%
2012-12-31 0 30.50 30.45 30.50 30.20 30.50 1,442,278 43,840,611 30.397 17.77 17.74 17.77 17.60 17.77 2,475,058 17.713 0.00%
2012-12-28 0 30.50 30.45 30.60 30.40 30.70 2,307,263 70,325,028 30.480 17.77 17.74 17.83 17.71 17.89 3,959,437 17.761 -0.16%
2012-12-27 0 30.55 30.50 30.55 30.50 30.85 1,451,498 44,443,305 30.619 17.80 17.77 17.80 17.77 17.98 2,490,880 17.842 -0.65%
2012-12-24 0 30.75 30.75 30.80 30.50 30.90 706,426 21,696,797 30.713 17.92 17.92 17.95 17.77 18.01 1,212,280 17.898 0.65%
2012-12-21 0 30.55 30.45 30.50 30.45 31.00 1,235,484 37,839,839 30.628 17.80 17.74 17.77 17.74 18.06 2,120,184 17.847 -0.49%
2012-12-20 0 30.70 30.60 30.80 30.50 30.80 1,499,608 46,028,408 30.694 17.89 17.83 17.95 17.77 17.95 2,573,440 17.886 -0.16%
2012-12-19 0 30.75 30.70 30.80 30.05 31.05 3,150,645 96,787,217 30.720 17.92 17.89 17.95 17.51 18.09 5,406,745 17.901 1.15%
2012-12-18 0 30.40 30.45 30.50 30.30 30.80 2,249,344 68,452,695 30.432 17.71 17.74 17.77 17.66 17.95 3,860,044 17.734 -0.65%
2012-12-17 0 30.60 30.55 30.65 30.45 30.75 2,235,438 68,332,830 30.568 17.83 17.80 17.86 17.74 17.92 3,836,180 17.813 -0.97%
2012-12-14 0 30.90 30.80 30.90 30.60 30.90 2,883,433 88,741,770 30.776 18.01 17.95 18.01 17.83 18.01 4,948,189 17.934 0.82%
2012-12-13 0 30.65 30.65 30.70 30.50 30.90 2,025,787 62,038,995 30.625 17.86 17.86 17.89 17.77 18.01 3,476,403 17.846 -0.81%
2012-12-12 0 30.90 30.85 30.95 30.70 31.10 1,801,134 55,515,026 30.822 18.01 17.98 18.04 17.89 18.12 3,090,882 17.961 0.49%
2012-12-11 0 30.75 30.70 30.85 30.50 31.10 2,390,214 73,833,897 30.890 17.92 17.89 17.98 17.77 18.12 4,101,788 18.000 -1.28%
2012-12-10 0 31.15 31.10 31.15 30.70 31.15 1,838,632 56,896,564 30.945 18.15 18.12 18.15 17.89 18.15 3,155,231 18.032 1.63%
2012-12-07 0 30.65 30.70 30.75 30.55 31.15 3,366,942 103,845,642 30.843 17.86 17.89 17.92 17.80 18.15 5,777,926 17.973 -0.81%
2012-12-06 0 30.90 30.90 31.00 30.85 31.30 1,794,359 55,745,199 31.067 18.01 18.01 18.06 17.98 18.24 3,079,255 18.103 -0.96%
2012-12-05 0 31.20 31.15 31.30 30.95 31.35 2,134,240 66,576,340 31.194 18.18 18.15 18.24 18.04 18.27 3,662,517 18.178 0.16%
2012-12-04 0 31.15 31.05 31.20 30.50 31.25 2,211,673 68,598,328 31.016 18.15 18.09 18.18 17.77 18.21 3,795,398 18.074 0.97%
2012-12-03 0 30.85 30.80 30.85 30.60 31.30 2,175,568 67,437,944 30.998 17.98 17.95 17.98 17.83 18.24 3,733,439 18.063 -0.32%
2012-11-30 0 30.95 30.85 31.00 30.80 31.00 3,248,626 100,481,507 30.930 18.04 17.98 18.06 17.95 18.06 5,574,887 18.024 0.32%
2012-11-29 0 30.85 30.75 30.80 30.40 30.90 2,582,608 79,346,854 30.724 17.98 17.92 17.95 17.71 18.01 4,431,950 17.903 1.48%
2012-11-28 0 30.40 30.35 30.40 30.30 30.50 1,699,558 51,778,889 30.466 17.71 17.69 17.71 17.66 17.77 2,916,570 17.753 -0.33%
2012-11-27 0 30.50 30.45 30.50 30.35 30.50 2,897,420 88,282,978 30.470 17.77 17.74 17.77 17.69 17.77 4,972,191 17.755 0.00%
2012-11-26 0 30.50 30.45 30.50 30.25 30.50 1,852,416 56,375,922 30.434 17.77 17.74 17.77 17.63 17.77 3,178,886 17.734 0.83%
2012-11-23 0 30.25 30.25 30.30 30.05 30.30 3,018,137 91,245,302 30.232 17.63 17.63 17.66 17.51 17.66 5,179,351 17.617 0.33%
2012-11-22 0 30.15 30.10 30.20 29.85 30.20 2,106,229 63,377,786 30.091 17.57 17.54 17.60 17.39 17.60 3,614,448 17.535 0.33%
2012-11-21 0 30.05 30.10 30.15 29.85 30.15 1,297,273 38,954,872 30.028 17.51 17.54 17.57 17.39 17.57 2,226,218 17.498 -0.17%
2012-11-20 0 30.10 30.00 30.05 29.85 30.15 3,790,213 114,006,886 30.079 17.54 17.48 17.51 17.39 17.57 6,504,291 17.528 0.50%
2012-11-19 0 29.95 29.90 29.95 29.70 29.95 1,753,494 52,400,672 29.884 17.45 17.42 17.45 17.31 17.45 3,009,128 17.414 0.84%
2012-11-16 0 29.70 29.70 29.75 29.05 29.80 2,423,510 71,871,824 29.656 17.31 17.31 17.34 16.93 17.37 4,158,926 17.281 2.24%
2012-11-15 0 29.05 29.05 29.15 29.05 29.30 1,186,195 34,582,965 29.155 16.93 16.93 16.99 16.93 17.07 2,035,600 16.989 -0.68%
2012-11-14 0 29.25 29.20 29.30 29.20 29.40 1,156,734 33,876,161 29.286 17.04 17.02 17.07 17.02 17.13 1,985,043 17.066 0.17%
2012-11-13 0 29.20 29.20 29.25 29.20 29.50 1,456,415 42,756,907 29.358 17.02 17.02 17.04 17.02 17.19 2,499,318 17.107 -1.02%
2012-11-12 0 29.50 29.50 29.55 29.45 29.90 759,454 22,436,507 29.543 17.19 17.19 17.22 17.16 17.42 1,303,280 17.215 -0.84%
2012-11-09 0 29.75 29.70 29.80 29.50 29.95 2,268,783 67,477,371 29.742 17.34 17.31 17.37 17.19 17.45 3,893,403 17.331 0.34%
2012-11-08 0 29.65 29.60 29.65 29.60 29.95 2,072,263 61,685,664 29.767 17.28 17.25 17.28 17.25 17.45 3,556,160 17.346 -1.00%
2012-11-07 0 29.95 29.90 29.95 29.70 30.30 2,564,809 76,605,004 29.868 17.45 17.42 17.45 17.31 17.66 4,401,406 17.405 0.17%
2012-11-06 0 29.90 29.85 29.90 29.65 30.15 3,824,974 114,353,666 29.897 17.42 17.39 17.42 17.28 17.57 6,563,944 17.421 -0.50%
2012-11-05 0 30.05 30.00 30.05 29.85 30.15 2,325,136 69,675,802 29.966 17.51 17.48 17.51 17.39 17.57 3,990,109 17.462 -0.33%
2012-11-02 0 30.15 30.10 30.15 29.90 30.30 2,235,281 67,126,597 30.030 17.57 17.54 17.57 17.42 17.66 3,835,911 17.500 0.33%
2012-11-01 0 30.05 30.05 30.15 29.90 30.30 2,639,527 79,261,250 30.029 17.51 17.51 17.57 17.42 17.66 4,529,627 17.498 -0.83%
2012-10-31 0 30.30 30.20 30.30 29.75 30.30 3,299,509 99,366,919 30.116 17.66 17.60 17.66 17.34 17.66 5,662,206 17.549 1.85%
2012-10-30 0 29.75 29.65 29.80 29.50 30.00 2,547,501 75,685,917 29.710 17.34 17.28 17.37 17.19 17.48 4,371,704 17.313 -0.83%
2012-10-29 0 30.00 29.90 30.00 29.10 30.00 4,271,600 126,991,065 29.729 17.48 17.42 17.48 16.96 17.48 7,330,388 17.324 0.17%
2012-10-26 0 29.95 29.95 30.05 29.95 30.30 3,251,231 97,895,231 30.110 17.45 17.45 17.51 17.45 17.66 5,579,358 17.546 -0.50%
2012-10-25 0 30.10 30.00 30.10 29.90 30.15 3,639,833 109,163,938 29.991 17.54 17.48 17.54 17.42 17.57 6,246,228 17.477 -0.17%
2012-10-24 0 30.15 30.15 30.20 29.80 30.20 7,105,591 213,069,133 29.986 17.57 17.57 17.60 17.37 17.60 12,193,730 17.474 1.01%
2012-10-22 0 29.85 29.80 29.85 29.30 29.90 4,880,670 144,538,029 29.614 17.39 17.37 17.39 17.07 17.42 8,375,598 17.257 1.53%
2012-10-19 0 29.40 29.35 29.40 29.20 29.45 3,074,984 90,166,133 29.322 17.13 17.10 17.13 17.02 17.16 5,276,905 17.087 0.17%
2012-10-18 0 29.35 29.30 29.40 29.20 29.50 2,353,198 68,921,863 29.289 17.10 17.07 17.13 17.02 17.19 4,038,265 17.067 0.34%
2012-10-17 0 29.25 29.25 29.30 29.20 29.50 3,302,846 96,669,849 29.269 17.04 17.04 17.07 17.02 17.19 5,667,933 17.056 0.00%
2012-10-16 0 29.25 29.20 29.25 29.10 29.40 1,836,938 53,684,998 29.225 17.04 17.02 17.04 16.96 17.13 3,152,324 17.030 0.52%
2012-10-15 0 29.10 29.10 29.15 29.05 29.40 2,579,302 75,347,077 29.212 16.96 16.96 16.99 16.93 17.13 4,426,277 17.023 -0.51%
2012-10-12 0 29.25 29.20 29.35 29.15 29.55 1,931,736 56,545,681 29.272 17.04 17.02 17.10 16.99 17.22 3,315,005 17.057 -0.51%
2012-10-11 0 29.40 29.35 29.40 29.10 29.50 4,263,834 125,074,436 29.334 17.13 17.10 17.13 16.96 17.19 7,317,061 17.094 0.00%
2012-10-10 0 29.40 29.40 29.50 29.25 29.50 3,639,744 106,845,706 29.355 17.13 17.13 17.19 17.04 17.19 6,246,075 17.106 -0.34%
2012-10-09 0 29.50 29.35 29.50 29.35 29.70 2,352,634 69,438,020 29.515 17.19 17.10 17.19 17.10 17.31 4,037,297 17.199 -0.17%
2012-10-08 0 29.55 29.50 29.55 29.30 29.55 2,758,338 81,265,822 29.462 17.22 17.19 17.22 17.07 17.22 4,733,516 17.168 0.17%
2012-10-05 0 29.50 29.45 29.55 29.45 29.65 1,987,689 58,668,624 29.516 17.19 17.16 17.22 17.16 17.28 3,411,024 17.200 -0.51%
2012-10-04 0 29.65 29.60 29.70 29.45 29.70 2,930,431 86,629,185 29.562 17.28 17.25 17.31 17.16 17.31 5,028,841 17.226 -0.17%
2012-10-03 0 29.70 29.55 29.70 29.15 29.70 5,240,972 154,364,487 29.453 17.31 17.22 17.31 16.99 17.31 8,993,903 17.163 1.02%
2012-09-28 0 29.40 29.25 29.40 29.10 29.50 2,655,835 77,752,727 29.276 17.13 17.04 17.13 16.96 17.19 4,557,613 17.060 -0.17%
2012-09-27 0 29.45 29.40 29.50 29.20 29.60 2,711,101 79,761,745 29.420 17.16 17.13 17.19 17.02 17.25 4,652,454 17.144 0.51%
2012-09-26 0 29.30 29.25 29.35 29.25 29.50 2,285,437 67,132,447 29.374 17.07 17.04 17.10 17.04 17.19 3,921,982 17.117 -0.85%
2012-09-25 0 29.55 29.50 29.60 29.20 29.70 3,709,059 109,282,493 29.464 17.22 17.19 17.25 17.02 17.31 6,365,025 17.169 0.85%
2012-09-24 0 29.30 29.25 29.30 29.05 29.35 2,108,198 61,614,205 29.226 17.07 17.04 17.07 16.93 17.10 3,617,827 17.031 0.34%
2012-09-21 0 29.20 29.10 29.20 29.10 29.40 2,390,209 69,856,994 29.226 17.02 16.96 17.02 16.96 17.13 4,101,779 17.031 -0.51%
2012-09-20 0 29.35 29.30 29.40 29.10 29.50 2,195,733 64,362,701 29.313 17.10 17.07 17.13 16.96 17.19 3,768,043 17.081 -0.34%
2012-09-19 0 29.45 29.40 29.45 29.05 29.45 4,071,564 119,363,678 29.316 17.16 17.13 17.16 16.93 17.16 6,987,111 17.083 1.55%
2012-09-18 0 29.00 28.95 29.00 28.80 29.15 2,776,944 80,662,803 29.047 16.90 16.87 16.90 16.78 16.99 4,765,445 16.927 -0.17%
2012-09-17 0 29.05 29.05 29.10 29.00 29.40 2,792,815 81,210,400 29.078 16.93 16.93 16.96 16.90 17.13 4,792,681 16.945 -0.34%
2012-09-14 0 29.15 29.05 29.15 28.80 29.20 6,260,923 181,700,301 29.021 16.99 16.93 16.99 16.78 17.02 10,744,216 16.911 1.39%
2012-09-13 0 28.75 28.70 28.80 28.70 28.95 2,027,876 58,423,529 28.810 16.75 16.72 16.78 16.72 16.87 3,479,988 16.788 -0.52%
2012-09-12 0 28.90 28.85 28.90 28.70 28.95 2,950,045 85,138,495 28.860 16.84 16.81 16.84 16.72 16.87 5,062,500 16.817 1.05%
2012-09-11 0 28.60 28.60 28.65 28.25 28.70 3,290,725 93,766,841 28.494 16.67 16.67 16.70 16.46 16.72 5,647,132 16.604 0.70%
2012-09-10 0 28.40 28.35 28.40 28.15 28.45 2,008,781 56,913,658 28.332 16.55 16.52 16.55 16.40 16.58 3,447,220 16.510 0.71%
2012-09-07 0 28.20 28.15 28.20 28.00 28.20 4,784,943 134,480,321 28.105 16.43 16.40 16.43 16.32 16.43 8,211,323 16.377 0.71%
2012-09-06 0 28.00 28.00 28.05 27.75 28.10 2,802,088 78,467,801 28.003 16.32 16.32 16.35 16.17 16.37 4,808,594 16.318 0.18%
2012-09-05 0 27.95 27.90 27.95 27.75 28.00 2,663,405 74,372,764 27.924 16.29 16.26 16.29 16.17 16.32 4,570,604 16.272 0.00%
2012-09-04 0 27.95 27.90 27.95 27.75 28.00 1,405,562 39,239,259 27.917 16.29 16.26 16.29 16.17 16.32 2,412,050 16.268 -0.18%
2012-09-03 0 28.00 27.90 28.00 27.70 28.00 2,220,368 61,951,871 27.902 16.32 16.26 16.32 16.14 16.32 3,810,319 16.259 0.72%
2012-08-31 0 27.80 27.75 27.85 27.70 27.95 2,774,231 77,187,605 27.823 16.20 16.17 16.23 16.14 16.29 4,760,790 16.213 0.36%
2012-08-30 0 27.70 27.70 27.75 27.60 27.95 1,735,518 48,255,610 27.805 16.14 16.14 16.17 16.08 16.29 2,978,280 16.203 -0.89%
2012-08-29 0 27.95 27.95 28.00 27.75 28.00 1,204,562 33,597,477 27.892 16.29 16.29 16.32 16.17 16.32 2,067,119 16.253 0.00%
2012-08-28 0 27.95 27.90 28.00 27.80 28.00 1,553,215 43,410,732 27.949 16.29 16.26 16.32 16.20 16.32 2,665,434 16.287 0.54%
2012-08-27 0 27.80 27.80 27.85 27.75 28.05 942,192 26,241,874 27.852 16.20 16.20 16.23 16.17 16.35 1,616,873 16.230 -0.54%
2012-08-24 0 27.95 27.85 28.00 27.60 28.00 2,225,223 61,924,173 27.828 16.29 16.23 16.32 16.08 16.32 3,818,651 16.216 0.00%
2012-08-23 0 28.20 28.20 28.25 28.10 28.30 2,583,958 72,861,401 28.198 16.29 16.29 16.32 16.23 16.34 4,473,929 16.286 0.36%
2012-08-22 0 28.10 28.05 28.15 28.00 28.20 929,996 26,121,052 28.087 16.23 16.20 16.26 16.17 16.29 1,610,218 16.222 -0.35%
2012-08-21 0 28.20 28.15 28.25 28.00 28.25 1,245,670 35,077,221 28.159 16.29 16.26 16.32 16.17 16.32 2,156,784 16.264 0.18%
2012-08-20 0 28.15 28.05 28.20 28.00 28.30 1,810,933 50,970,956 28.146 16.26 16.20 16.29 16.17 16.34 3,135,495 16.256 -0.18%
2012-08-17 0 28.20 28.15 28.20 28.10 28.25 2,148,230 60,517,072 28.171 16.29 16.26 16.29 16.23 16.32 3,719,499 16.270 0.36%
2012-08-16 0 28.10 28.00 28.10 27.80 28.25 1,925,974 54,061,662 28.070 16.23 16.17 16.23 16.06 16.32 3,334,679 16.212 -0.18%
2012-08-15 0 28.15 28.05 28.15 27.80 28.15 3,978,877 111,494,699 28.022 16.26 16.20 16.26 16.06 16.26 6,889,127 16.184 0.54%
2012-08-14 0 28.00 27.95 28.00 27.50 28.00 5,218,276 145,086,402 27.804 16.17 16.14 16.17 15.88 16.17 9,035,053 16.058 1.27%
2012-08-13 0 27.65 27.60 27.65 27.50 27.85 1,121,023 31,029,825 27.680 15.97 15.94 15.97 15.88 16.09 1,940,967 15.987 0.00%
2012-08-10 0 27.65 27.60 27.65 27.40 27.80 2,252,027 62,227,797 27.632 15.97 15.94 15.97 15.83 16.06 3,899,216 15.959 -0.18%
2012-08-09 0 27.70 27.60 27.70 27.25 27.70 1,765,831 48,737,583 27.600 16.00 15.94 16.00 15.74 16.00 3,057,404 15.941 0.91%
2012-08-08 0 27.45 27.40 27.50 27.35 27.60 1,039,403 28,574,694 27.491 15.85 15.83 15.88 15.80 15.94 1,799,648 15.878 -0.18%
2012-08-07 0 27.50 27.40 27.50 27.30 27.50 1,745,231 47,882,052 27.436 15.88 15.83 15.88 15.77 15.88 3,021,737 15.846 0.55%
2012-08-06 0 27.35 27.35 27.50 27.30 27.50 1,559,697 42,751,932 27.410 15.80 15.80 15.88 15.77 15.88 2,700,498 15.831 0.55%
2012-08-03 0 27.20 27.15 27.30 27.05 27.35 929,032 25,246,730 27.175 15.71 15.68 15.77 15.62 15.80 1,608,549 15.695 -0.18%
2012-08-02 0 27.25 27.20 27.30 27.20 27.65 2,896,215 79,360,022 27.401 15.74 15.71 15.77 15.71 15.97 5,014,579 15.826 -0.55%
2012-08-01 0 27.40 27.35 27.40 26.70 27.40 2,622,625 71,504,613 27.265 15.83 15.80 15.83 15.42 15.83 4,540,878 15.747 1.11%
2012-07-31 0 27.10 27.10 27.15 27.00 27.30 2,495,578 67,641,703 27.105 15.65 15.65 15.68 15.59 15.77 4,320,906 15.655 0.37%
2012-07-30 0 27.00 26.95 27.00 26.75 27.00 2,237,294 60,138,258 26.880 15.59 15.57 15.59 15.45 15.59 3,873,707 15.525 0.75%
2012-07-27 0 26.80 26.75 26.80 26.40 26.80 1,010,773 26,901,967 26.615 15.48 15.45 15.48 15.25 15.48 1,750,078 15.372 1.32%
2012-07-26 0 26.45 26.45 26.50 26.15 26.60 968,572 25,583,477 26.414 15.28 15.28 15.31 15.10 15.36 1,677,010 15.255 -0.19%
2012-07-25 0 26.50 26.40 26.50 26.00 26.55 1,884,082 49,512,945 26.280 15.31 15.25 15.31 15.02 15.33 3,262,147 15.178 1.15%
2012-07-24 0 26.20 26.15 26.20 26.10 26.80 1,196,980 31,472,521 26.293 15.13 15.10 15.13 15.07 15.48 2,072,481 15.186 -1.13%
2012-07-23 0 26.50 26.40 26.45 26.35 26.85 1,353,470 35,925,009 26.543 15.31 15.25 15.28 15.22 15.51 2,343,432 15.330 -2.03%
2012-07-20 0 27.05 27.00 27.05 26.80 27.10 1,307,439 35,250,607 26.962 15.62 15.59 15.62 15.48 15.65 2,263,733 15.572 0.37%
2012-07-19 0 26.95 26.85 26.90 26.70 27.05 1,851,213 49,743,420 26.871 15.57 15.51 15.54 15.42 15.62 3,205,236 15.519 0.94%
2012-07-18 0 26.70 26.65 26.70 26.50 26.90 1,099,821 29,382,075 26.715 15.42 15.39 15.42 15.31 15.54 1,904,258 15.430 0.19%
2012-07-17 0 26.65 26.60 26.75 26.05 26.75 2,132,360 56,625,548 26.555 15.39 15.36 15.45 15.05 15.45 3,692,021 15.337 2.50%
2012-07-16 0 26.00 26.00 26.05 25.80 26.35 2,243,726 58,361,183 26.011 15.02 15.02 15.05 14.90 15.22 3,884,843 15.023 -0.95%
2012-07-13 0 26.25 26.20 26.30 26.00 26.50 2,018,817 53,089,616 26.297 15.16 15.13 15.19 15.02 15.31 3,495,430 15.188 0.57%
2012-07-12 0 26.10 26.05 26.10 26.05 26.75 1,543,701 40,445,081 26.200 15.07 15.05 15.07 15.05 15.45 2,672,802 15.132 -2.61%
2012-07-11 0 26.80 26.75 26.80 26.40 26.90 1,543,854 41,329,761 26.771 15.48 15.45 15.48 15.25 15.54 2,673,067 15.462 1.32%
2012-07-10 0 26.45 26.40 26.45 26.35 27.00 1,218,552 32,371,759 26.566 15.28 15.25 15.28 15.22 15.59 2,109,831 15.343 -1.86%
2012-07-09 0 26.95 26.85 26.95 26.85 27.20 2,488,508 67,209,696 27.008 15.57 15.51 15.57 15.51 15.71 4,308,665 15.599 -0.55%
2012-07-06 0 27.10 27.00 27.10 26.65 27.15 3,365,714 90,611,693 26.922 15.65 15.59 15.65 15.39 15.68 5,827,481 15.549 1.69%
2012-07-05 0 26.65 26.65 26.70 26.50 26.80 924,738 24,674,666 26.683 15.39 15.39 15.42 15.31 15.48 1,601,114 15.411 -0.19%
2012-07-04 0 26.70 26.65 26.70 26.40 26.90 1,058,825 28,185,007 26.619 15.42 15.39 15.42 15.25 15.54 1,833,276 15.374 0.00%
2012-07-03 0 26.70 26.60 26.75 26.50 26.80 1,136,239 30,280,264 26.650 15.42 15.36 15.45 15.31 15.48 1,967,313 15.392 0.95%
2012-06-29 0 26.45 26.45 26.55 26.15 26.80 2,652,289 70,346,343 26.523 15.28 15.28 15.33 15.10 15.48 4,592,239 15.319 1.15%
2012-06-28 0 26.15 26.05 26.15 26.00 26.30 2,362,524 61,737,844 26.132 15.10 15.05 15.10 15.02 15.19 4,090,533 15.093 0.19%
2012-06-27 0 26.10 26.10 26.15 25.55 26.15 1,600,035 41,483,781 25.927 15.07 15.07 15.10 14.76 15.10 2,770,341 14.974 1.56%
2012-06-26 0 25.70 25.70 25.80 25.30 25.90 1,000,561 25,658,959 25.645 14.84 14.84 14.90 14.61 14.96 1,732,396 14.811 0.59%
2012-06-25 0 25.55 25.55 25.60 25.30 25.65 1,232,122 31,468,678 25.540 14.76 14.76 14.79 14.61 14.81 2,133,327 14.751 0.20%
2012-06-22 0 25.50 25.45 25.50 25.45 25.70 1,007,174 25,741,786 25.558 14.73 14.70 14.73 14.70 14.84 1,743,846 14.762 -0.78%
2012-06-21 0 25.70 25.70 25.75 25.65 25.90 1,075,815 27,708,348 25.756 14.84 14.84 14.87 14.81 14.96 1,862,693 14.875 0.00%
2012-06-20 0 25.70 25.70 25.80 25.60 25.95 1,416,649 36,477,979 25.749 14.84 14.84 14.90 14.79 14.99 2,452,821 14.872 -0.39%
2012-06-19 0 25.80 25.80 25.90 25.60 25.90 1,936,788 49,927,453 25.778 14.90 14.90 14.96 14.79 14.96 3,353,403 14.889 0.98%
2012-06-18 0 25.55 25.50 25.55 25.35 25.60 1,957,206 49,886,394 25.489 14.76 14.73 14.76 14.64 14.79 3,388,755 14.721 1.19%
2012-06-15 0 25.25 25.15 25.25 24.80 25.30 1,694,955 42,588,644 25.127 14.58 14.53 14.58 14.32 14.61 2,934,687 14.512 1.41%
2012-06-14 0 24.90 24.85 24.95 24.80 25.05 1,049,529 26,194,654 24.958 14.38 14.35 14.41 14.32 14.47 1,817,181 14.415 -0.20%
2012-06-13 0 24.95 24.95 25.00 24.80 25.15 1,941,536 48,456,815 24.958 14.41 14.41 14.44 14.32 14.53 3,361,624 14.415 0.40%
2012-06-12 0 24.85 24.85 24.95 24.80 25.05 1,430,634 35,641,263 24.913 14.35 14.35 14.41 14.32 14.47 2,477,035 14.389 -0.60%
2012-06-11 0 25.00 24.95 25.00 24.70 25.10 2,234,168 55,640,926 24.905 14.44 14.41 14.44 14.27 14.50 3,868,294 14.384 0.81%
2012-06-08 0 24.80 24.75 24.80 24.60 25.00 2,644,538 65,405,452 24.732 14.32 14.29 14.32 14.21 14.44 4,578,819 14.284 -0.20%
2012-06-07 0 24.85 24.80 24.95 24.80 25.45 2,418,772 60,520,422 25.021 14.35 14.32 14.41 14.32 14.70 4,187,922 14.451 -0.80%
2012-06-06 0 25.05 25.05 25.10 25.00 25.25 1,150,506 28,919,912 25.137 14.47 14.47 14.50 14.44 14.58 1,992,015 14.518 -0.60%
2012-06-05 0 25.20 25.10 25.20 24.90 25.20 1,411,402 35,386,944 25.072 14.55 14.50 14.55 14.38 14.55 2,443,737 14.481 1.00%
2012-06-04 0 24.95 24.85 24.95 24.70 25.35 1,827,369 45,601,218 24.955 14.41 14.35 14.41 14.27 14.64 3,163,952 14.413 -1.19%
2012-06-01 0 25.25 25.25 25.40 25.00 25.45 2,775,260 70,108,398 25.262 14.58 14.58 14.67 14.44 14.70 4,805,154 14.590 0.80%
2012-05-31 0 25.05 25.00 25.10 24.90 25.25 3,327,434 83,470,305 25.085 14.47 14.44 14.50 14.38 14.58 5,761,202 14.488 -0.79%
2012-05-30 0 25.25 25.20 25.30 25.15 25.35 3,381,140 85,317,345 25.233 14.58 14.55 14.61 14.53 14.64 5,854,190 14.574 -0.39%
2012-05-29 0 25.35 25.35 25.40 25.10 25.40 1,163,860 29,431,317 25.288 14.64 14.64 14.67 14.50 14.67 2,015,136 14.605 0.60%
2012-05-28 0 25.20 25.15 25.20 25.10 25.45 1,140,514 28,758,569 25.215 14.55 14.53 14.55 14.50 14.70 1,974,714 14.563 -0.40%
2012-05-25 0 25.30 25.15 25.25 25.05 25.40 1,544,857 38,957,461 25.218 14.61 14.53 14.58 14.47 14.67 2,674,804 14.565 0.40%
2012-05-24 0 25.20 25.10 25.20 25.15 25.45 1,770,512 44,712,746 25.254 14.55 14.50 14.55 14.53 14.70 3,065,509 14.586 -0.20%
2012-05-23 0 25.25 25.20 25.25 25.20 25.45 1,444,309 36,493,345 25.267 14.58 14.55 14.58 14.55 14.70 2,500,713 14.593 -0.98%
2012-05-22 0 25.50 25.40 25.50 25.40 26.00 1,217,158 31,177,484 25.615 14.73 14.67 14.73 14.67 15.02 2,107,418 14.794 0.00%
2012-05-21 0 25.50 25.45 25.55 25.20 25.65 1,836,228 46,616,874 25.387 14.73 14.70 14.76 14.55 14.81 3,179,291 14.663 -0.20%
2012-05-18 0 25.55 25.50 25.55 25.10 25.60 2,155,692 54,607,138 25.332 14.76 14.73 14.76 14.50 14.79 3,732,419 14.630 0.20%
2012-05-17 0 25.50 25.45 25.50 25.45 26.05 1,959,891 50,428,427 25.730 14.73 14.70 14.73 14.70 15.05 3,393,404 14.861 -0.58%
2012-05-16 0 25.65 25.60 25.65 25.40 25.95 3,027,504 77,723,040 25.672 14.81 14.79 14.81 14.67 14.99 5,241,896 14.827 -0.39%
2012-05-15 0 25.75 25.75 25.80 25.70 26.00 1,846,078 47,663,754 25.819 14.87 14.87 14.90 14.84 15.02 3,196,346 14.912 -0.96%
2012-05-14 0 26.00 26.00 26.05 26.00 26.45 1,782,831 46,761,484 26.229 15.02 15.02 15.05 15.02 15.28 3,086,838 15.149 -0.38%
2012-05-11 0 26.10 26.05 26.10 26.05 26.60 2,407,043 63,099,052 26.214 15.07 15.05 15.07 15.05 15.36 4,167,614 15.140 -1.51%
2012-05-10 0 26.50 26.45 26.50 26.45 27.05 2,606,430 69,556,086 26.686 15.31 15.28 15.31 15.28 15.62 4,512,838 15.413 -0.93%
2012-05-09 0 26.75 26.65 26.70 26.65 26.85 1,346,627 36,022,858 26.750 15.45 15.39 15.42 15.39 15.51 2,331,584 15.450 -0.37%
2012-05-08 0 26.85 26.80 26.85 26.75 27.20 1,822,994 49,127,469 26.949 15.51 15.48 15.51 15.45 15.71 3,156,377 15.565 -0.37%
2012-05-07 0 26.95 26.85 26.90 26.85 27.20 1,918,948 51,818,363 27.004 15.57 15.51 15.54 15.51 15.71 3,322,514 15.596 -1.79%
2012-05-04 0 27.95 27.90 27.95 27.75 27.95 1,622,937 45,214,208 27.859 15.85 15.82 15.85 15.73 15.85 2,862,220 15.797 0.18%
2012-05-03 0 27.90 27.80 27.90 27.75 28.00 2,556,404 71,219,392 27.859 15.82 15.76 15.82 15.73 15.88 4,508,487 15.797 0.00%
2012-05-02 0 27.90 27.90 27.95 27.60 28.00 2,439,412 68,056,953 27.899 15.82 15.82 15.85 15.65 15.88 4,302,160 15.819 1.09%
2012-04-30 0 27.60 27.55 27.60 27.25 27.65 1,768,571 48,687,041 27.529 15.65 15.62 15.65 15.45 15.68 3,119,061 15.610 1.28%
2012-04-27 0 27.25 27.20 27.25 27.20 27.55 2,134,967 58,282,615 27.299 15.45 15.42 15.45 15.42 15.62 3,765,239 15.479 -0.18%
2012-04-26 0 27.30 27.25 27.30 27.10 27.35 1,067,079 29,064,209 27.237 15.48 15.45 15.48 15.37 15.51 1,881,906 15.444 0.74%
2012-04-25 0 27.10 27.05 27.10 27.00 27.15 1,186,083 32,096,213 27.061 15.37 15.34 15.37 15.31 15.39 2,091,782 15.344 0.18%
2012-04-24 0 27.05 27.00 27.05 26.95 27.20 1,634,011 44,177,178 27.036 15.34 15.31 15.34 15.28 15.42 2,881,750 15.330 0.00%
2012-04-23 0 27.05 27.05 27.10 27.05 27.55 1,301,045 35,392,673 27.203 15.34 15.34 15.37 15.34 15.62 2,294,530 15.425 -1.46%
2012-04-20 0 27.45 27.40 27.45 27.10 27.55 1,881,615 51,487,722 27.364 15.56 15.54 15.56 15.37 15.62 3,318,426 15.516 0.37%
2012-04-19 0 27.35 27.30 27.40 27.10 27.45 1,688,439 46,053,938 27.276 15.51 15.48 15.54 15.37 15.56 2,977,740 15.466 -0.36%
2012-04-18 0 27.45 27.45 27.50 27.05 27.50 1,918,814 52,450,473 27.335 15.56 15.56 15.59 15.34 15.59 3,384,030 15.499 1.29%
2012-04-17 0 27.10 27.05 27.10 26.95 27.35 1,658,009 44,877,156 27.067 15.37 15.34 15.37 15.28 15.51 2,924,073 15.347 -0.55%
2012-04-16 0 27.25 27.20 27.25 26.90 27.25 1,105,567 29,945,202 27.086 15.45 15.42 15.45 15.25 15.45 1,949,784 15.358 0.55%
2012-04-13 0 27.10 27.10 27.15 26.90 27.15 1,200,612 32,514,332 27.081 15.37 15.37 15.39 15.25 15.39 2,117,406 15.356 0.93%
2012-04-12 0 26.85 26.85 26.90 26.70 26.95 1,986,751 53,313,233 26.834 15.22 15.22 15.25 15.14 15.28 3,503,844 15.216 -0.19%
2012-04-11 0 26.90 26.85 26.90 26.70 27.05 2,497,615 67,112,386 26.871 15.25 15.22 15.25 15.14 15.34 4,404,807 15.236 -0.55%
2012-04-10 0 27.05 27.00 27.05 26.90 27.15 2,481,958 67,103,951 27.037 15.34 15.31 15.34 15.25 15.39 4,377,194 15.330 -0.37%
2012-04-05 0 27.15 27.10 27.15 26.90 27.15 2,300,167 62,281,184 27.077 15.39 15.37 15.39 15.25 15.39 4,056,587 15.353 -0.73%
2012-04-03 0 27.35 27.30 27.35 27.10 27.55 2,046,075 55,904,345 27.323 15.51 15.48 15.51 15.37 15.62 3,608,469 15.493 -0.36%
2012-04-02 0 27.45 27.40 27.45 27.30 27.65 1,827,763 50,201,351 27.466 15.56 15.54 15.56 15.48 15.68 3,223,452 15.574 -1.26%
2012-03-30 0 27.80 27.65 27.80 27.05 27.90 3,996,912 110,469,971 27.639 15.76 15.68 15.76 15.34 15.82 7,048,975 15.672 1.09%
2012-03-29 0 27.50 27.35 27.50 27.25 27.80 1,865,492 51,239,205 27.467 15.59 15.51 15.59 15.45 15.76 3,289,991 15.574 -1.08%
2012-03-28 0 27.80 27.65 27.80 27.50 27.90 1,493,374 41,357,634 27.694 15.76 15.68 15.76 15.59 15.82 2,633,722 15.703 -0.36%
2012-03-27 0 27.90 27.80 27.90 27.70 27.95 2,516,217 70,048,474 27.839 15.82 15.76 15.82 15.71 15.85 4,437,613 15.785 0.90%
2012-03-26 0 27.65 27.60 27.65 27.00 27.85 2,783,604 76,667,897 27.543 15.68 15.65 15.68 15.31 15.79 4,909,179 15.617 2.22%
2012-03-23 0 27.05 27.05 27.10 27.00 27.50 2,054,158 55,782,268 27.156 15.34 15.34 15.37 15.31 15.59 3,622,724 15.398 -1.99%
2012-03-22 0 27.60 27.50 27.60 27.40 27.75 1,713,864 47,161,166 27.517 15.65 15.59 15.65 15.54 15.73 3,022,580 15.603 0.73%
2012-03-21 0 27.40 27.35 27.50 27.10 27.55 1,718,414 47,078,540 27.397 15.54 15.51 15.59 15.37 15.62 3,030,604 15.534 0.55%
2012-03-20 0 27.25 27.15 27.25 27.15 27.55 2,550,222 69,395,797 27.212 15.45 15.39 15.45 15.39 15.62 4,497,585 15.430 -0.73%
2012-03-19 0 27.45 27.35 27.45 27.35 27.80 1,882,080 51,938,949 27.597 15.56 15.51 15.56 15.51 15.76 3,319,246 15.648 -0.90%
2012-03-16 0 27.70 27.60 27.75 27.55 27.95 2,390,754 66,198,904 27.690 15.71 15.65 15.73 15.62 15.85 4,216,346 15.701 -0.36%
2012-03-15 0 27.80 27.75 27.80 27.50 27.95 1,830,367 50,667,365 27.682 15.76 15.73 15.76 15.59 15.85 3,228,045 15.696 0.36%
2012-03-14 0 27.70 27.70 27.75 27.60 28.00 3,677,164 102,040,871 27.750 15.71 15.71 15.73 15.65 15.88 6,485,066 15.735 -0.54%
2012-03-13 0 27.85 27.85 27.90 27.75 28.00 2,373,995 66,067,404 27.830 15.79 15.79 15.82 15.73 15.88 4,186,790 15.780 0.18%
2012-03-12 0 27.80 27.75 27.80 27.30 27.90 1,679,129 46,441,053 27.658 15.76 15.73 15.76 15.48 15.82 2,961,321 15.683 -0.18%
2012-03-09 0 27.85 27.80 27.90 27.60 28.00 5,630,076 156,607,088 27.816 15.79 15.76 15.82 15.65 15.88 9,929,231 15.772 1.46%
2012-03-08 0 27.45 27.40 27.45 27.20 27.50 2,596,717 71,093,763 27.378 15.56 15.54 15.56 15.42 15.59 4,579,584 15.524 0.73%
2012-03-07 0 27.25 27.20 27.30 26.95 27.40 3,713,553 100,953,907 27.185 15.45 15.42 15.48 15.28 15.54 6,549,242 15.415 0.18%
2012-03-06 0 27.20 27.15 27.25 27.05 27.30 2,529,704 68,785,183 27.191 15.42 15.39 15.45 15.34 15.48 4,461,399 15.418 -0.18%
2012-03-05 0 27.25 27.15 27.25 27.00 27.45 2,271,641 61,817,446 27.213 15.45 15.39 15.45 15.31 15.56 4,006,278 15.430 0.18%
2012-03-02 0 27.20 27.20 27.40 27.20 27.55 1,456,913 39,817,339 27.330 15.42 15.42 15.54 15.42 15.62 2,569,419 15.497 -0.55%
2012-03-01 0 27.35 27.25 27.35 27.20 27.60 1,416,116 38,835,969 27.424 15.51 15.45 15.51 15.42 15.65 2,497,470 15.550 -0.91%
2012-02-29 0 27.60 27.40 27.55 27.20 27.60 3,143,047 86,342,233 27.471 15.65 15.54 15.62 15.42 15.65 5,543,094 15.577 0.55%
2012-02-28 0 27.45 27.35 27.40 26.90 27.45 2,692,675 73,468,034 27.284 15.56 15.51 15.54 15.25 15.56 4,748,816 15.471 1.48%
2012-02-27 0 27.05 26.95 27.05 26.85 27.15 1,807,197 48,820,902 27.015 15.34 15.28 15.34 15.22 15.39 3,187,182 15.318 0.56%
2012-02-24 0 26.90 26.90 27.00 26.80 27.05 1,384,965 37,351,688 26.969 15.25 15.25 15.31 15.20 15.34 2,442,532 15.292 0.37%
2012-02-23 0 26.80 26.80 26.90 26.55 27.00 1,590,493 42,732,726 26.868 15.20 15.20 15.25 15.05 15.31 2,805,002 15.234 -0.19%
2012-02-22 0 26.85 26.80 26.90 26.80 27.20 1,868,856 50,310,641 26.921 15.22 15.20 15.25 15.20 15.42 3,295,924 15.265 -0.56%
2012-02-21 0 27.00 26.85 26.90 26.75 27.20 2,216,224 59,675,615 26.927 15.31 15.22 15.25 15.17 15.42 3,908,544 15.268 0.75%
2012-02-20 0 26.80 26.75 26.80 26.75 27.30 2,688,141 72,474,663 26.961 15.20 15.17 15.20 15.17 15.48 4,740,820 15.287 -0.56%
2012-02-17 0 26.95 26.90 26.95 26.85 27.10 1,489,026 40,126,639 26.948 15.28 15.25 15.28 15.22 15.37 2,626,054 15.280 0.37%
2012-02-16 0 26.85 26.80 26.90 26.70 27.05 2,726,068 73,125,529 26.825 15.22 15.20 15.25 15.14 15.34 4,807,708 15.210 -1.10%
2012-02-15 0 27.15 27.10 27.20 26.50 27.30 7,908,649 213,698,131 27.021 15.39 15.37 15.42 15.03 15.48 13,947,735 15.321 2.45%
2012-02-14 0 26.50 26.50 26.60 26.15 26.60 1,589,680 41,937,398 26.381 15.03 15.03 15.08 14.83 15.08 2,803,568 14.959 0.38%
2012-02-13 0 26.40 26.30 26.40 26.00 26.55 1,320,740 34,835,866 26.376 14.97 14.91 14.97 14.74 15.05 2,329,264 14.956 0.38%
2012-02-10 0 26.30 26.25 26.30 26.20 26.45 1,414,547 37,187,325 26.289 14.91 14.88 14.91 14.86 15.00 2,494,702 14.907 -0.75%
2012-02-09 0 26.50 26.40 26.50 26.25 26.60 1,576,313 41,690,932 26.448 15.03 14.97 15.03 14.88 15.08 2,779,994 14.997 -0.19%
2012-02-08 0 26.55 26.55 26.60 26.05 26.60 3,478,144 91,482,373 26.302 15.05 15.05 15.08 14.77 15.08 6,134,073 14.914 1.14%
2012-02-07 0 26.25 26.15 26.25 25.90 26.30 2,367,121 61,912,602 26.155 14.88 14.83 14.88 14.69 14.91 4,174,667 14.831 0.77%
2012-02-06 0 26.05 26.05 26.10 25.90 26.20 1,460,415 37,985,878 26.010 14.77 14.77 14.80 14.69 14.86 2,575,596 14.748 -0.19%
2012-02-03 0 26.10 26.10 26.15 25.95 26.15 1,699,703 44,271,762 26.047 14.80 14.80 14.83 14.71 14.83 2,997,605 14.769 -0.19%
2012-02-02 0 26.15 26.10 26.20 25.90 26.20 3,187,747 83,038,119 26.049 14.83 14.80 14.86 14.69 14.86 5,621,927 14.770 0.19%
2012-02-01 0 26.10 26.05 26.15 25.70 26.15 3,801,759 98,981,648 26.036 14.80 14.77 14.83 14.57 14.83 6,704,802 14.763 0.97%
2012-01-31 0 25.85 25.70 25.90 25.55 25.90 3,290,281 84,794,583 25.771 14.66 14.57 14.69 14.49 14.69 5,802,757 14.613 0.58%
2012-01-30 0 25.70 25.60 25.70 25.45 25.80 2,412,806 61,938,108 25.671 14.57 14.52 14.57 14.43 14.63 4,255,237 14.556 -0.19%
2012-01-27 0 25.75 25.65 25.80 25.60 25.80 2,636,798 67,802,195 25.714 14.60 14.54 14.63 14.52 14.63 4,650,271 14.580 0.39%
2012-01-26 0 25.65 25.60 25.70 25.40 25.75 2,361,858 60,439,114 25.590 14.54 14.52 14.57 14.40 14.60 4,165,385 14.510 0.98%
2012-01-20 0 25.40 25.35 25.40 24.95 25.40 2,516,581 63,553,710 25.254 14.40 14.37 14.40 14.15 14.40 4,438,255 14.320 1.40%
2012-01-19 0 25.05 25.00 25.10 24.90 25.40 6,739,405 168,744,761 25.039 14.20 14.18 14.23 14.12 14.40 11,885,650 14.197 -1.18%
2012-01-18 0 25.35 25.35 25.50 25.20 25.50 2,616,391 66,372,761 25.368 14.37 14.37 14.46 14.29 14.46 4,614,281 14.384 -0.59%
2012-01-17 0 25.50 25.40 25.50 25.20 25.50 1,402,437 35,623,987 25.401 14.46 14.40 14.46 14.29 14.46 2,473,345 14.403 0.99%
2012-01-16 0 25.25 25.15 25.25 25.05 25.25 906,715 22,799,817 25.146 14.32 14.26 14.32 14.20 14.32 1,599,087 14.258 -0.39%
2012-01-13 0 25.35 25.20 25.40 25.15 25.40 1,420,728 35,991,964 25.333 14.37 14.29 14.40 14.26 14.40 2,505,603 14.365 0.40%
2012-01-12 0 25.25 25.15 25.35 25.05 25.35 2,805,381 70,684,628 25.196 14.32 14.26 14.37 14.20 14.37 4,947,585 14.287 0.60%
2012-01-11 0 25.10 25.00 25.10 24.95 25.30 2,328,378 58,414,222 25.088 14.23 14.18 14.23 14.15 14.35 4,106,340 14.225 -0.59%
2012-01-10 0 25.25 25.25 25.30 25.05 25.35 1,832,995 46,219,226 25.215 14.32 14.32 14.35 14.20 14.37 3,232,680 14.297 0.80%
2012-01-09 0 25.05 25.05 25.10 24.55 25.15 2,618,061 64,919,887 24.797 14.20 14.20 14.23 13.92 14.26 4,617,226 14.060 0.20%
2012-01-06 0 25.00 25.00 25.05 24.95 25.50 1,150,453 28,885,718 25.108 14.18 14.18 14.20 14.15 14.46 2,028,945 14.237 -1.19%
2012-01-05 0 25.30 25.25 25.30 25.20 25.55 1,297,699 32,950,783 25.392 14.35 14.32 14.35 14.29 14.49 2,288,629 14.398 0.00%
2012-01-04 0 25.30 25.25 25.35 25.10 25.60 2,167,416 54,978,071 25.366 14.35 14.32 14.37 14.23 14.52 3,822,466 14.383 -0.59%
2012-01-03 0 25.45 25.30 25.45 25.00 25.50 1,218,282 30,898,466 25.362 14.43 14.35 14.43 14.18 14.46 2,148,569 14.381 1.19%
2011-12-30 0 25.15 25.05 25.20 24.95 25.20 972,269 24,385,826 25.081 14.26 14.20 14.29 14.15 14.29 1,714,699 14.222 0.60%
2011-12-29 0 25.00 24.95 25.00 24.90 25.20 1,002,033 25,054,116 25.003 14.18 14.15 14.18 14.12 14.29 1,767,191 14.177 -0.40%
2011-12-28 0 25.10 25.10 25.20 25.05 25.30 836,742 21,058,462 25.167 14.23 14.23 14.29 14.20 14.35 1,475,683 14.270 -0.40%
2011-12-23 0 25.20 25.05 25.10 25.05 25.45 887,689 22,341,633 25.168 14.29 14.20 14.23 14.20 14.43 1,565,533 14.271 0.00%
2011-12-22 0 25.20 25.05 25.25 24.85 25.25 1,435,160 35,974,510 25.067 14.29 14.20 14.32 14.09 14.32 2,531,056 14.213 0.80%
2011-12-21 0 25.00 24.90 25.00 24.55 25.05 1,081,972 26,934,228 24.894 14.18 14.12 14.18 13.92 14.20 1,908,171 14.115 1.63%
2011-12-20 0 24.60 24.50 24.60 24.30 24.75 764,197 18,706,754 24.479 13.95 13.89 13.95 13.78 14.03 1,347,742 13.880 0.41%
2011-12-19 0 24.50 24.45 24.50 24.30 24.70 1,718,279 42,080,696 24.490 13.89 13.86 13.89 13.78 14.01 3,030,366 13.886 -1.01%
2011-12-16 0 24.75 24.70 24.85 24.50 24.85 751,522 18,575,730 24.717 14.03 14.01 14.09 13.89 14.09 1,325,388 14.015 0.41%
2011-12-15 0 24.65 24.55 24.75 24.40 24.80 1,601,625 39,354,822 24.572 13.98 13.92 14.03 13.84 14.06 2,824,634 13.933 -0.60%
2011-12-14 0 24.80 24.70 24.85 24.65 25.20 1,383,792 34,529,841 24.953 14.06 14.01 14.09 13.98 14.29 2,440,463 14.149 0.00%
2011-12-13 0 24.80 24.80 24.95 24.80 25.05 1,414,237 35,203,010 24.892 14.06 14.06 14.15 14.06 14.20 2,494,156 14.114 -1.20%
2011-12-12 0 25.10 25.00 25.10 25.00 25.30 946,471 23,774,596 25.119 14.23 14.18 14.23 14.18 14.35 1,669,201 14.243 0.80%
2011-12-09 0 24.90 24.90 24.95 24.90 25.35 2,529,699 63,631,841 25.154 14.12 14.12 14.15 14.12 14.37 4,461,390 14.263 -1.78%
2011-12-08 0 25.35 25.30 25.40 25.05 25.50 1,215,531 30,753,700 25.301 14.37 14.35 14.40 14.20 14.46 2,143,717 14.346 -0.39%
2011-12-07 0 25.45 25.30 25.50 25.00 25.50 2,056,841 52,022,414 25.292 14.43 14.35 14.46 14.18 14.46 3,627,456 14.341 1.80%
2011-12-06 0 25.00 25.00 25.15 24.70 25.20 1,464,313 36,620,575 25.009 14.18 14.18 14.26 14.01 14.29 2,582,470 14.180 -0.99%
2011-12-05 0 25.25 25.15 25.40 24.95 25.40 1,625,239 40,851,061 25.135 14.32 14.26 14.40 14.15 14.40 2,866,280 14.252 0.80%
2011-12-02 0 25.05 25.20 25.30 24.90 25.40 3,593,677 90,364,679 25.145 14.20 14.29 14.35 14.12 14.40 6,337,828 14.258 -1.38%
2011-12-01 0 25.40 25.25 25.45 25.00 25.60 3,143,870 79,523,900 25.295 14.40 14.32 14.43 14.18 14.52 5,544,546 14.343 1.40%
2011-11-30 0 25.05 24.80 25.10 24.10 25.10 4,447,012 109,981,341 24.732 14.20 14.06 14.23 13.67 14.23 7,842,774 14.023 2.04%
2011-11-29 0 24.55 24.40 24.55 24.00 24.70 2,207,527 53,973,427 24.450 13.92 13.84 13.92 13.61 14.01 3,893,206 13.863 2.29%
2011-11-28 0 24.00 23.95 24.00 23.90 24.20 1,592,039 38,240,110 24.020 13.61 13.58 13.61 13.55 13.72 2,807,728 13.620 0.63%
2011-11-25 0 23.85 23.85 23.90 23.60 24.10 1,378,641 32,852,189 23.829 13.52 13.52 13.55 13.38 13.67 2,431,378 13.512 -0.42%
2011-11-24 0 23.95 23.95 24.00 23.60 24.20 1,195,305 28,617,764 23.942 13.58 13.58 13.61 13.38 13.72 2,108,046 13.575 0.00%
2011-11-23 0 23.95 23.95 24.00 23.95 24.60 2,037,767 49,267,176 24.177 13.58 13.58 13.61 13.58 13.95 3,593,817 13.709 -1.84%
2011-11-22 0 24.40 24.40 24.60 24.00 24.75 1,264,779 31,043,977 24.545 13.84 13.84 13.95 13.61 14.03 2,230,571 13.918 0.62%
2011-11-21 0 24.25 24.25 24.35 24.20 24.55 1,029,782 25,037,990 24.314 13.75 13.75 13.81 13.72 13.92 1,816,129 13.786 -0.82%
2011-11-18 0 24.45 24.40 24.55 24.35 24.70 1,249,835 30,586,673 24.473 13.86 13.84 13.92 13.81 14.01 2,204,216 13.876 -1.01%
2011-11-17 0 24.70 24.60 24.80 24.45 24.90 903,999 22,296,911 24.665 14.01 13.95 14.06 13.86 14.12 1,594,297 13.985 -1.20%
2011-11-16 0 25.00 24.90 25.00 24.80 25.30 1,611,853 40,327,095 25.019 14.18 14.12 14.18 14.06 14.35 2,842,672 14.186 -0.20%
2011-11-15 0 25.05 25.00 25.10 25.00 25.40 1,615,811 40,688,604 25.182 14.20 14.18 14.23 14.18 14.40 2,849,653 14.278 -1.18%
2011-11-14 0 25.35 25.25 25.30 25.20 25.50 1,660,889 42,084,963 25.339 14.37 14.32 14.35 14.29 14.46 2,929,153 14.368 1.20%
2011-11-11 0 25.05 25.00 25.05 25.00 25.50 1,505,374 37,900,594 25.177 14.20 14.18 14.20 14.18 14.46 2,654,885 14.276 -0.20%
2011-11-10 0 25.10 25.05 25.15 25.00 25.60 2,522,550 63,736,582 25.267 14.23 14.20 14.26 14.18 14.52 4,448,782 14.327 -2.90%
2011-11-09 0 25.85 25.75 25.85 25.55 25.90 2,063,649 53,089,914 25.726 14.66 14.60 14.66 14.49 14.69 3,639,462 14.587 1.77%
2011-11-08 0 25.40 25.40 25.50 25.40 25.60 1,438,958 36,694,047 25.500 14.40 14.40 14.46 14.40 14.52 2,537,754 14.459 0.00%
2011-11-07 0 25.40 25.35 25.45 25.10 25.60 1,670,767 42,534,154 25.458 14.40 14.37 14.43 14.23 14.52 2,946,573 14.435 0.99%
2011-11-04 0 25.15 25.05 25.25 24.95 25.25 3,684,003 92,373,099 25.074 14.26 14.20 14.32 14.15 14.32 6,497,127 14.218 1.41%
2011-11-03 0 24.80 24.80 24.90 24.80 25.65 2,876,582 72,232,335 25.110 14.06 14.06 14.12 14.06 14.54 5,073,155 14.238 -3.69%
2011-11-02 0 25.75 25.75 25.80 24.90 25.80 3,103,245 78,663,159 25.349 14.60 14.60 14.63 14.12 14.63 5,472,899 14.373 1.58%
2011-11-01 0 25.35 25.25 25.30 25.00 25.50 2,196,502 55,591,389 25.309 14.37 14.32 14.35 14.18 14.46 3,873,762 14.351 0.20%
2011-10-31 0 25.30 25.30 25.35 25.15 25.70 3,216,512 81,544,335 25.352 14.35 14.35 14.37 14.26 14.57 5,672,657 14.375 -0.98%
2011-10-28 0 25.55 25.50 25.60 25.40 25.95 4,438,910 113,828,798 25.643 14.49 14.46 14.52 14.40 14.71 7,828,485 14.540 -0.20%
2011-10-27 0 25.60 25.55 25.60 25.10 25.65 3,709,907 94,724,796 25.533 14.52 14.49 14.52 14.23 14.54 6,542,811 14.478 0.99%
2011-10-26 0 25.35 25.30 25.40 24.85 25.40 2,032,912 51,168,270 25.170 14.37 14.35 14.40 14.09 14.40 3,585,254 14.272 0.60%
2011-10-25 0 25.20 25.15 25.20 24.90 25.30 1,485,762 37,346,322 25.136 14.29 14.26 14.29 14.12 14.35 2,620,298 14.253 0.60%
2011-10-24 0 25.05 25.05 25.10 24.60 25.10 1,760,521 43,734,125 24.842 14.20 14.20 14.23 13.95 14.23 3,104,864 14.086 3.09%
2011-10-21 0 24.30 24.30 24.45 24.00 24.45 1,749,750 42,396,239 24.230 13.78 13.78 13.86 13.61 13.86 3,085,868 13.739 0.00%
2011-10-20 0 24.30 24.20 24.25 24.15 24.55 1,427,094 34,728,839 24.335 13.78 13.72 13.75 13.69 13.92 2,516,830 13.799 -1.62%
2011-10-19 0 24.70 24.65 24.70 24.25 24.75 1,901,310 46,705,520 24.565 14.01 13.98 14.01 13.75 14.03 3,353,160 13.929 2.07%
2011-10-18 0 24.20 24.10 24.25 24.00 24.70 1,835,903 44,595,294 24.291 13.72 13.67 13.75 13.61 14.01 3,237,808 13.773 -2.22%
2011-10-17 0 24.75 24.70 24.75 24.50 24.85 1,322,728 32,695,119 24.718 14.03 14.01 14.03 13.89 14.09 2,332,770 14.016 1.23%
2011-10-14 0 24.45 24.40 24.50 24.20 24.80 1,519,431 37,231,662 24.504 13.86 13.84 13.89 13.72 14.06 2,679,676 13.894 -1.01%
2011-10-13 0 24.70 24.65 24.70 23.85 24.80 4,102,850 99,580,964 24.271 14.01 13.98 14.01 13.52 14.06 7,235,808 13.762 2.07%
2011-10-12 0 24.20 24.15 24.20 23.70 24.25 3,461,192 83,389,069 24.093 13.72 13.69 13.72 13.44 13.75 6,104,176 13.661 0.41%
2011-10-11 0 24.10 24.10 24.15 23.75 24.55 3,237,972 77,988,103 24.085 13.67 13.67 13.69 13.47 13.92 5,710,504 13.657 0.63%
2011-10-10 0 23.95 23.90 23.95 23.55 24.50 2,131,583 50,886,095 23.872 13.58 13.55 13.58 13.35 13.89 3,759,271 13.536 -1.64%
2011-10-07 0 24.35 24.30 24.35 23.60 24.35 4,445,556 106,648,659 23.990 13.81 13.78 13.81 13.38 13.81 7,840,206 13.603 3.62%
2011-10-06 0 23.50 23.45 23.55 22.65 23.85 5,982,786 139,704,094 23.351 13.32 13.30 13.35 12.84 13.52 10,551,273 13.240 3.07%
2011-10-04 0 22.80 22.80 22.85 22.75 23.40 4,349,379 100,000,515 22.992 12.93 12.93 12.96 12.90 13.27 7,670,588 13.037 -2.56%
2011-10-03 0 23.40 23.35 23.40 22.45 23.45 5,068,500 117,203,098 23.124 13.27 13.24 13.27 12.73 13.30 8,938,833 13.112 -0.43%
2011-09-30 0 23.50 23.40 23.55 23.35 24.10 3,197,144 75,661,043 23.665 13.32 13.27 13.35 13.24 13.67 5,638,500 13.419 -1.26%
2011-09-28 0 23.80 23.65 23.80 23.50 24.80 4,205,772 100,170,861 23.817 13.50 13.41 13.50 13.32 14.06 7,417,322 13.505 -2.26%
2011-09-27 0 24.35 24.35 24.40 23.10 24.45 4,021,519 96,587,450 24.018 13.81 13.81 13.84 13.10 13.86 7,092,372 13.618 3.62%
2011-09-26 0 23.50 23.45 23.50 23.00 24.30 4,912,876 115,650,514 23.540 13.32 13.30 13.32 13.04 13.78 8,664,374 13.348 -1.47%
2011-09-23 0 23.85 23.80 23.95 23.80 24.70 5,203,224 125,368,883 24.094 13.52 13.50 13.58 13.50 14.01 9,176,433 13.662 -3.44%
2011-09-22 0 24.70 24.65 24.75 24.30 25.00 3,908,907 96,255,303 24.625 14.01 13.98 14.03 13.78 14.18 6,893,769 13.963 -1.59%
2011-09-21 0 25.10 24.95 25.10 24.85 25.40 2,495,226 62,445,532 25.026 14.23 14.15 14.23 14.09 14.40 4,400,594 14.190 -1.18%
2011-09-20 0 25.40 25.35 25.45 24.90 25.45 1,903,543 47,954,304 25.192 14.40 14.37 14.43 14.12 14.43 3,357,098 14.284 -0.39%
2011-09-19 0 25.50 25.35 25.45 25.35 25.65 2,287,821 58,290,333 25.479 14.46 14.37 14.43 14.37 14.54 4,034,813 14.447 0.20%
2011-09-16 0 25.45 25.40 25.45 25.40 25.90 2,202,348 56,368,143 25.595 14.43 14.40 14.43 14.40 14.69 3,884,072 14.513 0.79%
2011-09-15 0 25.25 25.20 25.25 24.80 25.40 1,892,027 47,413,705 25.060 14.32 14.29 14.32 14.06 14.40 3,336,789 14.209 -0.59%
2011-09-14 0 25.40 25.25 25.40 24.85 25.40 3,323,922 83,445,229 25.104 14.40 14.32 14.40 14.09 14.40 5,862,086 14.235 2.42%
2011-09-12 0 24.80 24.80 24.85 24.80 25.15 1,326,224 33,057,917 24.926 14.06 14.06 14.09 14.06 14.26 2,338,936 14.134 -2.17%
2011-09-09 0 25.35 25.30 25.40 25.25 25.70 710,936 18,037,134 25.371 14.37 14.35 14.40 14.32 14.57 1,253,810 14.386 -0.39%
2011-09-08 0 25.45 25.40 25.60 25.25 25.85 854,617 21,795,781 25.504 14.43 14.40 14.52 14.32 14.66 1,507,207 14.461 -0.39%
2011-09-07 0 25.55 25.45 25.60 25.40 25.90 1,151,006 29,454,241 25.590 14.49 14.43 14.52 14.40 14.69 2,029,920 14.510 0.00%
2011-09-06 0 25.55 25.40 25.60 24.90 25.60 2,522,859 63,532,932 25.183 14.49 14.40 14.52 14.12 14.52 4,449,327 14.279 0.79%
2011-09-05 0 25.35 25.30 25.40 25.10 25.75 1,680,146 42,683,678 25.405 14.37 14.35 14.40 14.23 14.60 2,963,114 14.405 -0.59%
2011-09-02 0 25.50 25.45 25.55 25.45 26.15 1,928,678 49,675,857 25.756 14.46 14.43 14.49 14.43 14.83 3,401,427 14.604 -1.54%
2011-09-01 0 25.90 25.85 25.90 25.75 26.50 2,783,390 72,745,408 26.136 14.69 14.66 14.69 14.60 15.03 4,908,801 14.819 -0.77%
2011-08-31 0 26.10 26.10 26.20 25.35 26.20 3,847,476 99,583,577 25.883 14.80 14.80 14.86 14.37 14.86 6,785,429 14.676 3.16%
2011-08-30 0 25.30 25.25 25.35 25.25 25.75 2,441,569 62,116,500 25.441 14.35 14.32 14.37 14.32 14.60 4,305,964 14.426 0.00%
2011-08-29 0 25.30 25.30 25.45 25.25 25.85 2,649,029 67,321,128 25.414 14.35 14.35 14.43 14.32 14.66 4,671,841 14.410 -1.56%
2011-08-26 0 25.70 25.65 25.70 25.45 26.05 3,508,655 90,082,855 25.674 14.57 14.54 14.57 14.43 14.77 6,187,882 14.558 -0.19%
2011-08-25 0 25.75 25.65 25.75 25.55 26.40 2,590,741 66,725,892 25.756 14.60 14.54 14.60 14.49 14.97 4,569,044 14.604 -0.58%
2011-08-24 0 25.90 25.90 26.00 25.75 26.40 3,023,028 78,705,491 26.035 14.69 14.69 14.74 14.60 14.97 5,331,428 14.763 -1.33%
2011-08-23 0 26.50 26.40 26.50 25.45 26.50 6,639,018 173,589,563 26.147 14.88 14.83 14.88 14.29 14.88 11,820,117 14.686 3.72%
2011-08-22 0 25.55 25.45 25.60 25.00 25.60 4,606,253 116,168,640 25.220 14.35 14.29 14.38 14.04 14.38 8,200,980 14.165 1.59%
2011-08-19 0 25.15 25.05 25.20 24.70 25.30 2,987,031 74,720,417 25.015 14.13 14.07 14.15 13.87 14.21 5,318,114 14.050 -0.98%
2011-08-18 0 25.40 25.40 25.45 25.05 25.45 4,261,218 108,046,906 25.356 14.27 14.27 14.29 14.07 14.29 7,586,679 14.242 0.40%
2011-08-17 0 25.30 25.30 25.35 25.05 25.40 2,376,203 60,079,058 25.284 14.21 14.21 14.24 14.07 14.27 4,230,595 14.201 0.80%
2011-08-16 0 25.10 25.05 25.10 25.00 25.35 2,355,652 59,034,274 25.061 14.10 14.07 14.10 14.04 14.24 4,194,006 14.076 -0.59%
2011-08-15 0 25.25 25.20 25.25 25.20 25.40 3,036,606 76,798,100 25.291 14.18 14.15 14.18 14.15 14.27 5,406,378 14.205 0.00%
2011-08-12 0 25.25 25.25 25.30 24.80 25.40 6,997,761 175,759,642 25.117 14.18 14.18 14.21 13.93 14.27 12,458,824 14.107 2.64%
2011-08-11 0 24.60 24.50 24.55 23.30 24.60 8,676,481 209,981,935 24.201 13.82 13.76 13.79 13.09 13.82 15,447,620 13.593 4.46%
2011-08-10 0 23.55 23.50 23.65 23.50 24.40 6,885,704 164,544,854 23.897 13.23 13.20 13.28 13.20 13.70 12,259,318 13.422 1.29%
2011-08-09 0 23.25 23.15 23.30 22.50 23.90 8,828,099 205,480,756 23.276 13.06 13.00 13.09 12.64 13.42 15,717,560 13.073 -4.52%
2011-08-08 0 24.35 24.35 24.55 24.00 25.00 5,824,936 141,288,689 24.256 13.68 13.68 13.79 13.48 14.04 10,370,725 13.624 -3.37%
2011-08-05 0 25.20 25.15 25.25 24.90 25.50 10,662,062 268,218,248 25.156 14.15 14.13 14.18 13.99 14.32 18,982,751 14.130 -3.45%
2011-08-04 0 26.10 26.05 26.15 26.00 26.25 2,424,777 63,263,437 26.090 14.66 14.63 14.69 14.60 14.74 4,317,077 14.654 0.38%
2011-08-03 0 26.00 26.00 26.05 26.00 26.25 4,398,380 114,659,682 26.069 14.60 14.60 14.63 14.60 14.74 7,830,882 14.642 -1.33%
2011-08-02 0 26.35 26.35 26.40 26.30 26.50 2,966,142 78,220,279 26.371 14.80 14.80 14.83 14.77 14.88 5,280,924 14.812 -0.19%
2011-08-01 0 26.40 26.40 26.45 26.35 27.05 5,284,537 140,670,424 26.619 14.83 14.83 14.86 14.80 15.19 9,408,597 14.951 -0.19%
2011-07-29 0 26.45 26.40 26.45 26.40 26.55 4,514,777 119,505,487 26.470 14.86 14.83 14.86 14.83 14.91 8,038,116 14.867 0.19%
2011-07-28 0 26.40 26.40 26.45 26.35 26.50 3,134,282 82,785,630 26.413 14.83 14.83 14.86 14.80 14.88 5,580,280 14.835 -0.75%
2011-07-27 0 26.60 26.55 26.60 26.50 26.90 4,766,851 126,871,730 26.615 14.94 14.91 14.94 14.88 15.11 8,486,909 14.949 -0.93%
2011-07-26 0 26.85 26.85 26.90 26.80 26.95 1,972,727 53,054,617 26.894 15.08 15.08 15.11 15.05 15.14 3,512,246 15.106 -0.37%
2011-07-25 0 26.95 26.90 26.95 26.80 27.15 1,954,344 52,686,203 26.959 15.14 15.11 15.14 15.05 15.25 3,479,517 15.142 0.19%
2011-07-22 0 26.90 26.90 26.95 26.70 26.95 2,509,102 67,343,768 26.840 15.11 15.11 15.14 15.00 15.14 4,467,209 15.075 0.94%
2011-07-21 0 26.65 26.60 26.65 26.50 26.65 1,284,992 34,165,191 26.588 14.97 14.94 14.97 14.88 14.97 2,287,802 14.934 0.00%
2011-07-20 0 26.65 26.55 26.65 26.45 26.85 2,941,129 78,230,318 26.599 14.97 14.91 14.97 14.86 15.08 5,236,390 14.940 0.00%
2011-07-19 0 26.65 26.55 26.65 26.25 26.75 2,842,007 75,282,348 26.489 14.97 14.91 14.97 14.74 15.02 5,059,913 14.878 1.14%
2011-07-18 0 26.35 26.30 26.35 26.20 26.75 2,241,606 59,329,684 26.467 14.80 14.77 14.80 14.72 15.02 3,990,959 14.866 0.00%
2011-07-15 0 26.35 26.25 26.30 26.25 26.65 4,574,741 120,686,654 26.381 14.80 14.74 14.77 14.74 14.97 8,144,876 14.817 -0.75%
2011-07-14 0 26.55 26.50 26.65 26.50 26.85 3,647,334 96,997,388 26.594 14.91 14.88 14.97 14.88 15.08 6,493,719 14.937 -0.93%
2011-07-13 0 26.80 26.75 26.85 26.50 26.90 2,402,900 64,160,051 26.701 15.05 15.02 15.08 14.88 15.11 4,278,127 14.997 0.56%
2011-07-12 0 26.65 26.60 26.70 26.60 26.80 2,882,569 76,996,206 26.711 14.97 14.94 15.00 14.94 15.05 5,132,130 15.003 -0.74%
2011-07-11 0 26.85 26.85 26.90 26.80 27.20 2,721,062 73,335,566 26.951 15.08 15.08 15.11 15.05 15.28 4,844,583 15.138 -1.10%
2011-07-08 0 27.15 27.10 27.15 27.05 27.60 7,044,403 191,576,248 27.196 15.25 15.22 15.25 15.19 15.50 12,541,865 15.275 -0.55%
2011-07-07 0 27.30 27.25 27.30 27.25 27.75 2,783,998 76,377,987 27.435 15.33 15.31 15.33 15.31 15.59 4,956,634 15.409 -1.44%
2011-07-06 0 27.70 27.60 27.70 27.55 27.95 1,450,045 40,251,747 27.759 15.56 15.50 15.56 15.47 15.70 2,581,662 15.591 -0.18%
2011-07-05 0 27.75 27.75 27.80 27.60 28.00 1,618,148 44,955,910 27.782 15.59 15.59 15.61 15.50 15.73 2,880,953 15.605 -0.18%
2011-07-04 0 27.80 27.75 27.80 27.65 27.90 1,760,668 48,852,374 27.746 15.61 15.59 15.61 15.53 15.67 3,134,696 15.584 0.72%
2011-06-30 0 27.60 27.50 27.55 27.30 27.60 2,616,852 71,915,564 27.482 15.50 15.45 15.47 15.33 15.50 4,659,047 15.436 1.47%
2011-06-29 0 27.20 27.15 27.20 26.85 27.40 2,287,744 62,222,465 27.198 15.28 15.25 15.28 15.08 15.39 4,073,103 15.276 1.49%
2011-06-28 0 26.80 26.75 26.90 26.65 27.10 2,617,832 70,117,343 26.785 15.05 15.02 15.11 14.97 15.22 4,660,792 15.044 -0.37%
2011-06-27 0 26.90 26.85 26.95 26.70 27.15 2,237,229 60,236,821 26.925 15.11 15.08 15.14 15.00 15.25 3,983,166 15.123 -1.28%
2011-06-24 0 27.25 27.15 27.25 26.85 27.30 1,590,387 43,102,121 27.102 15.31 15.25 15.31 15.08 15.33 2,831,527 15.222 1.30%
2011-06-23 0 26.90 26.85 27.00 26.65 27.05 2,904,838 78,067,542 26.875 15.11 15.08 15.17 14.97 15.19 5,171,778 15.095 0.00%
2011-06-22 0 26.90 26.85 26.90 26.80 27.30 2,502,340 67,398,547 26.934 15.11 15.08 15.11 15.05 15.33 4,455,170 15.128 -0.74%
2011-06-21 0 27.10 27.05 27.15 26.80 27.30 2,018,854 54,692,426 27.091 15.22 15.19 15.25 15.05 15.33 3,594,371 15.216 1.69%
2011-06-20 0 26.65 26.60 26.65 26.35 27.00 3,734,373 99,701,258 26.698 14.97 14.94 14.97 14.80 15.17 6,648,683 14.996 -1.30%
2011-06-17 0 27.00 26.95 27.00 26.90 27.25 3,324,832 90,039,276 27.081 15.17 15.14 15.17 15.11 15.31 5,919,536 15.211 -0.55%
2011-06-16 0 27.15 27.10 27.15 27.00 27.30 5,581,495 151,178,536 27.086 15.25 15.22 15.25 15.17 15.33 9,937,302 15.213 -0.91%
2011-06-15 0 27.40 27.30 27.40 27.30 27.55 1,981,602 54,291,889 27.398 15.39 15.33 15.39 15.33 15.47 3,528,047 15.389 0.00%
2011-06-14 0 27.40 27.35 27.40 27.10 27.50 3,144,954 85,976,196 27.338 15.39 15.36 15.39 15.22 15.45 5,599,281 15.355 0.55%
2011-06-13 0 27.25 27.25 27.30 27.10 27.35 2,245,619 61,158,308 27.234 15.31 15.31 15.33 15.22 15.36 3,998,103 15.297 -0.37%
2011-06-10 0 27.35 27.30 27.35 27.30 27.60 4,047,169 110,942,762 27.412 15.36 15.33 15.36 15.33 15.50 7,205,586 15.397 -0.73%
2011-06-09 0 27.55 27.50 27.55 27.40 27.60 2,646,448 72,733,224 27.483 15.47 15.45 15.47 15.39 15.50 4,711,740 15.437 0.00%
2011-06-08 0 27.55 27.50 27.55 27.50 27.75 5,192,860 143,111,629 27.559 15.47 15.45 15.47 15.45 15.59 9,245,376 15.479 -0.54%
2011-06-07 0 27.70 27.65 27.75 27.60 28.00 7,044,438 195,179,424 27.707 15.56 15.53 15.59 15.50 15.73 12,541,928 15.562 -0.54%
2011-06-03 0 27.85 27.85 27.95 27.80 28.50 7,264,719 203,523,414 28.015 15.64 15.64 15.70 15.61 16.01 12,934,116 15.735 -1.59%
2011-06-02 0 28.30 28.30 28.35 28.25 28.55 2,244,890 63,745,820 28.396 15.90 15.90 15.92 15.87 16.04 3,996,805 15.949 -1.57%
2011-06-01 0 28.75 28.70 28.75 28.55 28.80 3,460,481 99,410,288 28.727 16.15 16.12 16.15 16.04 16.18 6,161,045 16.135 0.70%
2011-05-31 0 28.55 28.50 28.55 28.25 28.60 4,635,672 131,804,080 28.433 16.04 16.01 16.04 15.87 16.06 8,253,357 15.970 1.60%
2011-05-30 0 28.10 28.05 28.15 27.90 28.15 1,021,831 28,668,766 28.056 15.78 15.75 15.81 15.67 15.81 1,819,269 15.758 0.36%
2011-05-27 0 28.00 27.95 28.05 27.80 28.05 2,340,667 65,420,119 27.949 15.73 15.70 15.75 15.61 15.75 4,167,327 15.698 0.18%
2011-05-26 0 27.95 27.90 27.95 27.80 28.10 2,586,714 72,210,397 27.916 15.70 15.67 15.70 15.61 15.78 4,605,389 15.680 0.18%
2011-05-25 0 27.90 27.85 27.95 27.75 27.95 2,861,154 79,626,547 27.830 15.67 15.64 15.70 15.59 15.70 5,094,003 15.631 -0.36%
2011-05-24 0 28.00 27.90 28.00 27.90 28.20 1,306,730 36,619,886 28.024 15.73 15.67 15.73 15.67 15.84 2,326,504 15.740 0.00%
2011-05-23 0 28.00 27.95 28.00 27.95 28.25 2,102,915 58,906,956 28.012 15.73 15.70 15.73 15.70 15.87 3,744,033 15.734 -1.23%
2011-05-20 0 28.35 28.30 28.35 28.15 28.40 1,170,139 33,133,596 28.316 15.92 15.90 15.92 15.81 15.95 2,083,317 15.904 0.00%
2011-05-19 0 28.35 28.30 28.40 28.15 28.50 4,036,365 114,162,653 28.284 15.92 15.90 15.95 15.81 16.01 7,186,350 15.886 1.07%
2011-05-18 0 28.05 27.95 28.05 27.95 28.10 1,625,871 45,559,779 28.022 15.75 15.70 15.75 15.70 15.78 2,894,703 15.739 0.36%
2011-05-17 0 27.95 27.90 28.00 27.90 28.20 2,422,119 67,751,946 27.972 15.70 15.67 15.73 15.67 15.84 4,312,344 15.711 -0.89%
2011-05-16 0 28.20 28.20 28.25 28.10 28.50 1,841,284 52,008,461 28.246 15.84 15.84 15.87 15.78 16.01 3,278,225 15.865 -0.70%
2011-05-13 0 28.40 28.35 28.40 28.00 28.40 2,532,388 71,397,568 28.194 15.95 15.92 15.95 15.73 15.95 4,508,667 15.836 1.43%
2011-05-12 0 28.00 27.95 28.00 27.90 28.20 1,950,428 54,665,228 28.027 15.73 15.70 15.73 15.67 15.84 3,472,545 15.742 -0.88%
2011-05-11 0 28.25 28.15 28.25 28.00 28.25 2,977,270 83,750,943 28.130 15.87 15.81 15.87 15.73 15.87 5,300,736 15.800 0.18%
2011-05-09 0 28.20 28.15 28.25 27.95 28.30 2,334,814 65,611,274 28.101 15.84 15.81 15.87 15.70 15.90 4,156,906 15.784 0.18%
2011-05-06 0 28.15 28.10 28.25 27.75 28.45 4,074,620 114,009,962 27.981 15.81 15.78 15.87 15.59 15.98 7,254,459 15.716 0.72%
2011-05-05 0 27.95 27.90 28.00 27.80 28.00 2,554,169 71,269,787 27.903 15.70 15.67 15.73 15.61 15.73 4,547,446 15.672 -0.18%
2011-05-04 0 28.00 27.95 28.00 27.85 28.15 3,770,084 105,409,001 27.959 15.73 15.70 15.73 15.64 15.81 6,712,263 15.704 -0.53%
2011-05-03 0 28.15 28.15 28.25 28.15 28.45 3,291,262 92,943,334 28.239 15.81 15.81 15.87 15.81 15.98 5,859,768 15.861 -0.53%
2011-04-29 0 28.30 28.20 28.30 28.20 28.45 1,401,395 39,679,947 28.315 15.90 15.84 15.90 15.84 15.98 2,495,046 15.903 -0.53%
2011-04-28 0 28.45 28.30 28.45 28.30 28.80 2,207,015 62,806,474 28.458 15.98 15.90 15.98 15.90 16.18 3,929,373 15.984 -0.18%
2011-04-27 0 28.50 28.45 28.55 28.35 28.65 2,030,479 57,871,122 28.501 16.01 15.98 16.04 15.92 16.09 3,615,068 16.008 0.00%
2011-04-26 0 28.50 28.45 28.50 28.40 28.80 1,085,034 30,977,018 28.549 16.01 15.98 16.01 15.95 16.18 1,931,796 16.035 -0.52%
2011-04-21 0 28.65 28.55 28.70 28.55 28.85 2,145,106 61,532,725 28.685 16.09 16.04 16.12 16.04 16.20 3,819,150 16.112 0.00%
2011-04-20 0 28.65 28.65 28.70 28.45 28.75 2,060,440 58,889,059 28.581 16.09 16.09 16.12 15.98 16.15 3,668,410 16.053 0.17%
2011-04-19 0 28.60 28.55 28.60 28.45 28.60 1,449,866 41,333,902 28.509 16.06 16.04 16.06 15.98 16.06 2,581,344 16.013 -0.52%
2011-04-18 0 28.75 28.65 28.75 28.60 28.90 1,463,690 42,071,695 28.744 16.15 16.09 16.15 16.06 16.23 2,605,956 16.144 0.35%
2011-04-15 0 28.65 28.60 28.65 28.60 29.00 3,105,998 89,342,215 28.764 16.09 16.06 16.09 16.06 16.29 5,529,923 16.156 -0.35%
2011-04-14 0 28.75 28.70 28.80 28.60 28.80 2,063,959 59,223,151 28.694 16.15 16.12 16.18 16.06 16.18 3,674,676 16.117 0.17%
2011-04-13 0 28.70 28.65 28.70 28.55 29.00 3,387,542 97,321,076 28.729 16.12 16.09 16.12 16.04 16.29 6,031,185 16.136 -0.52%
2011-04-12 0 28.85 28.90 28.95 28.60 29.00 2,562,613 73,876,232 28.828 16.20 16.23 16.26 16.06 16.29 4,562,480 16.192 -0.17%
2011-04-11 0 28.90 28.75 28.90 28.70 28.90 2,168,711 62,436,290 28.790 16.23 16.15 16.23 16.12 16.23 3,861,176 16.170 -0.17%
2011-04-08 0 28.95 28.90 28.95 28.75 29.00 3,615,675 104,307,346 28.849 16.26 16.23 16.26 16.15 16.29 6,437,353 16.203 -0.17%
2011-04-07 0 29.00 29.00 29.05 28.95 29.10 2,103,581 61,043,100 29.019 16.29 16.29 16.32 16.26 16.34 3,745,219 16.299 -0.17%
2011-04-06 0 29.05 29.00 29.10 28.85 29.20 3,044,265 88,330,668 29.015 16.32 16.29 16.34 16.20 16.40 5,420,014 16.297 0.17%
2011-04-04 0 29.00 28.95 29.00 28.85 29.00 3,292,101 95,320,641 28.954 16.29 16.26 16.29 16.20 16.29 5,861,261 16.263 0.69%
2011-04-01 0 28.80 28.70 28.85 28.60 28.90 1,831,186 52,650,743 28.752 16.18 16.12 16.20 16.06 16.23 3,260,246 16.149 0.00%
2011-03-31 0 28.80 28.70 28.80 28.55 28.90 3,455,555 99,409,861 28.768 16.18 16.12 16.18 16.04 16.23 6,152,275 16.158 0.00%
2011-03-30 0 28.80 28.75 28.80 28.40 28.90 5,021,686 144,093,255 28.694 16.18 16.15 16.18 15.95 16.23 8,940,617 16.117 1.41%
2011-03-29 0 28.40 28.30 28.45 28.10 28.45 1,520,005 43,064,899 28.332 15.95 15.90 15.98 15.78 15.98 2,706,219 15.913 0.18%
2011-03-28 0 28.35 28.30 28.35 28.20 28.45 1,966,534 55,705,269 28.327 15.92 15.90 15.92 15.84 15.98 3,501,220 15.910 0.18%
2011-03-25 0 28.30 28.15 28.30 28.10 28.40 3,297,472 93,162,461 28.253 15.90 15.81 15.90 15.78 15.95 5,870,824 15.869 1.07%
2011-03-24 0 28.00 27.95 28.00 27.90 28.20 1,956,536 54,886,097 28.053 15.73 15.70 15.73 15.67 15.84 3,483,420 15.756 0.18%
2011-03-23 0 27.95 27.90 27.95 27.80 28.10 1,593,777 44,586,572 27.975 15.70 15.67 15.70 15.61 15.78 2,837,563 15.713 0.54%
2011-03-22 0 27.80 27.85 27.90 27.75 28.10 3,207,694 89,375,498 27.863 15.61 15.64 15.67 15.59 15.78 5,710,983 15.650 -0.54%
2011-03-21 0 27.95 27.85 28.00 27.70 28.10 2,680,510 74,734,803 27.881 15.70 15.64 15.73 15.56 15.78 4,772,384 15.660 1.08%
2011-03-18 0 27.65 27.60 27.70 27.60 28.10 3,949,566 109,839,074 27.810 15.53 15.50 15.56 15.50 15.78 7,031,813 15.620 -0.36%
2011-03-17 0 27.75 27.70 27.75 27.65 28.00 6,063,603 168,635,511 27.811 15.59 15.56 15.59 15.53 15.73 10,795,648 15.621 -1.60%
2011-03-16 0 28.20 28.10 28.25 28.00 28.40 6,563,982 185,107,028 28.200 15.84 15.78 15.87 15.73 15.95 11,686,523 15.839 -0.18%
2011-03-15 0 28.70 28.65 28.70 28.50 29.10 7,050,950 202,108,318 28.664 15.87 15.84 15.87 15.76 16.09 12,753,489 15.847 -1.71%
2011-03-14 0 29.20 29.10 29.20 28.80 29.25 2,309,009 67,148,959 29.081 16.14 16.09 16.14 15.92 16.17 4,176,447 16.078 0.52%
2011-03-11 0 29.05 29.05 29.10 28.85 29.30 2,937,636 85,412,756 29.075 16.06 16.06 16.09 15.95 16.20 5,313,484 16.075 -0.85%
2011-03-10 0 29.30 29.25 29.35 29.25 29.60 1,872,641 54,949,002 29.343 16.20 16.17 16.23 16.17 16.36 3,387,162 16.223 -0.51%
2011-03-09 0 29.45 29.35 29.45 29.35 29.70 3,764,191 111,035,473 29.498 16.28 16.23 16.28 16.23 16.42 6,808,525 16.308 0.34%
2011-03-08 0 29.35 29.30 29.35 28.80 29.60 4,902,526 143,346,564 29.239 16.23 16.20 16.23 15.92 16.36 8,867,502 16.165 1.56%
2011-03-07 0 28.90 28.85 28.90 28.75 29.05 4,263,735 123,112,338 28.874 15.98 15.95 15.98 15.89 16.06 7,712,081 15.964 -0.52%
2011-03-04 0 29.05 29.00 29.05 28.90 29.25 6,501,308 188,901,139 29.056 16.06 16.03 16.06 15.98 16.17 11,759,318 16.064 1.40%
2011-03-03 0 28.65 28.65 28.70 28.60 28.95 2,341,089 67,297,503 28.746 15.84 15.84 15.87 15.81 16.01 4,234,472 15.893 -0.52%
2011-03-02 0 28.80 28.65 28.70 28.60 28.90 1,903,485 54,710,141 28.742 15.92 15.84 15.87 15.81 15.98 3,442,951 15.890 -0.86%
2011-03-01 0 29.05 29.00 29.05 28.70 29.05 3,372,533 97,571,807 28.931 16.06 16.03 16.06 15.87 16.06 6,100,109 15.995 1.40%
2011-02-28 0 28.65 28.65 28.80 28.00 28.85 2,859,389 81,949,715 28.660 15.84 15.84 15.92 15.48 15.95 5,171,954 15.845 0.53%
2011-02-25 0 28.50 28.50 28.55 28.10 28.55 2,807,974 79,717,594 28.390 15.76 15.76 15.78 15.54 15.78 5,078,956 15.696 1.60%
2011-02-24 0 28.05 28.00 28.05 28.00 28.70 2,254,205 63,578,697 28.204 15.51 15.48 15.51 15.48 15.87 4,077,320 15.593 -1.58%
2011-02-23 0 28.50 28.50 28.55 28.25 28.55 3,181,673 90,317,100 28.387 15.76 15.76 15.78 15.62 15.78 5,754,889 15.694 0.71%
2011-02-22 0 28.30 28.30 28.40 28.05 28.45 3,714,065 104,874,765 28.237 15.65 15.65 15.70 15.51 15.73 6,717,859 15.611 0.18%
2011-02-21 0 28.25 28.25 28.30 28.20 28.35 2,488,861 70,297,822 28.245 15.62 15.62 15.65 15.59 15.67 4,501,757 15.616 -0.35%
2011-02-18 0 28.35 28.30 28.35 28.10 28.35 3,086,424 87,062,926 28.208 15.67 15.65 15.67 15.54 15.67 5,582,606 15.595 0.35%
2011-02-17 0 28.25 28.25 28.30 28.05 28.30 2,760,598 77,627,361 28.120 15.62 15.62 15.65 15.51 15.65 4,993,264 15.546 0.71%
2011-02-16 0 28.05 28.05 28.15 28.00 28.25 1,956,585 54,989,679 28.105 15.51 15.51 15.56 15.48 15.62 3,538,996 15.538 -0.18%
2011-02-15 0 28.10 28.00 28.15 28.00 28.20 2,487,673 69,816,246 28.065 15.54 15.48 15.56 15.48 15.59 4,499,608 15.516 -0.35%
2011-02-14 0 28.20 28.20 28.25 28.00 28.25 5,526,824 155,226,962 28.086 15.59 15.59 15.62 15.48 15.62 9,996,708 15.528 0.36%
2011-02-11 0 28.10 28.15 28.20 28.00 28.60 3,292,620 92,905,835 28.216 15.54 15.56 15.59 15.48 15.81 5,955,565 15.600 -0.35%
2011-02-10 0 28.20 28.20 28.25 28.05 28.75 4,301,863 122,039,110 28.369 15.59 15.59 15.62 15.51 15.89 7,781,046 15.684 -1.05%
2011-02-09 0 28.50 28.55 28.60 28.45 29.10 3,887,367 111,225,112 28.612 15.76 15.78 15.81 15.73 16.09 7,031,321 15.819 -2.06%
2011-02-08 0 29.10 29.05 29.10 28.55 29.20 4,628,436 133,922,660 28.935 16.09 16.06 16.09 15.78 16.14 8,371,738 15.997 1.22%
2011-02-07 0 28.75 28.70 28.75 28.60 29.70 4,593,380 132,203,780 28.781 15.89 15.87 15.89 15.81 16.42 8,308,331 15.912 -2.04%
2011-02-02 0 29.35 29.35 29.45 29.00 29.45 2,328,051 68,203,654 29.296 16.23 16.23 16.28 16.03 16.28 4,210,890 16.197 1.73%
2011-02-01 0 28.85 28.80 28.85 28.45 28.85 2,112,929 60,686,083 28.721 15.95 15.92 15.95 15.73 15.95 3,821,785 15.879 1.23%
2011-01-31 0 28.50 28.45 28.60 28.35 28.60 2,441,784 69,528,814 28.475 15.76 15.73 15.81 15.67 15.81 4,416,606 15.743 -0.52%
2011-01-28 0 28.65 28.60 28.65 28.45 29.05 5,928,376 169,058,963 28.517 15.84 15.81 15.84 15.73 16.06 10,723,020 15.766 -0.69%
2011-01-27 0 28.85 28.85 28.90 28.70 29.10 1,935,662 55,951,751 28.906 15.95 15.95 15.98 15.87 16.09 3,501,152 15.981 -0.35%
2011-01-26 0 28.95 28.95 29.00 28.90 29.40 2,620,896 76,329,841 29.124 16.01 16.01 16.03 15.98 16.25 4,740,577 16.101 0.00%
2011-01-25 0 28.95 28.90 29.00 28.85 29.35 2,869,270 83,407,106 29.069 16.01 15.98 16.03 15.95 16.23 5,189,826 16.071 -1.03%
2011-01-24 0 29.25 29.15 29.20 29.10 29.35 1,129,899 32,999,022 29.205 16.17 16.12 16.14 16.09 16.23 2,043,718 16.147 0.00%
2011-01-21 0 29.25 29.25 29.30 29.10 29.70 3,092,321 90,799,485 29.363 16.17 16.17 16.20 16.09 16.42 5,593,272 16.234 -1.18%
2011-01-20 0 29.60 29.55 29.70 29.55 29.75 1,617,561 47,944,387 29.640 16.36 16.34 16.42 16.34 16.45 2,925,783 16.387 -0.84%
2011-01-19 0 29.85 29.80 29.85 29.55 29.95 2,162,090 64,368,744 29.772 16.50 16.48 16.50 16.34 16.56 3,910,706 16.460 0.34%
2011-01-18 0 29.75 29.65 29.80 29.60 29.95 2,226,923 66,278,745 29.762 16.45 16.39 16.48 16.36 16.56 4,027,973 16.455 0.68%
2011-01-17 0 29.55 29.45 29.55 29.30 29.65 1,642,446 48,500,346 29.529 16.34 16.28 16.34 16.20 16.39 2,970,794 16.326 0.00%
2011-01-14 0 29.55 29.45 29.60 29.30 29.60 1,806,855 53,269,527 29.482 16.34 16.28 16.36 16.20 16.36 3,268,170 16.299 0.17%
2011-01-13 0 29.50 29.40 29.50 29.30 29.80 2,483,380 73,181,316 29.468 16.31 16.25 16.31 16.20 16.48 4,491,843 16.292 -0.17%
2011-01-12 0 29.55 29.50 29.60 29.35 29.80 2,152,124 63,521,359 29.516 16.34 16.31 16.36 16.23 16.48 3,892,680 16.318 -0.17%
2011-01-11 0 29.60 29.60 29.70 29.20 29.80 3,073,453 91,179,104 29.667 16.36 16.36 16.42 16.14 16.48 5,559,145 16.402 1.20%
2011-01-10 0 29.25 29.25 29.30 29.15 29.80 2,161,666 63,568,346 29.407 16.17 16.17 16.20 16.12 16.48 3,909,939 16.258 -1.68%
2011-01-07 0 29.75 29.65 29.75 28.90 30.00 9,766,715 290,168,412 29.710 16.45 16.39 16.45 15.98 16.59 17,665,662 16.426 2.94%
2011-01-06 0 28.90 28.80 28.95 28.70 29.05 2,863,652 82,755,134 28.898 15.98 15.92 16.01 15.87 16.06 5,179,664 15.977 0.00%
2011-01-05 0 28.90 28.85 28.90 28.80 29.05 2,824,514 81,631,732 28.901 15.98 15.95 15.98 15.92 16.06 5,108,873 15.978 -0.69%
2011-01-04 0 29.10 29.10 29.15 28.60 29.25 2,428,267 70,641,783 29.091 16.09 16.09 16.12 15.81 16.17 4,392,157 16.084 0.17%
2011-01-03 0 29.05 29.00 29.05 28.45 29.10 2,784,905 80,469,254 28.895 16.06 16.03 16.06 15.73 16.09 5,037,230 15.975 2.65%
2010-12-31 0 28.30 28.30 28.45 28.20 28.75 1,836,233 52,178,593 28.416 15.65 15.65 15.73 15.59 15.89 3,321,308 15.710 -1.05%
2010-12-30 0 28.60 28.55 28.60 28.25 28.70 1,601,738 45,661,886 28.508 15.81 15.78 15.81 15.62 15.87 2,897,163 15.761 0.18%
2010-12-29 0 28.55 28.45 28.55 28.10 28.55 930,178 26,369,557 28.349 15.78 15.73 15.78 15.54 15.78 1,682,470 15.673 1.60%
2010-12-28 0 28.10 28.10 28.15 28.00 28.35 1,683,624 47,335,183 28.115 15.54 15.54 15.56 15.48 15.67 3,045,275 15.544 -0.53%
2010-12-24 0 28.25 28.25 28.30 28.20 28.50 706,948 20,049,366 28.360 15.62 15.62 15.65 15.59 15.76 1,278,701 15.679 -0.18%
2010-12-23 0 28.30 28.20 28.30 28.20 28.50 1,316,477 37,343,185 28.366 15.65 15.59 15.65 15.59 15.76 2,381,193 15.683 -0.70%
2010-12-22 0 28.50 28.50 28.55 28.40 28.70 1,540,471 43,961,191 28.537 15.76 15.76 15.78 15.70 15.87 2,786,345 15.777 0.35%
2010-12-21 0 28.40 28.40 28.50 28.00 28.50 2,125,694 60,231,351 28.335 15.70 15.70 15.76 15.48 15.76 3,844,874 15.665 1.25%
2010-12-20 0 28.05 28.10 28.15 27.90 28.25 4,646,659 130,223,678 28.025 15.51 15.54 15.56 15.42 15.62 8,404,700 15.494 -1.41%
2010-12-17 0 28.45 28.35 28.45 28.05 28.45 2,094,151 59,244,943 28.291 15.73 15.67 15.73 15.51 15.73 3,787,820 15.641 0.35%
2010-12-16 0 28.35 28.35 28.40 28.30 28.90 2,514,059 71,486,667 28.435 15.67 15.67 15.70 15.65 15.98 4,547,334 15.721 -0.70%
2010-12-15 0 28.55 28.50 28.55 28.50 29.00 3,597,464 103,256,937 28.703 15.78 15.76 15.78 15.76 16.03 6,506,956 15.869 -2.06%
2010-12-14 0 29.15 28.95 29.15 28.80 29.30 1,737,058 50,341,760 28.981 16.12 16.01 16.12 15.92 16.20 3,141,924 16.023 0.17%
2010-12-13 0 29.10 29.05 29.25 28.90 29.60 2,005,336 58,580,030 29.212 16.09 16.06 16.17 15.98 16.36 3,627,175 16.150 1.22%
2010-12-10 0 28.75 28.75 28.85 28.50 28.95 2,066,703 59,277,460 28.682 15.89 15.89 15.95 15.76 16.01 3,738,174 15.857 0.35%
2010-12-09 0 28.65 28.60 28.70 28.60 28.90 1,352,208 38,824,691 28.712 15.84 15.81 15.87 15.81 15.98 2,445,822 15.874 -0.35%
2010-12-08 0 28.75 28.60 28.65 28.55 29.10 2,311,258 66,367,085 28.715 15.89 15.81 15.84 15.78 16.09 4,180,515 15.875 -0.69%
2010-12-07 0 28.95 28.95 29.00 28.55 29.00 1,618,791 46,612,345 28.795 16.01 16.01 16.03 15.78 16.03 2,928,007 15.919 0.70%
2010-12-06 0 28.75 28.70 28.75 28.70 29.45 1,713,891 49,644,732 28.966 15.89 15.87 15.89 15.87 16.28 3,100,021 16.014 -0.86%
2010-12-03 0 29.00 29.00 29.20 29.00 29.65 2,702,856 78,814,317 29.160 16.03 16.03 16.14 16.03 16.39 4,888,823 16.121 0.00%
2010-12-02 0 29.00 29.05 29.10 29.00 29.75 2,556,528 74,735,124 29.233 16.03 16.06 16.09 16.03 16.45 4,624,150 16.162 -0.51%
2010-12-01 0 29.15 29.10 29.20 28.50 29.40 3,632,346 105,168,701 28.953 16.12 16.09 16.14 15.76 16.25 6,570,049 16.007 1.75%
2010-11-30 0 28.65 28.45 28.50 28.30 28.80 4,172,290 118,947,445 28.509 15.84 15.73 15.76 15.65 15.92 7,546,679 15.762 -0.52%
2010-11-29 0 28.80 28.75 28.80 28.50 29.00 2,666,031 76,697,002 28.768 15.92 15.89 15.92 15.76 16.03 4,822,215 15.905 0.70%
2010-11-26 0 28.60 28.55 28.60 28.50 29.00 1,564,030 44,923,789 28.723 15.81 15.78 15.81 15.76 16.03 2,828,958 15.880 -0.17%
2010-11-25 0 28.65 28.65 28.70 28.60 29.45 2,903,337 84,134,094 28.978 15.84 15.84 15.87 15.81 16.28 5,251,445 16.021 -1.72%
2010-11-24 0 29.15 29.20 29.25 28.45 29.30 4,516,954 131,326,732 29.074 16.12 16.14 16.17 15.73 16.20 8,170,094 16.074 2.82%
2010-11-23 0 28.35 28.35 28.40 28.15 29.35 8,000,825 228,962,390 28.617 15.67 15.67 15.70 15.56 16.23 14,471,587 15.822 -3.24%
2010-11-22 0 29.30 29.25 29.30 29.05 30.05 3,592,359 105,265,001 29.302 16.20 16.17 16.20 16.06 16.61 6,497,722 16.200 -1.01%
2010-11-19 0 29.60 29.65 29.70 29.40 30.00 3,603,720 106,845,430 29.649 16.36 16.39 16.42 16.25 16.59 6,518,271 16.392 -0.67%
2010-11-18 0 29.80 29.85 29.90 29.70 30.30 3,080,607 92,082,078 29.891 16.48 16.50 16.53 16.42 16.75 5,572,084 16.526 0.17%
2010-11-17 0 29.75 29.65 29.70 29.60 30.40 3,982,399 118,806,663 29.833 16.45 16.39 16.42 16.36 16.81 7,203,211 16.494 -0.83%
2010-11-16 0 30.00 29.95 30.00 29.70 30.55 3,754,692 112,883,553 30.065 16.59 16.56 16.59 16.42 16.89 6,791,344 16.622 -1.15%
2010-11-15 0 30.35 30.25 30.35 30.20 30.75 2,536,373 77,304,443 30.478 16.78 16.72 16.78 16.70 17.00 4,587,695 16.850 -0.65%
2010-11-12 0 30.55 30.55 30.60 30.20 30.65 2,988,642 91,086,194 30.477 16.89 16.89 16.92 16.70 16.95 5,405,742 16.850 -0.16%
2010-11-11 0 30.60 30.40 30.60 30.40 31.15 4,899,424 150,822,314 30.784 16.92 16.81 16.92 16.81 17.22 8,861,891 17.019 -0.33%
2010-11-10 0 30.70 30.65 30.70 30.45 30.90 2,668,394 81,635,296 30.593 16.97 16.95 16.97 16.83 17.08 4,826,489 16.914 0.00%
2010-11-09 0 30.70 30.65 30.75 30.65 31.20 4,386,869 135,462,961 30.879 16.97 16.95 17.00 16.95 17.25 7,934,801 17.072 -1.44%
2010-11-08 0 31.15 31.00 31.15 30.60 31.20 4,265,675 131,603,415 30.852 17.22 17.14 17.22 16.92 17.25 7,715,590 17.057 0.97%
2010-11-05 0 30.85 30.80 30.85 30.70 31.55 5,247,490 162,849,147 31.034 17.06 17.03 17.06 16.97 17.44 9,491,460 17.157 -1.12%
2010-11-04 0 31.20 31.15 31.25 30.95 31.50 6,351,546 198,334,574 31.226 17.25 17.22 17.28 17.11 17.42 11,488,434 17.264 0.97%
2010-11-03 0 30.90 30.85 30.90 30.05 31.10 6,532,083 199,998,894 30.618 17.08 17.06 17.08 16.61 17.19 11,814,983 16.928 2.66%
2010-11-02 0 30.10 30.15 30.20 30.00 30.30 1,412,499 42,511,231 30.096 16.64 16.67 16.70 16.59 16.75 2,554,874 16.639 -0.33%
2010-11-01 0 30.20 30.10 30.15 29.75 30.25 4,134,436 124,289,029 30.062 16.70 16.64 16.67 16.45 16.72 7,478,210 16.620 2.37%
2010-10-29 0 29.50 29.40 29.50 29.25 29.70 4,056,904 119,647,677 29.492 16.31 16.25 16.31 16.17 16.42 7,337,973 16.305 -1.01%
2010-10-28 0 29.80 29.70 29.80 29.40 29.85 2,488,070 73,959,560 29.726 16.48 16.42 16.48 16.25 16.50 4,500,326 16.434 0.85%
2010-10-27 0 29.55 29.50 29.60 29.50 30.25 3,872,679 115,022,978 29.701 16.34 16.31 16.36 16.31 16.72 7,004,754 16.421 -1.66%
2010-10-26 0 30.05 30.00 30.15 30.00 30.50 2,300,672 69,339,316 30.139 16.61 16.59 16.67 16.59 16.86 4,161,368 16.663 -1.15%
2010-10-25 0 30.40 30.35 30.40 30.00 30.50 2,770,978 83,983,343 30.308 16.81 16.78 16.81 16.59 16.86 5,012,039 16.756 0.66%
2010-10-22 0 30.20 30.10 30.20 30.05 30.30 2,696,033 81,355,185 30.176 16.70 16.64 16.70 16.61 16.75 4,876,482 16.683 -0.49%
2010-10-21 0 30.35 30.30 30.35 30.05 30.50 4,380,177 132,390,640 30.225 16.78 16.75 16.78 16.61 16.86 7,922,697 16.710 -0.33%
2010-10-20 0 30.45 30.45 30.55 30.05 30.60 3,754,648 113,714,273 30.286 16.83 16.83 16.89 16.61 16.92 6,791,264 16.744 -0.81%
2010-10-19 0 30.70 30.60 30.65 30.30 30.75 3,814,881 116,638,723 30.575 16.97 16.92 16.95 16.75 17.00 6,900,211 16.904 1.99%
2010-10-18 0 30.10 30.10 30.15 30.05 30.75 6,398,468 193,504,577 30.242 16.64 16.64 16.67 16.61 17.00 11,573,305 16.720 -2.43%
2010-10-15 0 30.85 30.80 30.85 30.55 31.30 11,239,722 347,285,197 30.898 17.06 17.03 17.06 16.89 17.30 20,329,980 17.082 1.31%
2010-10-14 0 30.45 30.45 30.50 30.30 30.90 5,522,497 168,589,333 30.528 16.83 16.83 16.86 16.75 17.08 9,988,882 16.878 0.00%
2010-10-13 0 30.45 30.40 30.45 29.90 31.00 10,790,642 327,755,905 30.374 16.83 16.81 16.83 16.53 17.14 19,517,702 16.793 -0.33%
2010-10-12 0 30.55 30.50 30.55 29.85 31.10 22,544,797 691,619,943 30.678 16.89 16.86 16.89 16.50 17.19 40,778,169 16.961 3.21%
2010-10-11 0 29.60 29.50 29.55 29.30 29.75 3,098,983 91,488,545 29.522 16.36 16.31 16.34 16.20 16.45 5,605,322 16.322 0.68%
2010-10-08 0 29.40 29.40 29.45 29.30 29.70 4,885,357 144,197,742 29.516 16.25 16.25 16.28 16.20 16.42 8,836,447 16.319 -0.84%
2010-10-07 0 29.65 29.55 29.65 29.30 29.75 3,589,577 106,093,884 29.556 16.39 16.34 16.39 16.20 16.45 6,492,690 16.341 0.51%
2010-10-06 0 29.50 29.45 29.50 29.35 29.95 4,226,146 124,761,187 29.521 16.31 16.28 16.31 16.23 16.56 7,644,092 16.321 -0.34%
2010-10-05 0 29.60 29.50 29.65 29.05 29.80 4,049,802 119,068,039 29.401 16.36 16.31 16.39 16.06 16.48 7,325,127 16.255 -0.34%
2010-10-04 0 29.70 29.65 29.70 29.35 29.80 6,588,699 194,781,964 29.563 16.42 16.39 16.42 16.23 16.48 11,917,387 16.344 1.19%
2010-09-30 0 29.35 29.40 29.45 28.55 29.50 6,934,764 201,870,081 29.110 16.23 16.25 16.28 15.78 16.31 12,543,337 16.094 1.21%
2010-09-29 0 29.00 28.90 29.00 28.90 29.30 2,792,698 81,243,424 29.091 16.03 15.98 16.03 15.98 16.20 5,051,326 16.084 0.35%
2010-09-28 0 28.90 28.80 28.90 28.80 29.70 4,104,221 119,719,302 29.170 15.98 15.92 15.98 15.92 16.42 7,423,558 16.127 -2.20%
2010-09-27 0 29.55 29.60 29.65 29.00 29.75 8,619,094 253,322,896 29.391 16.34 16.36 16.39 16.03 16.45 15,589,888 16.249 2.60%
2010-09-24 0 28.80 28.70 28.80 28.65 29.10 4,345,101 125,452,149 28.872 15.92 15.87 15.92 15.84 16.09 7,859,253 15.962 -0.17%
2010-09-22 0 28.85 28.85 28.90 28.75 29.15 7,396,312 214,468,467 28.997 15.95 15.95 15.98 15.89 16.12 13,378,167 16.031 0.70%
2010-09-21 0 28.65 28.65 28.80 28.40 28.80 4,335,970 124,045,167 28.608 15.84 15.84 15.92 15.70 15.92 7,842,737 15.817 0.17%
2010-09-20 0 28.60 28.55 28.60 28.25 28.65 3,330,999 94,738,220 28.441 15.81 15.78 15.81 15.62 15.84 6,024,984 15.724 0.70%
2010-09-17 0 28.40 28.35 28.45 28.20 28.65 4,559,045 129,577,275 28.422 15.70 15.67 15.73 15.59 15.84 8,246,227 15.714 0.35%
2010-09-16 0 28.30 28.35 28.40 28.25 28.70 1,905,230 54,194,577 28.445 15.65 15.67 15.70 15.62 15.87 3,446,107 15.726 -0.88%
2010-09-15 0 28.55 28.45 28.55 28.25 28.70 2,265,675 64,353,166 28.404 15.78 15.73 15.78 15.62 15.87 4,098,067 15.703 0.00%
2010-09-14 0 28.55 28.50 28.55 28.45 28.90 1,911,460 54,811,178 28.675 15.78 15.76 15.78 15.73 15.98 3,457,376 15.853 -0.87%
2010-09-13 0 28.80 28.75 28.80 28.55 28.80 3,174,135 91,170,076 28.723 15.92 15.89 15.92 15.78 15.92 5,741,254 15.880 0.35%
2010-09-10 0 28.70 28.60 28.70 28.45 28.75 1,901,789 54,382,810 28.596 15.87 15.81 15.87 15.73 15.89 3,439,883 15.809 0.17%
2010-09-09 0 28.65 28.65 28.70 28.30 28.70 1,367,792 39,094,849 28.582 15.84 15.84 15.87 15.65 15.87 2,474,010 15.802 0.70%
2010-09-08 0 28.45 28.40 28.45 28.25 28.70 2,512,949 71,601,711 28.493 15.73 15.70 15.73 15.62 15.87 4,545,326 15.753 -0.87%
2010-09-07 0 28.70 28.60 28.70 28.30 28.75 2,857,204 81,504,557 28.526 15.87 15.81 15.87 15.65 15.89 5,168,002 15.771 0.88%
2010-09-06 0 28.45 28.40 28.45 28.00 28.45 2,700,949 76,397,338 28.285 15.73 15.70 15.73 15.48 15.73 4,885,374 15.638 1.61%
2010-09-03 0 28.00 27.95 28.00 27.90 28.20 1,665,617 46,714,725 28.046 15.48 15.45 15.48 15.42 15.59 3,012,704 15.506 0.00%
2010-09-02 0 28.00 28.00 28.05 27.90 28.25 1,923,922 53,965,132 28.050 15.48 15.48 15.51 15.42 15.62 3,479,917 15.508 0.54%
2010-09-01 0 27.85 27.80 27.90 27.60 28.00 3,251,172 90,531,940 27.846 15.40 15.37 15.42 15.26 15.48 5,880,596 15.395 0.18%
2010-08-31 0 27.80 27.70 27.75 27.55 27.90 3,779,782 104,976,389 27.773 15.37 15.31 15.34 15.23 15.42 6,836,725 15.355 -0.54%
2010-08-30 0 27.95 27.85 28.00 27.50 28.00 1,776,218 49,397,675 27.811 15.45 15.40 15.48 15.20 15.48 3,212,755 15.375 1.45%
2010-08-27 0 27.55 27.60 27.65 27.50 27.95 2,504,843 69,340,936 27.683 15.23 15.26 15.29 15.20 15.45 4,530,664 15.305 -1.78%
2010-08-26 0 28.05 28.00 28.10 27.95 28.25 2,171,708 61,066,512 28.119 15.51 15.48 15.54 15.45 15.62 3,928,103 15.546 0.86%
2010-08-25 0 27.95 27.90 27.95 27.75 28.00 1,603,714 44,769,490 27.916 15.38 15.35 15.38 15.27 15.40 2,915,339 15.357 0.00%
2010-08-24 0 27.95 27.95 28.05 27.90 28.20 2,801,935 78,557,902 28.037 15.38 15.38 15.43 15.35 15.51 5,093,546 15.423 -0.89%
2010-08-23 0 28.20 28.15 28.20 27.85 28.20 1,376,875 38,671,456 28.086 15.51 15.49 15.51 15.32 15.51 2,502,976 15.450 1.26%
2010-08-20 0 27.85 27.85 27.95 27.70 28.00 2,506,438 69,699,370 27.808 15.32 15.32 15.38 15.24 15.40 4,556,372 15.297 -0.71%
2010-08-19 0 28.05 28.00 28.05 28.00 28.50 2,284,264 64,146,948 28.082 15.43 15.40 15.43 15.40 15.68 4,152,489 15.448 0.00%
2010-08-18 0 28.05 28.05 28.10 28.00 28.35 3,815,335 107,764,822 28.245 15.43 15.43 15.46 15.40 15.60 6,935,773 15.538 0.54%
2010-08-17 0 27.90 27.90 28.00 27.85 28.20 3,886,835 108,579,865 27.935 15.35 15.35 15.40 15.32 15.51 7,065,751 15.367 -0.71%
2010-08-16 0 28.10 28.05 28.10 27.70 28.40 6,521,991 182,181,257 27.933 15.46 15.43 15.46 15.24 15.62 11,856,115 15.366 -0.53%
2010-08-13 0 28.25 28.20 28.30 28.20 28.70 4,463,997 126,595,368 28.359 15.54 15.51 15.57 15.51 15.79 8,114,955 15.600 0.18%
2010-08-12 0 28.20 28.20 28.25 28.10 28.60 4,063,692 114,878,080 28.269 15.51 15.51 15.54 15.46 15.73 7,387,253 15.551 -1.74%
2010-08-11 0 28.70 28.70 28.75 28.60 29.15 3,511,436 101,321,263 28.855 15.79 15.79 15.82 15.73 16.04 6,383,325 15.873 -0.17%
2010-08-10 0 28.75 28.70 28.75 28.65 29.20 6,007,817 173,359,077 28.856 15.82 15.79 15.82 15.76 16.06 10,921,415 15.873 -1.03%
2010-08-09 0 29.05 29.05 29.10 27.95 29.15 12,809,570 369,838,242 28.872 15.98 15.98 16.01 15.38 16.04 23,286,100 15.882 4.12%
2010-08-06 0 27.90 27.85 27.90 27.80 28.00 2,983,659 83,310,968 27.922 15.35 15.32 15.35 15.29 15.40 5,423,897 15.360 0.36%
2010-08-05 0 27.80 27.75 27.80 27.70 28.00 2,511,396 69,795,083 27.791 15.29 15.27 15.29 15.24 15.40 4,565,385 15.288 -0.71%
2010-08-04 0 28.00 27.95 28.00 27.70 28.20 3,969,934 111,018,119 27.965 15.40 15.38 15.40 15.24 15.51 7,216,814 15.383 0.36%
2010-08-03 0 27.90 27.80 27.85 27.55 28.00 2,829,891 78,708,830 27.813 15.35 15.29 15.32 15.16 15.40 5,144,367 15.300 0.90%
2010-08-02 0 27.65 27.60 27.70 27.40 27.75 2,297,617 63,428,029 27.606 15.21 15.18 15.24 15.07 15.27 4,176,763 15.186 1.28%
2010-07-30 0 27.30 27.25 27.35 27.20 27.50 1,479,511 40,427,270 27.325 15.02 14.99 15.05 14.96 15.13 2,689,555 15.031 -0.36%
2010-07-29 0 27.40 27.25 27.40 27.10 27.50 3,495,661 95,205,306 27.235 15.07 14.99 15.07 14.91 15.13 6,354,648 14.982 -0.36%
2010-07-28 0 27.50 27.40 27.50 27.35 27.75 2,843,358 78,437,076 27.586 15.13 15.07 15.13 15.05 15.27 5,168,848 15.175 -0.36%
2010-07-27 0 27.60 27.60 27.70 27.45 27.80 2,627,202 72,505,030 27.598 15.18 15.18 15.24 15.10 15.29 4,775,905 15.181 -0.36%
2010-07-26 0 27.70 27.60 27.70 27.50 27.80 2,303,012 63,716,709 27.667 15.24 15.18 15.24 15.13 15.29 4,186,571 15.219 0.36%
2010-07-23 0 27.60 27.55 27.60 27.40 27.65 2,286,123 62,865,708 27.499 15.18 15.16 15.18 15.07 15.21 4,155,869 15.127 0.18%
2010-07-22 0 27.55 27.55 27.60 27.25 27.60 1,405,051 38,619,772 27.486 15.16 15.16 15.18 14.99 15.18 2,554,196 15.120 1.10%
2010-07-21 0 27.25 27.25 27.40 27.05 27.50 1,941,185 52,945,807 27.275 14.99 14.99 15.07 14.88 15.13 3,528,817 15.004 -0.37%
2010-07-20 0 27.35 27.25 27.35 26.70 27.40 1,784,629 48,562,650 27.212 15.05 14.99 15.05 14.69 15.07 3,244,219 14.969 1.67%
2010-07-19 0 26.90 26.85 26.90 26.60 26.95 797,208 21,386,169 26.826 14.80 14.77 14.80 14.63 14.83 1,449,218 14.757 -0.19%
2010-07-16 0 26.95 26.85 27.00 26.80 27.10 1,810,123 48,686,394 26.897 14.83 14.77 14.85 14.74 14.91 3,290,564 14.796 -0.19%
2010-07-15 0 27.00 26.95 27.00 26.95 27.70 1,984,788 54,063,412 27.239 14.85 14.83 14.85 14.83 15.24 3,608,081 14.984 -1.82%
2010-07-14 0 27.50 27.40 27.55 27.40 27.85 2,237,054 61,574,992 27.525 15.13 15.07 15.16 15.07 15.32 4,066,668 15.141 0.73%
2010-07-13 0 27.30 27.35 27.40 27.25 27.70 1,821,046 50,002,764 27.458 15.02 15.05 15.07 14.99 15.24 3,310,420 15.105 -0.91%
2010-07-12 0 27.55 27.50 27.55 27.40 28.00 1,999,976 55,155,463 27.578 15.16 15.13 15.16 15.07 15.40 3,635,691 15.171 -0.36%
2010-07-09 0 27.65 27.60 27.70 27.40 27.80 1,963,872 54,206,527 27.602 15.21 15.18 15.24 15.07 15.29 3,570,059 15.184 0.91%
2010-07-08 0 27.40 27.30 27.40 26.95 27.65 2,604,387 70,927,548 27.234 15.07 15.02 15.07 14.83 15.21 4,734,430 14.981 0.37%
2010-07-07 0 27.30 27.15 27.30 26.80 27.30 1,811,534 49,211,734 27.166 15.02 14.94 15.02 14.74 15.02 3,293,129 14.944 -0.36%
2010-07-06 0 27.40 27.35 27.40 27.00 27.40 2,126,356 58,005,485 27.279 15.07 15.05 15.07 14.85 15.07 3,865,433 15.006 0.55%
2010-07-05 0 27.25 27.15 27.20 26.85 27.25 1,431,538 38,722,527 27.050 14.99 14.94 14.96 14.77 14.99 2,602,346 14.880 1.87%
2010-07-02 0 26.75 26.65 26.75 26.35 26.85 2,842,706 75,639,226 26.608 14.72 14.66 14.72 14.50 14.77 5,167,663 14.637 0.38%
2010-06-30 0 26.65 26.65 26.75 26.50 26.80 2,791,900 74,297,333 26.612 14.66 14.66 14.72 14.58 14.74 5,075,304 14.639 -0.56%
2010-06-29 0 26.80 26.75 26.85 26.70 27.50 2,478,647 66,784,412 26.944 14.74 14.72 14.77 14.69 15.13 4,505,852 14.822 -2.72%
2010-06-28 0 27.55 27.50 27.55 27.35 27.65 1,534,859 42,265,675 27.537 15.16 15.13 15.16 15.05 15.21 2,790,170 15.148 -0.36%
2010-06-25 0 27.65 27.60 27.70 27.55 27.85 2,184,271 60,437,935 27.670 15.21 15.18 15.24 15.16 15.32 3,970,715 15.221 -0.36%
2010-06-24 0 27.75 27.70 27.80 27.70 27.90 1,426,171 39,634,864 27.791 15.27 15.24 15.29 15.24 15.35 2,592,590 15.288 -0.36%
2010-06-23 0 27.85 27.80 27.85 27.65 27.90 3,143,078 87,403,773 27.808 15.32 15.29 15.32 15.21 15.35 5,713,699 15.297 0.36%
2010-06-22 0 27.75 27.70 27.85 27.40 27.90 2,362,581 65,388,432 27.677 15.27 15.24 15.32 15.07 15.35 4,294,859 15.225 0.36%
2010-06-21 0 27.65 27.70 27.75 27.05 27.75 4,538,696 124,229,181 27.371 15.21 15.24 15.27 14.88 15.27 8,250,748 15.057 3.17%
2010-06-18 0 26.80 26.85 26.95 26.60 27.20 2,041,937 54,703,491 26.790 14.74 14.77 14.83 14.63 14.96 3,711,971 14.737 -0.37%
2010-06-17 0 26.90 26.90 27.00 26.35 27.05 4,083,108 109,124,176 26.726 14.80 14.80 14.85 14.50 14.88 7,422,549 14.702 0.94%
2010-06-15 0 26.65 26.65 26.75 26.40 26.75 1,943,863 51,727,254 26.611 14.66 14.66 14.72 14.52 14.72 3,533,685 14.638 0.19%
2010-06-14 0 26.60 26.55 26.60 26.25 26.60 1,111,624 29,416,357 26.463 14.63 14.61 14.63 14.44 14.63 2,020,785 14.557 1.33%
2010-06-11 0 26.25 26.15 26.25 26.05 26.40 1,818,467 47,752,959 26.260 14.44 14.38 14.44 14.33 14.52 3,305,732 14.446 0.77%
2010-06-10 0 26.05 26.05 26.20 25.70 26.20 1,366,662 35,536,214 26.002 14.33 14.33 14.41 14.14 14.41 2,484,410 14.304 0.19%
2010-06-09 0 26.00 25.95 26.00 25.80 26.20 1,877,324 48,773,720 25.980 14.30 14.27 14.30 14.19 14.41 3,412,726 14.292 0.58%
2010-06-08 0 25.85 25.85 25.95 25.70 26.00 1,459,924 37,773,739 25.874 14.22 14.22 14.27 14.14 14.30 2,653,948 14.233 0.39%
2010-06-07 0 25.75 25.75 25.85 25.50 26.00 1,584,724 40,982,315 25.861 14.16 14.16 14.22 14.03 14.30 2,880,818 14.226 -1.53%
2010-06-04 0 26.15 26.00 26.20 26.00 26.30 1,923,694 50,255,531 26.124 14.38 14.30 14.41 14.30 14.47 3,497,021 14.371 0.00%
2010-06-03 0 26.15 26.15 26.20 26.05 26.40 2,585,435 67,640,363 26.162 14.38 14.38 14.41 14.33 14.52 4,699,978 14.392 0.19%
2010-06-02 0 26.10 26.00 26.05 26.00 26.30 1,535,981 40,236,069 26.196 14.36 14.30 14.33 14.30 14.47 2,792,210 14.410 -0.76%
2010-06-01 0 26.30 26.30 26.35 26.05 26.65 1,707,663 44,828,544 26.251 14.47 14.47 14.50 14.33 14.66 3,104,305 14.441 -1.13%
2010-05-31 0 26.60 26.35 26.40 26.35 26.80 4,760,127 126,179,977 26.508 14.63 14.50 14.52 14.50 14.74 8,653,280 14.582 -1.30%
2010-05-28 0 26.95 26.90 27.15 26.00 27.15 4,557,721 121,216,762 26.596 14.83 14.80 14.94 14.30 14.94 8,285,333 14.630 3.85%
2010-05-27 0 25.95 25.85 25.95 25.55 26.05 2,687,612 69,314,549 25.790 14.27 14.22 14.27 14.05 14.33 4,885,722 14.187 0.97%
2010-05-26 0 25.70 25.60 25.65 25.55 26.20 5,539,570 143,057,662 25.825 14.14 14.08 14.11 14.05 14.41 10,070,204 14.206 -1.91%
2010-05-25 0 26.20 26.10 26.25 26.05 26.60 3,143,814 82,727,098 26.314 14.41 14.36 14.44 14.33 14.63 5,715,037 14.475 -0.38%
2010-05-24 0 26.30 26.30 26.50 26.20 26.75 2,250,848 59,597,848 26.478 14.47 14.47 14.58 14.41 14.72 4,091,743 14.565 -0.94%
2010-05-20 0 26.55 26.40 26.60 26.30 26.95 3,728,675 98,794,827 26.496 14.61 14.52 14.63 14.47 14.83 6,778,237 14.575 -1.12%
2010-05-19 0 26.85 26.85 27.00 26.30 27.10 2,912,786 78,430,948 26.926 14.77 14.77 14.85 14.47 14.91 5,295,059 14.812 -0.19%
2010-05-18 0 26.90 26.80 27.00 26.15 27.15 3,348,836 89,760,530 26.804 14.80 14.74 14.85 14.38 14.94 6,087,740 14.744 2.28%
2010-05-17 0 26.30 26.25 26.30 26.15 26.60 2,794,968 73,451,180 26.280 14.47 14.44 14.47 14.38 14.63 5,080,881 14.456 -1.31%
2010-05-14 0 26.65 26.60 26.75 26.60 27.20 2,242,114 60,112,111 26.810 14.66 14.63 14.72 14.63 14.96 4,075,866 14.748 -2.38%
2010-05-13 0 27.30 27.15 27.30 27.05 27.45 1,557,961 42,486,930 27.271 15.02 14.94 15.02 14.88 15.10 2,832,167 15.002 1.11%
2010-05-12 0 27.00 26.95 27.00 26.65 27.10 1,106,397 29,716,773 26.859 14.85 14.83 14.85 14.66 14.91 2,011,283 14.775 1.69%
2010-05-11 0 26.55 26.55 26.65 26.50 26.95 3,735,068 99,810,458 26.723 14.61 14.61 14.66 14.58 14.83 6,789,859 14.700 -1.12%
2010-05-10 0 26.85 26.80 26.95 26.50 27.20 4,433,728 118,805,374 26.796 14.77 14.74 14.83 14.58 14.96 8,059,930 14.740 -0.37%
2010-05-07 0 26.95 26.80 26.90 26.20 27.05 6,925,773 185,118,550 26.729 14.83 14.74 14.80 14.41 14.88 12,590,137 14.703 2.86%
2010-05-06 0 26.20 26.20 26.30 26.05 26.75 4,510,891 118,653,142 26.304 14.41 14.41 14.47 14.33 14.72 8,200,202 14.470 -1.87%
2010-05-05 0 26.70 26.60 26.75 26.60 26.95 2,820,106 75,373,667 26.727 14.69 14.63 14.72 14.63 14.83 5,126,579 14.703 -1.29%
2010-05-04 0 27.05 27.00 27.05 26.80 27.20 3,739,147 100,977,606 27.006 14.88 14.85 14.88 14.74 14.96 6,797,274 14.856 0.37%
2010-05-03 0 26.95 26.95 27.00 26.90 27.80 4,503,955 122,104,166 27.110 14.83 14.83 14.85 14.80 15.29 8,187,593 14.913 -2.00%
2010-04-30 0 27.50 27.50 27.55 27.45 27.80 3,128,998 86,342,215 27.594 15.13 15.13 15.16 15.10 15.29 5,688,104 15.179 -0.36%
2010-04-29 0 27.60 27.55 27.60 27.50 28.30 2,304,628 64,124,800 27.824 15.18 15.16 15.18 15.13 15.57 4,189,508 15.306 -0.90%
2010-04-28 0 27.85 27.90 27.95 27.85 28.25 3,640,463 101,771,551 27.956 15.32 15.35 15.38 15.32 15.54 6,617,879 15.378 -1.76%
2010-04-27 0 28.35 28.30 28.40 28.25 28.50 1,779,248 50,464,486 28.363 15.60 15.57 15.62 15.54 15.68 3,234,437 15.602 -1.22%
2010-04-26 0 28.70 28.65 28.70 28.30 28.80 2,750,020 78,482,860 28.539 15.79 15.76 15.79 15.57 15.84 4,999,172 15.699 1.95%
2010-04-23 0 28.15 28.15 28.20 28.05 28.55 2,385,723 67,176,740 28.158 15.49 15.49 15.51 15.43 15.71 4,336,928 15.489 -0.88%
2010-04-22 0 28.40 28.35 28.45 28.30 28.50 1,779,684 50,535,760 28.396 15.62 15.60 15.65 15.57 15.68 3,235,230 15.620 -1.22%
2010-04-21 0 28.75 28.70 28.75 28.55 28.85 1,522,086 43,669,508 28.691 15.82 15.79 15.82 15.71 15.87 2,766,951 15.783 0.70%
2010-04-20 0 28.55 28.55 28.65 28.55 28.85 1,900,573 54,482,169 28.666 15.71 15.71 15.76 15.71 15.87 3,454,990 15.769 -0.35%
2010-04-19 0 28.65 28.55 28.70 28.45 29.15 4,022,440 115,174,409 28.633 15.76 15.71 15.79 15.65 16.04 7,312,263 15.751 -1.72%
2010-04-16 0 29.15 29.10 29.25 29.00 29.30 1,958,258 57,046,142 29.131 16.04 16.01 16.09 15.95 16.12 3,559,853 16.025 -0.68%
2010-04-15 0 29.35 29.30 29.40 29.20 29.65 2,340,822 68,810,487 29.396 16.15 16.12 16.17 16.06 16.31 4,255,304 16.171 -0.68%
2010-04-14 0 29.55 29.45 29.55 29.25 29.65 5,259,083 155,152,530 29.502 16.26 16.20 16.26 16.09 16.31 9,560,316 16.229 0.51%
2010-04-13 0 29.40 29.35 29.40 29.15 29.55 3,786,324 111,156,104 29.357 16.17 16.15 16.17 16.04 16.26 6,883,035 16.149 0.68%
2010-04-12 0 29.20 29.15 29.25 29.05 29.70 4,440,596 129,867,247 29.245 16.06 16.04 16.09 15.98 16.34 8,072,415 16.088 -1.18%
2010-04-09 0 29.55 29.45 29.55 29.10 29.65 8,146,776 239,787,834 29.433 16.26 16.20 16.26 16.01 16.31 14,809,759 16.191 1.72%
2010-04-08 0 29.05 29.00 29.05 29.00 29.50 5,503,021 160,739,559 29.209 15.98 15.95 15.98 15.95 16.23 10,003,763 16.068 -1.19%
2010-04-07 0 29.40 29.30 29.50 29.10 29.90 4,277,560 125,507,721 29.341 16.17 16.12 16.23 16.01 16.45 7,776,037 16.140 -0.17%
2010-04-01 0 29.45 29.45 29.50 29.15 29.60 2,934,796 86,325,527 29.414 16.20 16.20 16.23 16.04 16.28 5,335,070 16.181 0.17%
2010-03-31 0 29.40 29.35 29.45 29.25 29.50 4,431,036 130,083,068 29.357 16.17 16.15 16.20 16.09 16.23 8,055,036 16.149 -0.17%
2010-03-30 0 29.45 29.35 29.45 29.00 29.90 7,372,636 217,504,939 29.502 16.20 16.15 16.20 15.95 16.45 13,402,475 16.229 0.86%
2010-03-29 0 29.20 29.15 29.20 28.85 29.25 6,179,060 179,531,166 29.055 16.06 16.04 16.06 15.87 16.09 11,232,712 15.983 0.86%
2010-03-26 0 28.95 28.90 28.95 28.15 29.00 5,837,633 167,894,146 28.761 15.93 15.90 15.93 15.49 15.95 10,612,043 15.821 3.32%
2010-03-25 0 28.40 28.40 28.45 28.10 28.50 1,852,584 52,522,568 28.351 15.41 15.41 15.44 15.25 15.47 3,413,425 15.387 -0.70%
2010-03-24 0 28.60 28.50 28.60 28.40 28.65 2,284,219 65,191,424 28.540 15.52 15.47 15.52 15.41 15.55 4,208,721 15.490 1.42%
2010-03-23 0 28.20 28.15 28.20 28.15 28.55 2,332,647 65,937,103 28.267 15.31 15.28 15.31 15.28 15.50 4,297,951 15.342 0.18%
2010-03-22 0 28.15 28.05 28.20 28.05 28.35 3,083,905 87,005,021 28.213 15.28 15.22 15.31 15.22 15.39 5,682,159 15.312 -1.57%
2010-03-19 0 28.60 28.55 28.70 28.30 28.70 2,856,337 81,365,938 28.486 15.52 15.50 15.58 15.36 15.58 5,262,861 15.460 0.53%
2010-03-18 0 28.45 28.40 28.45 28.35 28.75 1,759,324 50,232,106 28.552 15.44 15.41 15.44 15.39 15.60 3,241,591 15.496 -0.70%
2010-03-17 0 28.65 28.50 28.70 28.50 28.90 3,926,325 112,654,110 28.692 15.55 15.47 15.58 15.47 15.69 7,234,336 15.572 1.06%
2010-03-16 0 28.35 28.30 28.35 28.30 28.85 2,918,576 83,069,970 28.463 15.39 15.36 15.39 15.36 15.66 5,377,537 15.448 -1.05%
2010-03-15 0 28.65 28.65 28.70 28.40 28.70 2,962,305 84,444,742 28.506 15.55 15.55 15.58 15.41 15.58 5,458,109 15.471 -0.17%
2010-03-12 0 28.70 28.65 28.70 28.65 28.90 3,146,171 90,570,533 28.788 15.58 15.55 15.58 15.55 15.69 5,796,886 15.624 0.00%
2010-03-11 0 28.70 28.65 28.70 28.55 29.00 3,429,052 98,370,687 28.687 15.58 15.55 15.58 15.50 15.74 6,318,100 15.570 -0.35%
2010-03-10 0 28.80 28.75 28.80 28.65 28.95 7,851,195 225,922,523 28.776 15.63 15.60 15.63 15.55 15.71 14,465,991 15.617 0.88%
2010-03-09 0 28.55 28.55 28.60 28.20 28.80 4,070,712 116,284,665 28.566 15.50 15.50 15.52 15.31 15.63 7,500,372 15.504 -0.87%
2010-03-08 0 28.80 28.75 28.85 28.40 28.85 10,496,732 301,460,344 28.719 15.63 15.60 15.66 15.41 15.66 19,340,448 15.587 2.13%
2010-03-05 0 28.20 28.20 28.30 28.00 28.30 5,752,077 161,787,213 28.127 15.31 15.31 15.36 15.20 15.36 10,598,322 15.265 1.44%
2010-03-04 0 27.80 27.75 28.00 27.75 28.30 5,176,223 144,787,743 27.972 15.09 15.06 15.20 15.06 15.36 9,537,299 15.181 -0.54%
2010-03-03 0 27.95 27.95 28.00 27.40 28.00 11,476,546 319,913,292 27.875 15.17 15.17 15.20 14.87 15.20 21,145,776 15.129 2.57%
2010-03-02 0 27.25 27.20 27.25 27.05 27.30 1,643,927 44,704,216 27.194 14.79 14.76 14.79 14.68 14.82 3,028,970 14.759 0.00%
2010-03-01 0 27.25 27.15 27.30 27.00 27.35 4,301,954 117,179,288 27.239 14.79 14.74 14.82 14.65 14.84 7,926,440 14.783 1.30%
2010-02-26 0 26.90 26.90 27.05 26.80 27.05 3,899,962 105,128,412 26.956 14.60 14.60 14.68 14.55 14.68 7,185,761 14.630 0.94%
2010-02-25 0 26.65 26.60 26.70 26.45 27.05 2,919,463 77,982,367 26.711 14.46 14.44 14.49 14.36 14.68 5,379,172 14.497 -1.11%
2010-02-24 0 26.95 26.90 26.95 26.40 27.05 4,336,761 116,554,822 26.876 14.63 14.60 14.63 14.33 14.68 7,990,573 14.587 0.19%
2010-02-23 0 26.90 26.85 26.90 26.50 27.10 5,227,597 140,448,913 26.867 14.60 14.57 14.60 14.38 14.71 9,631,957 14.582 0.37%
2010-02-22 0 26.80 26.80 26.85 26.65 26.85 2,331,729 62,428,983 26.774 14.55 14.55 14.57 14.46 14.57 4,296,259 14.531 1.32%
2010-02-19 0 26.45 26.45 26.50 26.30 26.70 1,519,023 40,097,926 26.397 14.36 14.36 14.38 14.27 14.49 2,798,832 14.327 -0.94%
2010-02-18 0 26.70 26.70 26.75 26.45 26.85 1,667,405 44,505,908 26.692 14.49 14.49 14.52 14.36 14.57 3,072,229 14.487 -0.37%
2010-02-17 0 26.80 26.75 26.80 26.70 26.85 2,340,577 62,740,913 26.806 14.55 14.52 14.55 14.49 14.57 4,312,562 14.548 0.19%
2010-02-12 0 26.75 26.60 26.70 26.50 27.10 2,135,707 56,996,154 26.687 14.52 14.44 14.49 14.38 14.71 3,935,085 14.484 0.56%
2010-02-11 0 26.60 26.60 26.65 26.35 27.00 2,989,769 79,439,100 26.570 14.44 14.44 14.46 14.30 14.65 5,508,712 14.421 -1.12%
2010-02-10 0 26.90 26.85 26.95 26.55 26.95 6,811,981 182,593,041 26.805 14.60 14.57 14.63 14.41 14.63 12,551,217 14.548 1.51%
2010-02-09 0 26.50 26.35 26.50 26.00 26.50 3,764,129 99,221,186 26.360 14.38 14.30 14.38 14.11 14.38 6,935,486 14.306 1.15%
2010-02-08 0 26.20 26.20 26.25 25.45 26.50 9,219,715 241,581,149 26.203 14.22 14.22 14.25 13.81 14.38 16,987,518 14.221 2.95%
2010-02-05 0 25.45 25.40 25.50 25.30 25.50 4,307,663 109,481,377 25.415 13.81 13.79 13.84 13.73 13.84 7,936,959 13.794 -1.17%
2010-02-04 0 25.75 25.65 25.75 25.15 25.80 3,462,059 88,405,585 25.536 13.98 13.92 13.98 13.65 14.00 6,378,916 13.859 0.78%
2010-02-03 0 25.55 25.45 25.50 25.25 25.80 4,893,010 124,439,532 25.432 13.87 13.81 13.84 13.70 14.00 9,015,473 13.803 0.99%
2010-02-02 0 25.30 25.30 25.35 25.00 25.50 2,936,727 74,343,435 25.315 13.73 13.73 13.76 13.57 13.84 5,410,981 13.739 0.40%
2010-02-01 0 25.20 25.15 25.25 24.80 25.30 2,648,659 66,332,123 25.044 13.68 13.65 13.70 13.46 13.73 4,880,210 13.592 -0.20%
2010-01-29 0 25.25 25.10 25.20 25.00 25.35 3,314,640 83,428,632 25.170 13.70 13.62 13.68 13.57 13.76 6,107,293 13.660 0.00%
2010-01-28 0 25.25 25.25 25.30 25.05 25.70 3,329,261 84,085,356 25.256 13.70 13.70 13.73 13.60 13.95 6,134,233 13.708 0.40%
2010-01-27 0 25.15 25.10 25.15 25.10 25.60 2,558,319 64,855,008 25.351 13.65 13.62 13.65 13.62 13.89 4,713,756 13.759 -0.40%
2010-01-26 0 25.25 25.15 25.20 25.10 25.95 4,141,131 105,148,394 25.391 13.70 13.65 13.68 13.62 14.08 7,630,120 13.781 -2.13%
2010-01-25 0 25.80 25.70 25.75 25.60 25.85 2,710,477 69,694,693 25.713 14.00 13.95 13.98 13.89 14.03 4,994,111 13.955 -0.19%
2010-01-22 0 25.85 25.80 25.85 25.50 26.30 6,620,760 170,666,773 25.778 14.03 14.00 14.03 13.84 14.27 12,198,889 13.990 -1.71%
2010-01-21 0 26.30 26.25 26.30 26.20 26.60 4,186,359 110,344,134 26.358 14.27 14.25 14.27 14.22 14.44 7,713,454 14.305 -1.50%
2010-01-20 0 26.70 26.60 26.70 26.35 27.20 3,740,559 99,454,268 26.588 14.49 14.44 14.49 14.30 14.76 6,892,058 14.430 -1.11%
2010-01-19 0 27.00 26.85 26.90 26.75 27.30 3,198,807 86,227,553 26.956 14.65 14.57 14.60 14.52 14.82 5,893,869 14.630 -0.92%
2010-01-18 0 27.25 27.25 27.30 26.50 27.40 5,538,478 150,110,173 27.103 14.79 14.79 14.82 14.38 14.87 10,204,761 14.710 2.06%
2010-01-15 0 26.70 26.65 26.70 26.45 26.80 2,484,862 66,436,172 26.736 14.49 14.46 14.49 14.36 14.55 4,578,410 14.511 0.56%
2010-01-14 0 26.55 26.50 26.60 26.40 26.80 2,865,145 76,306,165 26.633 14.41 14.38 14.44 14.33 14.55 5,279,090 14.454 0.57%
2010-01-13 0 26.40 26.40 26.45 26.35 26.70 3,081,953 81,444,811 26.426 14.33 14.33 14.36 14.30 14.49 5,678,563 14.343 -1.49%
2010-01-12 0 26.80 26.70 26.90 26.60 26.90 2,853,190 76,446,765 26.793 14.55 14.49 14.60 14.44 14.60 5,257,062 14.542 0.00%
2010-01-11 0 26.80 26.75 26.80 26.65 26.90 2,540,826 68,141,507 26.819 14.55 14.52 14.55 14.46 14.60 4,681,525 14.555 0.94%
2010-01-08 0 26.55 26.55 26.65 26.40 26.70 3,379,459 89,835,295 26.583 14.41 14.41 14.46 14.33 14.49 6,226,724 14.427 0.57%
2010-01-07 0 26.40 26.30 26.45 26.20 26.60 5,261,285 138,840,024 26.389 14.33 14.27 14.36 14.22 14.44 9,694,028 14.322 0.00%
2010-01-06 0 26.40 26.30 26.40 26.25 26.50 6,150,216 162,406,286 26.407 14.33 14.27 14.33 14.25 14.38 11,331,902 14.332 -0.19%
2010-01-05 0 26.45 26.40 26.45 26.35 26.85 7,198,392 191,017,927 26.536 14.36 14.33 14.36 14.30 14.57 13,263,188 14.402 -1.31%
2010-01-04 0 26.80 26.65 26.80 26.55 26.80 1,166,075 31,118,782 26.687 14.55 14.46 14.55 14.41 14.55 2,148,518 14.484 0.00%
2009-12-31 0 26.80 26.85 26.90 26.75 26.90 1,430,084 38,393,355 26.847 14.55 14.57 14.60 14.52 14.60 2,634,960 14.571 0.19%
2009-12-30 0 26.75 26.75 26.80 26.60 26.80 1,368,944 36,573,773 26.717 14.52 14.52 14.55 14.44 14.55 2,522,308 14.500 0.19%
2009-12-29 0 26.70 26.45 26.70 26.45 26.80 1,656,191 44,094,464 26.624 14.49 14.36 14.49 14.36 14.55 3,051,567 14.450 0.19%
2009-12-28 0 26.65 26.60 26.65 26.60 26.80 1,355,960 36,221,682 26.713 14.46 14.44 14.46 14.44 14.55 2,498,385 14.498 0.00%
2009-12-24 0 26.65 26.60 26.65 26.35 26.65 1,223,419 32,521,650 26.583 14.46 14.44 14.46 14.30 14.46 2,254,175 14.427 1.14%
2009-12-23 0 26.35 26.30 26.35 26.20 26.45 1,700,163 44,751,601 26.322 14.30 14.27 14.30 14.22 14.36 3,132,586 14.286 0.38%
2009-12-22 0 26.25 26.15 26.30 26.15 26.40 1,760,537 46,287,073 26.291 14.25 14.19 14.27 14.19 14.33 3,243,826 14.269 0.38%
2009-12-21 0 26.15 26.15 26.20 26.10 26.50 1,995,724 52,298,081 26.205 14.19 14.19 14.22 14.17 14.38 3,677,163 14.222 -0.76%
2009-12-18 0 26.35 26.20 26.40 25.95 26.50 2,801,127 73,486,206 26.235 14.30 14.22 14.33 14.08 14.38 5,161,135 14.238 0.96%
2009-12-17 0 26.10 26.10 26.15 26.00 26.45 3,371,049 88,058,860 26.122 14.17 14.17 14.19 14.11 14.36 6,211,228 14.177 -0.76%
2009-12-16 0 26.30 26.20 26.35 26.15 26.45 2,447,521 64,205,699 26.233 14.27 14.22 14.30 14.19 14.36 4,509,609 14.238 0.19%
2009-12-15 0 26.25 26.30 26.35 26.25 26.70 3,036,977 80,065,327 26.363 14.25 14.27 14.30 14.25 14.49 5,595,694 14.308 -1.50%
2009-12-14 0 26.65 26.60 26.65 26.25 26.90 2,525,968 67,071,312 26.553 14.46 14.44 14.46 14.25 14.60 4,654,149 14.411 0.57%
2009-12-11 0 26.50 26.45 26.50 26.40 27.00 4,543,398 121,266,054 26.691 14.38 14.36 14.38 14.33 14.65 8,371,306 14.486 0.19%
2009-12-10 0 26.45 26.45 26.55 26.30 26.75 2,775,553 73,398,574 26.445 14.36 14.36 14.41 14.27 14.52 5,114,014 14.352 0.38%
2009-12-09 0 26.35 26.35 26.40 26.30 26.85 3,237,925 85,889,453 26.526 14.30 14.30 14.33 14.27 14.57 5,965,944 14.397 -1.86%
2009-12-08 0 26.85 26.85 26.90 26.70 27.10 1,884,002 50,558,072 26.835 14.57 14.57 14.60 14.49 14.71 3,471,313 14.565 0.37%
2009-12-07 0 26.75 26.75 26.80 26.75 27.15 1,593,855 42,857,774 26.889 14.52 14.52 14.55 14.52 14.74 2,936,711 14.594 -0.74%
2009-12-04 0 26.95 26.90 26.95 26.75 27.05 1,638,745 44,119,031 26.922 14.63 14.60 14.63 14.52 14.68 3,019,422 14.612 -0.19%
2009-12-03 0 27.00 26.85 27.00 26.75 27.05 4,194,451 112,855,109 26.906 14.65 14.57 14.65 14.52 14.68 7,728,364 14.603 0.75%
2009-12-02 0 26.80 26.65 26.80 26.65 26.90 2,202,358 59,058,239 26.816 14.55 14.46 14.55 14.46 14.60 4,057,891 14.554 0.94%
2009-12-01 0 26.55 26.55 26.60 26.15 26.65 1,958,285 51,897,800 26.502 14.41 14.41 14.44 14.19 14.46 3,608,181 14.383 0.76%
2009-11-30 0 26.35 26.25 26.30 26.25 26.65 4,549,475 120,197,178 26.420 14.30 14.25 14.27 14.25 14.46 8,382,503 14.339 0.76%
2009-11-27 0 26.15 26.15 26.30 26.10 26.80 4,153,750 109,310,757 26.316 14.19 14.19 14.27 14.17 14.55 7,653,371 14.283 -2.43%
2009-11-26 0 26.80 26.70 26.75 26.65 26.90 1,896,895 50,706,618 26.731 14.55 14.49 14.52 14.46 14.60 3,495,069 14.508 -0.37%
2009-11-25 0 26.90 26.80 26.85 26.60 27.15 5,487,334 146,868,798 26.765 14.60 14.55 14.57 14.44 14.74 10,110,528 14.526 0.37%
2009-11-24 0 26.80 26.80 26.90 26.60 27.10 2,662,137 71,397,916 26.820 14.55 14.55 14.60 14.44 14.71 4,905,043 14.556 -0.56%
2009-11-23 0 26.95 26.90 27.05 26.80 27.15 1,623,387 43,775,878 26.966 14.63 14.60 14.68 14.55 14.74 2,991,124 14.635 0.56%
2009-11-20 0 26.80 26.80 26.90 26.75 26.95 2,332,779 62,609,419 26.839 14.55 14.55 14.60 14.52 14.63 4,298,194 14.566 -0.74%
2009-11-19 0 27.00 26.95 27.00 26.90 27.30 1,599,745 43,332,090 27.087 14.65 14.63 14.65 14.60 14.82 2,947,564 14.701 0.37%
2009-11-18 0 26.90 26.95 27.00 26.80 27.25 4,161,574 112,287,546 26.982 14.60 14.63 14.65 14.55 14.79 7,667,787 14.644 -0.55%
2009-11-17 0 27.05 27.00 27.05 26.90 27.30 5,287,936 143,155,057 27.072 14.68 14.65 14.68 14.60 14.82 9,743,133 14.693 -0.92%
2009-11-16 0 27.30 27.25 27.40 27.20 27.60 2,780,772 76,081,097 27.360 14.82 14.79 14.87 14.76 14.98 5,123,631 14.849 -0.18%
2009-11-13 0 27.35 27.35 27.45 27.25 27.55 3,120,288 85,503,152 27.402 14.84 14.84 14.90 14.79 14.95 5,749,196 14.872 0.18%
2009-11-12 0 27.30 27.30 27.40 27.20 27.55 1,271,154 34,873,297 27.434 14.82 14.82 14.87 14.76 14.95 2,342,128 14.890 -0.18%
2009-11-11 0 27.35 27.35 27.40 27.25 27.85 2,245,408 61,535,964 27.405 14.84 14.84 14.87 14.79 15.12 4,137,211 14.874 -0.91%
2009-11-10 0 27.60 27.55 27.65 27.40 27.95 1,975,683 54,504,071 27.587 14.98 14.95 15.01 14.87 15.17 3,640,237 14.973 0.18%
2009-11-09 0 27.55 27.50 27.55 27.05 27.65 3,185,119 87,329,411 27.418 14.95 14.93 14.95 14.68 15.01 5,868,648 14.881 1.85%
2009-11-06 0 27.05 26.95 27.05 26.90 27.10 2,844,673 76,843,509 27.013 14.68 14.63 14.68 14.60 14.71 5,241,369 14.661 1.50%
2009-11-05 0 26.65 26.60 26.65 26.55 26.90 4,210,496 112,493,161 26.717 14.46 14.44 14.46 14.41 14.60 7,757,927 14.500 -1.11%
2009-11-04 0 26.95 26.90 26.95 26.70 27.00 1,915,646 51,582,611 26.927 14.63 14.60 14.63 14.49 14.65 3,529,618 14.614 1.51%
2009-11-03 0 26.55 26.55 26.60 26.50 27.20 6,206,580 165,715,776 26.700 14.41 14.41 14.44 14.38 14.76 11,435,753 14.491 -2.21%
2009-11-02 0 27.15 27.20 27.25 26.80 27.25 3,225,449 87,396,868 27.096 14.74 14.76 14.79 14.55 14.79 5,942,957 14.706 -2.16%
2009-10-30 0 27.75 27.60 27.85 27.50 27.85 3,493,468 96,583,199 27.647 15.06 14.98 15.12 14.93 15.12 6,436,788 15.005 1.46%
2009-10-29 0 27.35 27.25 27.30 27.20 27.75 3,102,220 84,949,372 27.383 14.84 14.79 14.82 14.76 15.06 5,715,905 14.862 -1.62%
2009-10-28 0 27.80 27.75 27.90 27.50 28.05 2,191,429 60,943,021 27.810 15.09 15.06 15.14 14.93 15.22 4,037,754 15.093 0.00%
2009-10-27 0 27.80 27.90 27.95 27.70 28.10 4,984,973 139,588,323 28.002 15.09 15.14 15.17 15.03 15.25 9,184,917 15.198 -1.94%
2009-10-23 0 28.35 28.30 28.35 27.90 28.40 4,597,774 129,422,707 28.149 15.39 15.36 15.39 15.14 15.41 8,471,495 15.277 1.80%
2009-10-22 0 27.85 27.85 28.00 27.75 28.60 8,586,771 241,298,240 28.101 15.12 15.12 15.20 15.06 15.52 15,821,305 15.251 -2.96%
2009-10-21 0 28.70 28.70 28.75 28.30 28.85 10,129,235 289,828,439 28.613 15.58 15.58 15.60 15.36 15.66 18,663,327 15.529 0.00%
2009-10-20 0 28.70 28.70 28.75 27.70 28.85 11,237,012 317,801,968 28.282 15.58 15.58 15.60 15.03 15.66 20,704,429 15.349 3.05%
2009-10-19 0 27.85 27.85 27.95 27.65 28.00 2,452,624 68,345,951 27.866 15.12 15.12 15.17 15.01 15.20 4,519,011 15.124 0.00%
2009-10-16 0 27.85 27.80 27.90 27.75 28.25 4,108,452 115,238,238 28.049 15.12 15.09 15.14 15.06 15.33 7,569,909 15.223 -0.54%
2009-10-15 0 28.00 28.00 28.05 27.95 28.20 8,583,783 240,631,175 28.033 15.20 15.20 15.22 15.17 15.31 15,815,800 15.215 1.82%
2009-10-14 0 27.50 27.40 27.50 27.30 27.50 1,860,874 51,040,096 27.428 14.93 14.87 14.93 14.82 14.93 3,428,699 14.886 0.73%
2009-10-13 0 27.30 27.30 27.35 27.15 27.50 3,933,681 107,700,195 27.379 14.82 14.82 14.84 14.74 14.93 7,247,889 14.860 0.18%
2009-10-12 0 27.25 27.20 27.25 27.10 27.50 1,822,089 49,749,535 27.304 14.79 14.76 14.79 14.71 14.93 3,357,237 14.819 -0.18%
2009-10-09 0 27.30 27.20 27.25 26.80 27.35 5,176,189 140,782,746 27.198 14.82 14.76 14.79 14.55 14.84 9,537,236 14.761 1.49%
2009-10-08 0 26.90 26.85 26.90 26.70 26.90 2,777,549 74,429,461 26.797 14.60 14.57 14.60 14.49 14.60 5,117,692 14.544 0.19%
2009-10-07 0 26.85 26.80 26.85 26.30 26.85 4,460,550 118,742,017 26.620 14.57 14.55 14.57 14.27 14.57 8,218,657 14.448 1.13%
2009-10-06 0 26.55 26.45 26.55 26.05 26.60 2,489,723 65,276,486 26.218 14.41 14.36 14.41 14.14 14.44 4,587,367 14.230 1.53%
2009-10-05 0 26.15 26.10 26.25 26.10 26.60 2,102,817 55,085,638 26.196 14.19 14.17 14.25 14.17 14.44 3,874,484 14.218 -0.76%
2009-10-02 0 26.35 26.25 26.30 26.10 26.80 5,118,517 135,037,717 26.382 14.30 14.25 14.27 14.17 14.55 9,430,975 14.319 -2.04%
2009-09-30 0 26.90 26.80 26.90 26.25 27.05 4,942,150 131,948,471 26.699 14.60 14.55 14.60 14.25 14.68 9,106,015 14.490 1.51%
2009-09-29 0 26.50 26.50 26.55 26.20 26.60 3,660,301 97,069,345 26.519 14.38 14.38 14.41 14.22 14.44 6,744,181 14.393 1.34%
2009-09-28 0 26.15 26.10 26.30 25.90 26.30 2,105,577 54,929,181 26.087 14.19 14.17 14.27 14.06 14.27 3,879,570 14.159 -0.38%
2009-09-25 0 26.25 26.20 26.25 25.90 26.35 2,524,976 66,116,002 26.185 14.25 14.22 14.25 14.06 14.30 4,652,321 14.211 0.77%
2009-09-24 0 26.05 26.00 26.05 26.00 26.45 4,646,611 121,406,115 26.128 14.14 14.11 14.14 14.11 14.36 8,561,478 14.181 -1.51%
2009-09-23 0 26.45 26.45 26.60 26.40 26.85 3,829,947 101,798,024 26.579 14.36 14.36 14.44 14.33 14.57 7,056,757 14.426 -0.94%
2009-09-22 0 26.70 26.65 26.85 26.50 26.90 2,951,174 78,600,597 26.634 14.49 14.46 14.57 14.38 14.60 5,437,600 14.455 0.00%
2009-09-21 0 26.70 26.65 26.70 26.60 27.10 2,655,392 71,092,489 26.773 14.49 14.46 14.49 14.44 14.71 4,892,615 14.531 -0.56%
2009-09-18 0 26.85 26.95 27.00 26.75 27.35 4,065,791 109,835,492 27.015 14.57 14.63 14.65 14.52 14.84 7,491,305 14.662 -1.83%
2009-09-17 0 27.35 27.35 27.40 27.00 27.40 5,968,272 162,429,219 27.215 14.84 14.84 14.87 14.65 14.87 10,996,666 14.771 1.67%
2009-09-16 0 26.90 26.90 27.00 26.55 27.00 3,119,004 83,614,778 26.808 14.60 14.60 14.65 14.41 14.65 5,746,830 14.550 0.56%
2009-09-15 0 26.75 26.75 26.90 26.65 27.00 996,807 26,639,362 26.725 14.52 14.52 14.60 14.46 14.65 1,836,638 14.504 -0.19%
2009-09-14 0 26.80 26.70 26.85 26.70 27.00 1,721,838 46,172,524 26.816 14.55 14.49 14.57 14.49 14.65 3,172,522 14.554 -0.56%
2009-09-11 0 26.95 26.80 26.95 26.70 27.05 2,760,742 74,171,253 26.866 14.63 14.55 14.63 14.49 14.68 5,086,725 14.581 0.19%
2009-09-10 0 26.90 26.85 26.90 26.65 27.50 3,204,989 86,833,400 27.093 14.60 14.57 14.60 14.46 14.93 5,905,259 14.704 -0.92%
2009-09-09 0 27.15 27.10 27.20 26.90 27.30 3,362,802 91,027,986 27.069 14.74 14.71 14.76 14.60 14.82 6,196,033 14.691 -0.91%
2009-09-08 0 27.40 27.35 27.50 26.75 27.55 3,366,668 91,691,410 27.235 14.87 14.84 14.93 14.52 14.95 6,203,156 14.781 0.18%
2009-09-07 0 27.35 27.25 27.40 27.05 27.40 1,407,638 38,397,098 27.278 14.84 14.79 14.87 14.68 14.87 2,593,602 14.805 -0.18%
2009-09-04 0 27.40 27.35 27.40 26.35 27.50 4,666,591 125,599,663 26.915 14.87 14.84 14.87 14.30 14.93 8,598,291 14.608 3.98%
2009-09-03 0 26.35 26.25 26.45 26.10 26.55 2,043,370 53,772,924 26.316 14.30 14.25 14.36 14.17 14.41 3,764,952 14.282 0.76%
2009-09-02 0 26.15 26.15 26.20 25.85 26.35 1,500,798 39,234,392 26.142 14.19 14.19 14.22 14.03 14.30 2,765,252 14.188 -1.32%
2009-09-01 0 26.50 26.40 26.50 26.05 26.50 2,047,195 53,797,064 26.278 14.38 14.33 14.38 14.14 14.38 3,772,000 14.262 1.73%
2009-08-31 0 26.05 26.10 26.20 25.90 26.80 8,102,907 211,547,096 26.108 14.14 14.17 14.22 14.06 14.55 14,929,775 14.169 -3.34%
2009-08-28 0 26.95 26.90 26.95 26.85 27.40 1,629,166 43,970,862 26.990 14.63 14.60 14.63 14.57 14.87 3,001,772 14.648 -1.28%
2009-08-27 0 27.30 27.25 27.30 26.85 27.40 2,389,330 64,689,887 27.074 14.82 14.79 14.82 14.57 14.87 4,402,390 14.694 1.45%
2009-08-26 0 27.05 27.00 27.10 26.95 27.35 2,482,736 67,339,732 27.123 14.60 14.58 14.63 14.55 14.77 4,598,292 14.645 -0.73%
2009-08-25 0 27.25 27.25 27.35 27.00 27.40 2,309,305 62,637,477 27.124 14.71 14.71 14.77 14.58 14.79 4,277,079 14.645 -0.55%
2009-08-24 0 27.40 27.40 27.45 27.35 27.75 2,027,766 55,860,139 27.548 14.79 14.79 14.82 14.77 14.98 3,755,639 14.874 0.74%
2009-08-21 0 27.20 27.20 27.25 27.00 27.60 2,161,011 58,842,032 27.229 14.69 14.69 14.71 14.58 14.90 4,002,423 14.702 -0.91%
2009-08-20 0 27.45 27.35 27.50 27.15 27.60 2,668,032 73,129,541 27.410 14.82 14.77 14.85 14.66 14.90 4,941,480 14.799 1.48%
2009-08-19 0 27.05 27.00 27.20 27.00 27.80 4,404,599 120,067,654 27.260 14.60 14.58 14.69 14.58 15.01 8,157,787 14.718 -1.46%
2009-08-18 0 27.45 27.45 27.50 26.90 27.80 3,407,919 92,972,234 27.281 14.82 14.82 14.85 14.52 15.01 6,311,829 14.730 1.10%
2009-08-17 0 27.15 27.10 27.15 27.10 27.65 3,848,674 104,906,688 27.258 14.66 14.63 14.66 14.63 14.93 7,128,155 14.717 -2.69%
2009-08-14 0 27.90 27.85 27.90 27.60 28.45 2,708,178 75,328,393 27.815 15.06 15.04 15.06 14.90 15.36 5,015,835 15.018 0.00%
2009-08-13 0 27.90 27.85 27.90 27.75 28.50 5,031,385 141,619,756 28.147 15.06 15.04 15.06 14.98 15.39 9,318,662 15.197 -0.36%
2009-08-12 0 28.00 28.00 28.05 27.80 28.30 5,786,034 162,190,653 28.031 15.12 15.12 15.14 15.01 15.28 10,716,352 15.135 -0.88%
2009-08-11 0 28.25 28.25 28.30 27.80 28.30 5,215,179 146,678,130 28.125 15.25 15.25 15.28 15.01 15.28 9,659,068 15.186 -0.35%
2009-08-10 0 28.35 28.35 28.40 27.20 28.40 7,929,596 222,137,290 28.014 15.31 15.31 15.33 14.69 15.33 14,686,458 15.125 6.18%
2009-08-07 0 26.70 26.65 26.70 26.50 27.70 5,195,405 140,415,943 27.027 14.42 14.39 14.42 14.31 14.96 9,622,444 14.593 -3.61%
2009-08-06 0 27.70 27.65 27.70 27.35 27.80 2,991,266 82,492,108 27.578 14.96 14.93 14.96 14.77 15.01 5,540,144 14.890 0.18%
2009-08-05 0 27.65 27.55 27.70 27.50 28.05 3,634,257 100,971,571 27.783 14.93 14.87 14.96 14.85 15.14 6,731,032 15.001 -0.54%
2009-08-04 0 27.80 27.80 27.90 27.70 28.25 5,100,503 142,432,612 27.925 15.01 15.01 15.06 14.96 15.25 9,446,676 15.078 -0.18%
2009-08-03 0 27.85 27.90 28.00 27.80 28.25 4,771,480 133,765,231 28.034 15.04 15.06 15.12 15.01 15.25 8,837,290 15.136 -0.89%
2009-07-31 0 28.10 28.10 28.20 28.05 28.65 6,979,927 197,290,027 28.265 15.17 15.17 15.23 15.14 15.47 12,927,569 15.261 0.36%
2009-07-30 0 28.00 28.00 28.05 27.25 28.65 14,829,555 416,110,168 28.060 15.12 15.12 15.14 14.71 15.47 27,465,918 15.150 2.94%
2009-07-29 0 27.20 27.15 27.20 26.60 27.35 7,578,650 205,194,767 27.075 14.69 14.66 14.69 14.36 14.77 14,036,468 14.619 1.30%
2009-07-28 0 26.85 26.65 26.85 26.50 27.00 4,168,385 111,752,091 26.809 14.50 14.39 14.50 14.31 14.58 7,720,294 14.475 0.19%
2009-07-27 0 26.80 26.75 26.80 26.50 27.00 4,891,842 131,072,735 26.794 14.47 14.44 14.47 14.31 14.58 9,060,213 14.467 0.37%
2009-07-24 0 26.70 26.75 26.80 26.50 27.00 3,809,582 102,195,343 26.826 14.42 14.44 14.47 14.31 14.58 7,055,752 14.484 -0.56%
2009-07-23 0 26.85 26.75 26.90 26.35 26.95 3,822,322 102,153,079 26.725 14.50 14.44 14.52 14.23 14.55 7,079,348 14.430 1.13%
2009-07-22 0 26.55 26.40 26.55 26.45 26.95 5,455,839 145,199,335 26.614 14.34 14.25 14.34 14.28 14.55 10,104,796 14.369 -0.38%
2009-07-21 0 26.65 26.50 26.65 26.20 26.70 6,024,535 159,690,694 26.507 14.39 14.31 14.39 14.15 14.42 11,158,081 14.312 1.72%
2009-07-20 0 26.20 26.20 26.25 25.55 26.40 7,541,869 196,653,079 26.075 14.15 14.15 14.17 13.80 14.25 13,968,346 14.078 2.95%
2009-07-17 0 25.45 25.35 25.50 24.60 25.50 5,034,025 126,453,786 25.120 13.74 13.69 13.77 13.28 13.77 9,323,551 13.563 3.67%
2009-07-16 0 24.55 24.60 24.65 24.40 25.20 2,662,799 66,271,327 24.888 13.26 13.28 13.31 13.17 13.61 4,931,788 13.438 -1.21%
2009-07-15 0 24.85 24.80 24.90 24.45 24.90 4,092,075 101,271,364 24.748 13.42 13.39 13.44 13.20 13.44 7,578,959 13.362 1.43%
2009-07-14 0 24.50 24.40 24.55 24.10 24.55 4,533,969 110,068,732 24.276 13.23 13.17 13.26 13.01 13.26 8,397,394 13.107 1.03%
2009-07-13 0 24.25 24.20 24.30 23.85 24.30 8,013,538 193,040,325 24.089 13.09 13.07 13.12 12.88 13.12 14,841,927 13.006 1.04%
2009-07-10 0 24.00 24.00 24.15 23.30 24.45 4,381,075 104,680,787 23.894 12.96 12.96 13.04 12.58 13.20 8,114,218 12.901 2.56%
2009-07-09 0 23.40 23.40 23.50 23.25 23.65 1,675,721 39,336,744 23.475 12.63 12.63 12.69 12.55 12.77 3,103,614 12.674 -0.21%
2009-07-08 0 23.45 23.45 23.50 23.15 23.50 2,289,381 53,477,525 23.359 12.66 12.66 12.69 12.50 12.69 4,240,178 12.612 -0.21%
2009-07-07 0 23.50 23.40 23.50 23.15 23.70 3,016,807 71,004,108 23.536 12.69 12.63 12.69 12.50 12.80 5,587,448 12.708 1.08%
2009-07-06 0 23.25 23.20 23.30 23.15 23.65 1,957,226 45,654,836 23.326 12.55 12.53 12.58 12.50 12.77 3,624,991 12.594 -1.27%
2009-07-03 0 23.55 23.50 23.55 23.15 23.60 2,434,995 57,145,664 23.468 12.72 12.69 12.72 12.50 12.74 4,509,870 12.671 0.00%
2009-07-02 0 23.55 23.50 23.55 23.50 23.95 5,216,024 124,097,833 23.792 12.72 12.69 12.72 12.69 12.93 9,660,633 12.846 1.29%
2009-06-30 0 23.25 23.40 23.45 23.10 24.20 5,299,183 125,288,343 23.643 12.55 12.63 12.66 12.47 13.07 9,814,652 12.765 -2.31%
2009-06-29 0 23.80 23.65 23.85 23.60 24.25 4,455,737 106,378,404 23.874 12.85 12.77 12.88 12.74 13.09 8,252,500 12.890 -1.04%
2009-06-26 0 24.05 24.05 24.10 23.50 24.50 10,604,799 255,159,252 24.061 12.99 12.99 13.01 12.69 13.23 19,641,219 12.991 3.22%
2009-06-25 0 23.30 23.35 23.40 23.05 23.70 5,779,739 135,070,083 23.370 12.58 12.61 12.63 12.45 12.80 10,704,693 12.618 -0.85%
2009-06-24 0 23.50 23.40 23.50 22.70 23.60 4,591,164 106,554,600 23.209 12.69 12.63 12.69 12.26 12.74 8,503,325 12.531 2.40%
2009-06-23 0 22.95 22.95 23.00 22.50 23.25 3,891,038 88,989,322 22.870 12.39 12.39 12.42 12.15 12.55 7,206,617 12.348 -0.86%
2009-06-22 0 23.15 23.00 23.15 22.75 23.60 4,992,439 115,771,611 23.189 12.50 12.42 12.50 12.28 12.74 9,246,530 12.521 0.22%
2009-06-19 0 23.10 23.15 23.20 23.00 23.80 3,679,573 85,634,599 23.273 12.47 12.50 12.53 12.42 12.85 6,814,962 12.566 -1.07%
2009-06-18 0 23.35 23.20 23.45 23.15 23.75 2,299,199 53,684,189 23.349 12.61 12.53 12.66 12.50 12.82 4,258,362 12.607 -1.27%
2009-06-17 0 23.65 23.65 23.70 23.20 24.00 3,776,915 89,139,855 23.601 12.77 12.77 12.80 12.53 12.96 6,995,249 12.743 0.85%
2009-06-16 0 23.45 23.55 23.60 23.00 24.35 7,092,882 166,182,970 23.430 12.66 12.72 12.74 12.42 13.15 13,136,774 12.650 -2.09%
2009-06-15 0 23.95 23.95 24.00 23.70 24.45 3,012,158 72,164,005 23.958 12.93 12.93 12.96 12.80 13.20 5,578,838 12.935 -1.64%
2009-06-12 0 24.35 24.25 24.35 24.05 24.65 2,392,931 58,279,886 24.355 13.15 13.09 13.15 12.99 13.31 4,431,963 13.150 -0.20%
2009-06-11 0 24.40 24.40 24.50 24.00 24.60 3,284,716 79,907,874 24.327 13.17 13.17 13.23 12.96 13.28 6,083,644 13.135 -0.81%
2009-06-10 0 24.60 24.55 24.60 24.10 24.75 3,139,559 76,998,799 24.525 13.28 13.26 13.28 13.01 13.36 5,814,798 13.242 2.29%
2009-06-09 0 24.05 24.10 24.30 23.70 24.80 3,225,448 78,137,529 24.225 12.99 13.01 13.12 12.80 13.39 5,973,874 13.080 -1.84%
2009-06-08 0 24.50 24.45 24.50 24.20 25.25 3,922,573 96,179,600 24.520 13.23 13.20 13.23 13.07 13.63 7,265,024 13.239 -1.80%
2009-06-05 0 24.95 25.15 25.20 24.60 25.35 5,883,639 146,636,047 24.923 13.47 13.58 13.61 13.28 13.69 10,897,127 13.456 -0.99%
2009-06-04 0 25.20 25.00 25.05 24.10 25.20 8,020,594 198,501,906 24.749 13.61 13.50 13.53 13.01 13.61 14,854,996 13.363 -0.20%
2009-06-03 0 25.25 25.15 25.25 24.50 25.50 9,556,806 240,188,121 25.133 13.63 13.58 13.63 13.23 13.77 17,700,224 13.570 2.85%
2009-06-02 0 24.55 24.50 24.55 23.95 25.00 10,268,254 251,826,403 24.525 13.26 13.23 13.26 12.93 13.50 19,017,902 13.242 -1.41%
2009-06-01 0 24.90 24.85 24.90 24.50 25.20 10,651,562 265,424,197 24.919 13.44 13.42 13.44 13.23 13.61 19,727,829 13.454 1.43%
2009-05-29 0 24.55 24.45 24.50 23.40 24.75 21,128,125 506,286,804 23.963 13.26 13.20 13.23 12.63 13.36 39,131,541 12.938 7.21%
2009-05-27 0 22.90 22.85 22.95 22.10 23.05 12,687,234 288,589,371 22.746 12.36 12.34 12.39 11.93 12.45 23,498,111 12.281 5.53%
2009-05-26 0 21.70 21.70 21.75 21.20 22.20 9,653,150 211,646,420 21.925 11.72 11.72 11.74 11.45 11.99 17,878,663 11.838 1.88%
2009-05-25 0 21.30 21.20 21.25 20.55 21.45 7,464,382 157,523,403 21.103 11.50 11.45 11.47 11.10 11.58 13,824,832 11.394 3.65%
2009-05-22 0 20.55 20.50 20.65 20.20 20.70 2,836,214 58,107,233 20.488 11.10 11.07 11.15 10.91 11.18 5,252,971 11.062 -0.48%
2009-05-21 0 20.65 20.60 20.70 20.40 20.70 3,347,874 68,800,948 20.551 11.15 11.12 11.18 11.01 11.18 6,200,620 11.096 -0.24%
2009-05-20 0 20.70 20.60 20.80 20.50 21.20 4,989,288 104,128,953 20.871 11.18 11.12 11.23 11.07 11.45 9,240,694 11.269 -1.90%
2009-05-19 0 21.10 21.05 21.15 21.00 21.30 4,249,238 89,783,640 21.129 11.39 11.37 11.42 11.34 11.50 7,870,042 11.408 0.48%
2009-05-18 0 21.00 20.95 21.00 20.05 21.15 4,970,089 103,137,647 20.752 11.34 11.31 11.34 10.83 11.42 9,205,135 11.204 2.19%
2009-05-15 0 20.55 20.45 20.60 20.40 21.10 5,748,635 118,883,700 20.680 11.10 11.04 11.12 11.01 11.39 10,647,085 11.166 1.48%
2009-05-14 0 20.25 20.25 20.30 20.00 20.90 3,782,625 76,307,502 20.173 10.93 10.93 10.96 10.80 11.28 7,005,825 10.892 -1.46%
2009-05-13 0 20.55 20.70 20.75 20.45 21.15 5,354,077 110,911,235 20.715 11.10 11.18 11.20 11.04 11.42 9,916,322 11.185 -0.72%
2009-05-12 0 20.70 20.70 20.75 20.10 20.90 5,610,526 115,082,383 20.512 11.18 11.18 11.20 10.85 11.28 10,391,293 11.075 2.22%
2009-05-11 0 20.25 20.30 20.35 20.15 21.70 12,780,233 266,766,507 20.873 10.93 10.96 10.99 10.88 11.72 23,670,355 11.270 -5.37%
2009-05-08 0 21.40 21.35 21.40 19.60 21.70 25,784,628 536,287,768 20.799 11.55 11.53 11.55 10.58 11.72 47,755,881 11.230 8.08%
2009-05-07 0 19.80 19.80 19.82 19.56 20.05 15,994,988 315,897,191 19.750 10.69 10.69 10.70 10.56 10.83 29,624,424 10.663 2.48%
2009-05-06 0 19.32 19.28 19.32 18.86 19.32 13,211,874 253,089,250 19.156 10.43 10.41 10.43 10.18 10.43 24,469,800 10.343 0.94%
2009-05-05 0 19.14 19.12 19.14 19.10 19.80 12,325,360 239,116,090 19.400 10.33 10.32 10.33 10.31 10.69 22,827,881 10.475 -2.35%
2009-05-04 0 19.60 19.54 19.56 19.30 20.00 11,791,160 231,191,659 19.607 10.58 10.55 10.56 10.42 10.80 21,838,486 10.586 -0.51%
2009-04-30 0 19.70 19.68 19.72 19.28 19.72 4,139,956 80,761,863 19.508 10.64 10.63 10.65 10.41 10.65 7,667,640 10.533 3.03%
2009-04-29 0 19.12 19.10 19.12 19.06 19.48 4,082,935 78,494,238 19.225 10.32 10.31 10.32 10.29 10.52 7,562,031 10.380 -0.31%
2009-04-28 0 19.18 19.18 19.20 19.18 19.98 2,600,748 50,749,362 19.513 10.36 10.36 10.37 10.36 10.79 4,816,863 10.536 -2.74%
2009-04-27 0 19.72 19.74 19.78 19.36 20.00 2,594,113 50,674,023 19.534 10.65 10.66 10.68 10.45 10.80 4,804,574 10.547 -1.65%
2009-04-24 0 20.05 20.00 20.05 19.72 20.15 1,783,348 35,582,063 19.952 10.83 10.80 10.83 10.65 10.88 3,302,951 10.773 0.65%
2009-04-23 0 19.92 19.90 19.92 19.60 20.00 2,512,232 49,920,141 19.871 10.76 10.74 10.76 10.58 10.80 4,652,922 10.729 1.43%
2009-04-22 0 19.64 19.60 19.62 19.58 19.88 4,421,245 87,067,459 19.693 10.60 10.58 10.59 10.57 10.73 8,188,617 10.633 -0.10%
2009-04-21 0 19.66 19.66 19.68 19.28 19.68 4,566,936 89,038,478 19.496 10.61 10.61 10.63 10.41 10.63 8,458,453 10.527 0.41%
2009-04-20 0 19.58 19.56 19.58 19.12 19.60 2,391,302 46,468,267 19.432 10.57 10.56 10.57 10.32 10.58 4,428,946 10.492 0.72%
2009-04-17 0 19.44 19.38 19.44 19.20 19.50 5,432,413 105,282,699 19.380 10.50 10.46 10.50 10.37 10.53 10,061,408 10.464 2.10%
2009-04-16 0 19.04 19.00 19.10 18.84 19.96 6,432,352 124,424,739 19.344 10.28 10.26 10.31 10.17 10.78 11,913,402 10.444 -3.84%
2009-04-15 0 19.80 19.76 19.78 19.42 19.80 2,752,740 54,265,556 19.713 10.69 10.67 10.68 10.49 10.69 5,098,368 10.644 0.41%
2009-04-14 0 19.72 19.58 19.72 19.34 19.80 4,754,795 93,242,794 19.610 10.65 10.57 10.65 10.44 10.69 8,806,387 10.588 0.92%
2009-04-09 0 19.54 19.52 19.54 19.28 19.84 8,292,970 160,824,535 19.393 10.55 10.54 10.55 10.41 10.71 15,359,465 10.471 -0.31%
2009-04-08 0 19.60 19.58 19.60 19.32 20.00 3,964,599 77,773,260 19.617 10.58 10.57 10.58 10.43 10.80 7,342,860 10.592 -1.61%
2009-04-07 0 19.92 19.82 19.92 19.30 20.00 5,783,458 113,830,608 19.682 10.76 10.70 10.76 10.42 10.80 10,711,581 10.627 2.79%
2009-04-06 0 19.38 19.36 19.42 19.10 19.90 6,136,052 119,575,378 19.487 10.46 10.45 10.49 10.31 10.74 11,364,623 10.522 0.94%
2009-04-03 0 19.20 19.04 19.22 18.24 19.24 8,100,918 152,302,233 18.801 10.37 10.28 10.38 9.848 10.39 15,003,764 10.151 0.73%
2009-04-02 0 19.06 19.04 19.10 18.60 19.10 7,099,514 134,136,843 18.894 10.29 10.28 10.31 10.04 10.31 13,149,057 10.201 3.47%
2009-04-01 0 18.42 18.40 18.42 18.30 18.64 2,581,315 47,718,978 18.486 9.945 9.935 9.945 9.881 10.06 4,780,871 9.9812 0.66%
2009-03-31 0 18.64 18.70 18.72 18.44 18.90 4,351,232 81,262,771 18.676 9.881 9.912 9.923 9.775 10.02 8,208,675 9.8996 1.30%
2009-03-30 0 18.40 18.38 18.40 18.26 18.70 2,222,143 41,186,024 18.534 9.753 9.743 9.753 9.679 9.912 4,192,111 9.8246 -0.33%
2009-03-27 0 18.46 18.48 18.50 17.96 18.56 3,705,903 68,263,163 18.420 9.785 9.796 9.806 9.520 9.838 6,991,250 9.7641 0.54%
2009-03-26 0 18.36 18.34 18.36 18.30 18.58 8,817,041 163,042,252 18.492 9.732 9.722 9.732 9.700 9.849 16,633,501 9.8020 -1.29%
2009-03-25 0 18.60 18.54 18.62 18.12 18.80 4,319,727 80,490,614 18.633 9.859 9.828 9.870 9.605 9.965 8,149,240 9.8771 -0.43%
2009-03-24 0 18.68 18.58 18.64 18.40 18.94 6,456,962 119,959,106 18.578 9.902 9.849 9.881 9.753 10.04 12,181,171 9.8479 -1.58%
2009-03-23 0 18.98 18.90 18.96 18.00 19.04 8,074,047 151,411,798 18.753 10.06 10.02 10.05 9.541 10.09 15,231,830 9.9405 5.44%
2009-03-20 0 18.00 18.00 18.02 17.80 18.16 4,258,729 76,737,680 18.019 9.541 9.541 9.552 9.435 9.626 8,034,166 9.5514 -0.66%
2009-03-19 0 18.12 18.12 18.14 17.90 18.46 4,363,765 78,906,790 18.082 9.605 9.605 9.616 9.488 9.785 8,232,319 9.5850 -1.09%
2009-03-18 0 18.32 18.30 18.32 17.64 18.32 5,890,149 106,739,751 18.122 9.711 9.700 9.711 9.351 9.711 11,111,868 9.6059 2.00%
2009-03-17 0 17.96 17.88 17.96 17.46 18.18 5,334,316 95,444,232 17.892 9.520 9.478 9.520 9.255 9.637 10,063,280 9.4844 1.24%
2009-03-16 0 17.74 17.70 17.74 16.88 17.74 4,503,913 78,210,335 17.365 9.404 9.382 9.404 8.948 9.404 8,496,710 9.2048 4.23%
2009-03-13 0 17.02 17.00 17.02 16.90 17.20 4,239,725 72,070,317 16.999 9.022 9.011 9.022 8.958 9.117 7,998,315 9.0107 0.71%
2009-03-12 0 16.90 16.86 16.90 16.80 17.20 1,994,929 33,731,334 16.909 8.958 8.937 8.958 8.905 9.117 3,763,468 8.9628 0.24%
2009-03-11 0 16.86 16.86 16.90 16.78 17.00 6,169,182 104,015,939 16.861 8.937 8.937 8.958 8.895 9.011 11,638,269 8.9374 1.20%
2009-03-10 0 16.66 16.60 16.66 16.28 16.70 2,763,063 45,725,086 16.549 8.831 8.799 8.831 8.630 8.852 5,212,566 8.7721 1.83%
2009-03-09 0 16.36 16.36 16.40 16.08 16.52 5,888,402 96,664,199 16.416 8.672 8.672 8.693 8.524 8.757 11,108,573 8.7018 1.36%
2009-03-06 0 16.14 16.14 16.34 16.06 16.64 7,059,587 115,245,302 16.325 8.555 8.555 8.661 8.513 8.820 13,318,034 8.6533 -1.22%
2009-03-05 0 16.34 16.32 16.34 16.26 16.66 5,628,177 92,277,426 16.396 8.661 8.651 8.661 8.619 8.831 10,617,654 8.6909 -2.85%
2009-03-04 0 16.82 16.76 16.82 16.50 16.90 4,086,272 68,093,247 16.664 8.916 8.884 8.916 8.746 8.958 7,708,823 8.8332 0.72%
2009-03-03 0 16.70 16.70 16.80 16.68 16.90 3,832,919 64,342,308 16.787 8.852 8.852 8.905 8.842 8.958 7,230,868 8.8983 -1.30%
2009-03-02 0 16.92 16.90 16.92 16.82 17.20 2,582,014 43,829,004 16.975 8.969 8.958 8.969 8.916 9.117 4,871,014 8.9979 -2.65%
2009-02-27 0 17.38 17.38 17.40 17.20 17.68 1,970,755 34,342,889 17.426 9.213 9.213 9.223 9.117 9.372 3,717,864 9.2373 -1.14%
2009-02-26 0 17.58 17.50 17.58 17.46 17.78 4,126,695 72,541,354 17.579 9.319 9.276 9.319 9.255 9.425 7,785,082 9.3180 -0.68%
2009-02-25 0 17.70 17.70 17.72 17.50 17.86 4,372,185 77,082,309 17.630 9.382 9.382 9.393 9.276 9.467 8,248,203 9.3453 0.11%
2009-02-24 0 17.68 17.64 17.68 17.46 17.80 4,268,999 74,968,743 17.561 9.372 9.351 9.372 9.255 9.435 8,053,541 9.3088 -1.78%
2009-02-23 0 18.00 18.00 18.02 17.68 18.00 5,809,311 103,736,543 17.857 9.541 9.541 9.552 9.372 9.541 10,959,366 9.4656 2.74%
2009-02-20 0 17.52 17.50 17.52 17.50 17.80 3,060,794 53,765,299 17.566 9.287 9.276 9.287 9.276 9.435 5,774,241 9.3112 -2.01%
2009-02-19 0 17.88 17.88 17.90 17.52 17.90 4,490,816 80,018,851 17.818 9.478 9.478 9.488 9.287 9.488 8,472,002 9.4451 0.90%
2009-02-18 0 17.72 17.70 17.72 17.40 17.88 4,451,419 78,405,705 17.614 9.393 9.382 9.393 9.223 9.478 8,397,679 9.3366 0.91%
2009-02-17 0 17.56 17.54 17.56 17.50 17.86 3,809,345 66,960,311 17.578 9.308 9.298 9.308 9.276 9.467 7,186,396 9.3176 -1.90%
2009-02-16 0 17.90 17.72 17.90 17.54 17.90 2,766,780 48,943,652 17.690 9.488 9.393 9.488 9.298 9.488 5,219,579 9.3769 0.11%
2009-02-13 0 17.88 17.80 17.88 17.74 18.06 3,370,407 60,129,596 17.840 9.478 9.435 9.478 9.404 9.573 6,358,331 9.4568 0.45%
2009-02-12 0 17.80 17.80 17.88 17.76 18.00 3,154,188 56,382,895 17.876 9.435 9.435 9.478 9.414 9.541 5,950,431 9.4754 -1.00%
2009-02-11 0 17.98 17.90 17.98 17.66 18.00 2,950,754 52,665,665 17.848 9.531 9.488 9.531 9.361 9.541 5,566,649 9.4609 -0.55%
2009-02-10 0 18.08 18.02 18.08 17.72 18.12 2,306,580 41,581,547 18.027 9.584 9.552 9.584 9.393 9.605 4,351,403 9.5559 1.01%
2009-02-09 0 17.90 17.84 17.90 17.60 18.18 4,790,721 85,141,093 17.772 9.488 9.457 9.488 9.329 9.637 9,037,778 9.4206 0.00%
2009-02-06 0 17.90 17.86 17.90 17.70 18.04 3,349,441 59,804,406 17.855 9.488 9.467 9.488 9.382 9.563 6,318,779 9.4646 0.90%
2009-02-05 0 17.74 17.66 17.74 17.52 18.40 9,160,425 163,382,584 17.836 9.404 9.361 9.404 9.287 9.753 17,281,301 9.4543 -3.59%
2009-02-04 0 18.40 18.40 18.42 18.38 18.74 2,765,724 51,250,793 18.531 9.753 9.753 9.764 9.743 9.934 5,217,586 9.8227 0.88%
2009-02-03 0 18.24 18.22 18.24 18.22 18.60 3,377,237 62,071,111 18.379 9.669 9.658 9.669 9.658 9.859 6,371,216 9.7424 0.33%
2009-02-02 0 18.18 18.14 18.18 18.16 18.80 3,871,013 70,921,198 18.321 9.637 9.616 9.637 9.626 9.965 7,302,733 9.7116 -3.30%
2009-01-30 0 18.80 18.78 18.80 18.24 18.94 4,229,888 78,453,945 18.548 9.965 9.955 9.965 9.669 10.04 7,979,757 9.8316 1.18%
2009-01-29 0 18.58 18.56 18.58 18.20 19.20 5,957,748 110,919,604 18.618 9.849 9.838 9.849 9.647 10.18 11,239,395 9.8688 2.88%
2009-01-23 0 18.06 18.00 18.06 17.62 18.18 4,094,120 73,592,407 17.975 9.573 9.541 9.573 9.340 9.637 7,723,629 9.5282 0.44%
2009-01-22 0 17.98 17.96 17.98 17.58 18.08 6,007,024 107,806,037 17.947 9.531 9.520 9.531 9.319 9.584 11,332,355 9.5131 1.93%
2009-01-21 0 17.64 17.64 17.70 17.64 17.98 5,189,411 92,361,434 17.798 9.351 9.351 9.382 9.351 9.531 9,789,914 9.4343 -0.56%
2009-01-20 0 17.74 17.54 17.74 17.50 17.80 2,033,053 35,894,932 17.656 9.404 9.298 9.404 9.276 9.435 3,835,390 9.3589 -0.45%
2009-01-19 0 17.82 17.80 17.82 17.68 18.10 3,135,743 56,100,916 17.891 9.446 9.435 9.446 9.372 9.594 5,915,634 9.4835 1.95%
2009-01-16 0 17.48 17.36 17.48 17.10 17.48 3,962,510 68,586,440 17.309 9.266 9.202 9.266 9.064 9.266 7,475,344 9.1750 2.22%
2009-01-15 0 17.10 17.10 17.14 17.00 17.66 4,913,417 84,742,566 17.247 9.064 9.064 9.086 9.011 9.361 9,269,247 9.1423 -3.50%
2009-01-14 0 17.72 17.66 17.72 17.58 18.04 2,151,942 38,295,120 17.796 9.393 9.361 9.393 9.319 9.563 4,059,676 9.4330 -0.89%
2009-01-13 0 17.88 17.88 17.90 17.76 18.30 3,130,974 56,664,095 18.098 9.478 9.478 9.488 9.414 9.700 5,906,637 9.5933 -0.67%
2009-01-12 0 18.00 17.98 18.00 17.78 18.20 3,380,177 60,834,817 17.998 9.541 9.531 9.541 9.425 9.647 6,376,763 9.5401 -0.55%
2009-01-09 0 18.10 18.04 18.10 17.66 18.20 3,820,375 68,659,173 17.972 9.594 9.563 9.594 9.361 9.647 7,207,204 9.5265 2.72%
2009-01-08 0 17.62 17.50 17.62 17.48 17.94 4,316,892 76,396,182 17.697 9.340 9.276 9.340 9.266 9.510 8,143,892 9.3808 0.46%
2009-01-07 0 17.54 17.54 17.56 17.52 18.16 4,983,173 88,523,437 17.764 9.298 9.298 9.308 9.287 9.626 9,400,843 9.4165 -1.46%
2009-01-06 0 17.80 17.78 17.80 17.62 18.14 6,098,838 108,983,152 17.869 9.435 9.425 9.435 9.340 9.616 11,505,564 9.4722 -0.78%
2009-01-05 0 17.94 17.92 17.94 17.70 18.20 5,381,518 96,344,404 17.903 9.510 9.499 9.510 9.382 9.647 10,152,327 9.4899 -0.77%
2009-01-02 0 18.08 18.00 18.08 17.50 18.08 3,733,152 66,718,154 17.872 9.584 9.541 9.584 9.276 9.584 7,042,656 9.4734 0.67%
2008-12-31 0 17.96 17.92 17.96 17.66 18.02 1,622,967 29,043,612 17.895 9.520 9.499 9.520 9.361 9.552 3,061,755 9.4859 0.22%
2008-12-30 0 17.92 17.92 17.94 17.68 18.34 2,168,354 38,697,904 17.847 9.499 9.499 9.510 9.372 9.722 4,090,638 9.4601 -1.32%
2008-12-29 0 18.16 18.14 18.16 17.30 18.34 1,778,434 31,877,336 17.924 9.626 9.616 9.626 9.170 9.722 3,355,047 9.5013 1.11%
2008-12-24 0 17.96 17.80 17.96 17.50 18.30 1,982,365 35,351,269 17.833 9.520 9.435 9.520 9.276 9.700 3,739,766 9.4528 1.81%
2008-12-23 0 17.64 17.60 17.64 17.38 18.00 2,272,083 39,906,054 17.564 9.351 9.329 9.351 9.213 9.541 4,286,324 9.3101 -1.23%
2008-12-22 0 17.86 17.86 17.88 17.86 18.72 4,566,377 82,778,926 18.128 9.467 9.467 9.478 9.467 9.923 8,614,550 9.6092 -2.72%
2008-12-19 0 18.36 18.36 18.40 18.36 19.02 3,485,939 65,123,510 18.682 9.732 9.732 9.753 9.732 10.08 6,576,285 9.9028 -3.67%
2008-12-18 0 19.06 19.04 19.06 18.80 19.18 5,886,294 112,001,976 19.028 10.10 10.09 10.10 9.965 10.17 11,104,596 10.086 0.85%
2008-12-17 0 18.90 18.80 18.90 18.50 18.90 5,712,670 107,325,730 18.787 10.02 9.965 10.02 9.806 10.02 10,777,051 9.9587 2.27%
2008-12-16 0 18.48 18.48 18.60 18.22 18.76 2,527,432 46,910,713 18.561 9.796 9.796 9.859 9.658 9.944 4,768,044 9.8386 -0.11%
2008-12-15 0 18.50 18.38 18.50 18.30 18.80 3,005,328 55,719,706 18.540 9.806 9.743 9.806 9.700 9.965 5,669,604 9.8278 2.78%
2008-12-12 0 18.00 17.96 18.00 17.68 18.70 3,508,084 63,388,218 18.069 9.541 9.520 9.541 9.372 9.912 6,618,061 9.5781 -3.64%
2008-12-11 0 18.68 18.66 18.70 18.50 18.82 4,798,099 89,642,784 18.683 9.902 9.891 9.912 9.806 9.976 9,051,697 9.9034 -1.58%
2008-12-10 0 18.98 18.90 18.98 17.98 18.98 7,051,531 130,073,693 18.446 10.06 10.02 10.06 9.531 10.06 13,302,836 9.7779 5.33%
2008-12-09 0 18.02 18.00 18.02 17.62 18.28 3,867,240 69,741,069 18.034 9.552 9.541 9.552 9.340 9.690 7,295,615 9.5593 -1.53%
2008-12-08 0 18.30 18.28 18.30 17.22 18.30 9,602,513 171,763,816 17.887 9.700 9.690 9.700 9.128 9.700 18,115,308 9.4817 8.28%
2008-12-05 0 16.90 16.90 17.10 16.86 17.30 2,820,870 48,164,079 17.074 8.958 8.958 9.064 8.937 9.170 5,321,620 9.0506 1.81%
2008-12-04 0 16.60 16.60 16.64 16.50 17.32 3,326,170 55,790,510 16.773 8.799 8.799 8.820 8.746 9.181 6,274,878 8.8911 -2.12%
2008-12-03 0 16.96 16.96 17.32 16.94 17.44 3,128,689 53,969,245 17.250 8.990 8.990 9.181 8.980 9.245 5,902,326 9.1437 0.47%
2008-12-02 0 16.88 16.88 16.90 16.72 17.00 1,928,737 32,500,622 16.851 8.948 8.948 8.958 8.863 9.011 3,638,596 8.9322 -2.43%
2008-12-01 0 17.30 17.26 17.30 16.88 17.44 3,413,310 58,977,053 17.279 9.170 9.149 9.170 8.948 9.245 6,439,269 9.1590 0.46%
2008-11-28 0 17.22 17.10 17.22 16.58 17.22 4,591,345 77,401,628 16.858 9.128 9.064 9.128 8.789 9.128 8,661,652 8.9361 1.41%
2008-11-27 0 16.98 16.96 16.98 16.66 17.40 4,942,780 84,489,473 17.094 9.001 8.990 9.001 8.831 9.223 9,324,640 9.0609 -0.93%
2008-11-26 0 17.14 17.12 17.14 16.64 17.16 4,667,894 79,532,254 17.038 9.086 9.075 9.086 8.820 9.096 8,806,063 9.0315 0.94%
2008-11-25 0 16.98 16.62 16.98 16.52 17.20 5,047,302 84,975,633 16.836 9.001 8.810 9.001 8.757 9.117 9,521,823 8.9243 3.28%
2008-11-24 0 16.44 16.44 16.48 16.30 17.08 3,204,260 53,189,043 16.599 8.714 8.714 8.736 8.640 9.054 6,044,892 8.7990 -2.14%
2008-11-21 0 16.80 16.78 16.80 16.00 17.62 5,873,460 97,906,731 16.669 8.905 8.895 8.905 8.481 9.340 11,080,384 8.8360 1.94%
2008-11-20 0 16.48 16.28 16.48 15.50 16.48 5,791,312 91,931,273 15.874 8.736 8.630 8.736 8.216 8.736 10,925,411 8.4144 -0.72%
2008-11-19 0 16.60 16.60 16.62 16.10 16.96 3,048,126 50,337,039 16.514 8.799 8.799 8.810 8.534 8.990 5,750,343 8.7537 1.47%
2008-11-18 0 16.36 16.32 16.36 16.10 16.90 4,245,531 69,760,015 16.431 8.672 8.651 8.672 8.534 8.958 8,009,268 8.7099 -3.76%
2008-11-17 0 17.00 17.00 17.02 16.40 17.12 3,436,345 57,843,212 16.833 9.011 9.011 9.022 8.693 9.075 6,482,725 8.9227 2.04%
2008-11-14 0 16.66 16.66 16.72 16.56 17.50 5,012,117 85,658,118 17.090 8.831 8.831 8.863 8.778 9.276 9,455,446 9.0591 0.73%
2008-11-13 0 16.54 16.54 16.60 16.36 16.90 5,505,339 91,241,740 16.573 8.767 8.767 8.799 8.672 8.958 10,385,918 8.7851 -5.38%
2008-11-12 0 17.48 17.44 17.48 16.88 17.72 5,075,828 87,851,257 17.308 9.266 9.245 9.266 8.948 9.393 9,575,638 9.1745 2.82%
2008-11-11 0 17.00 17.00 17.08 17.00 17.98 5,578,108 97,361,184 17.454 9.011 9.011 9.054 9.011 9.531 10,523,198 9.2521 -5.03%
2008-11-10 0 17.90 17.74 17.90 17.72 19.46 7,371,054 133,747,338 18.145 9.488 9.404 9.488 9.393 10.32 13,905,622 9.6182 1.59%
2008-11-07 0 17.62 17.30 17.62 16.40 17.62 7,124,037 122,008,205 17.126 9.340 9.170 9.340 8.693 9.340 13,439,620 9.0782 2.44%
2008-11-06 0 17.20 17.08 17.20 16.78 18.00 6,698,099 114,603,423 17.110 9.117 9.054 9.117 8.895 9.541 12,636,080 9.0695 -6.42%
2008-11-05 0 18.38 18.26 18.38 17.30 18.38 9,982,561 180,236,667 18.055 9.743 9.679 9.743 9.170 9.743 18,832,275 9.5706 7.11%
2008-11-04 0 17.16 17.16 17.28 16.50 17.66 5,071,984 87,112,983 17.175 9.096 9.096 9.160 8.746 9.361 9,568,386 9.1043 -0.81%
2008-11-03 0 17.30 17.10 17.30 17.04 17.90 6,336,969 110,971,208 17.512 9.170 9.064 9.170 9.033 9.488 11,954,802 9.2826 2.98%
2008-10-31 0 16.80 16.68 16.80 16.26 17.36 7,782,861 129,335,503 16.618 8.905 8.842 8.905 8.619 9.202 14,682,503 8.8088 -2.21%
2008-10-30 0 17.18 17.00 17.18 15.80 17.18 10,784,256 177,855,223 16.492 9.107 9.011 9.107 8.375 9.107 20,344,686 8.7421 9.29%
2008-10-29 0 15.72 15.70 15.72 15.20 16.20 11,489,487 180,736,449 15.731 8.333 8.322 8.333 8.057 8.587 21,675,117 8.3384 5.22%
2008-10-28 0 14.94 14.60 14.94 13.40 14.94 13,719,393 195,959,033 14.283 7.919 7.739 7.919 7.103 7.919 25,881,873 7.5713 14.05%
2008-10-27 0 13.10 13.10 13.12 13.00 15.80 11,777,372 169,198,284 14.366 6.944 6.944 6.955 6.891 8.375 22,218,217 7.6153 -15.92%
2008-10-24 0 15.58 15.50 15.58 15.28 16.12 7,227,312 112,199,412 15.524 8.259 8.216 8.259 8.100 8.545 13,634,450 8.2291 -2.87%
2008-10-23 0 16.04 16.04 16.20 15.92 16.50 9,686,968 156,406,336 16.146 8.502 8.502 8.587 8.439 8.746 18,274,634 8.5587 -4.75%
2008-10-22 0 16.84 16.82 16.84 16.44 17.20 11,542,373 194,137,334 16.820 8.927 8.916 8.927 8.714 9.117 21,774,887 8.9157 0.84%
2008-10-21 0 16.70 16.68 16.70 16.66 17.30 5,725,323 96,751,062 16.899 8.852 8.842 8.852 8.831 9.170 10,800,921 8.9577 -3.36%
2008-10-20 0 17.28 17.26 17.28 16.34 17.30 17,524,100 295,352,177 16.854 9.160 9.149 9.160 8.661 9.170 33,059,519 8.9340 1.65%
2008-10-17 0 17.00 16.98 17.00 17.00 19.48 16,107,163 286,630,670 17.795 9.011 9.001 9.011 9.011 10.33 30,386,443 9.4328 -10.99%
2008-10-16 0 19.10 19.10 19.12 18.24 19.60 6,590,340 123,322,614 18.713 10.12 10.12 10.14 9.669 10.39 12,432,791 9.9191 -2.55%
2008-10-15 0 19.60 19.58 19.60 19.40 20.25 6,527,953 129,773,454 19.880 10.39 10.38 10.39 10.28 10.73 12,315,097 10.538 -2.49%
2008-10-14 0 20.10 20.05 20.10 19.80 21.10 8,473,363 170,453,108 20.116 10.65 10.63 10.65 10.50 11.18 15,985,147 10.663 0.00%
2008-10-13 0 20.10 19.98 20.10 18.22 20.10 8,558,465 163,142,859 19.062 10.65 10.59 10.65 9.658 10.65 16,145,693 10.104 9.36%
2008-10-10 0 18.38 18.38 18.44 18.38 18.92 10,201,330 190,924,303 18.716 9.743 9.743 9.775 9.743 10.03 19,244,986 9.9207 -9.68%
2008-10-09 0 20.35 20.35 20.45 19.80 21.20 10,986,159 225,038,502 20.484 10.79 10.79 10.84 10.50 11.24 20,725,580 10.858 1.50%
2008-10-08 0 20.05 20.05 20.10 20.00 21.50 9,829,185 200,779,740 20.427 10.63 10.63 10.65 10.60 11.40 18,542,928 10.828 -5.87%
2008-10-06 0 21.30 21.30 21.35 21.10 22.35 6,424,455 137,610,188 21.420 11.29 11.29 11.32 11.18 11.85 12,119,846 11.354 -4.70%
2008-10-03 0 22.35 22.30 22.35 22.20 22.80 4,447,933 99,858,033 22.450 11.85 11.82 11.85 11.77 12.09 8,391,103 11.900 -2.19%
2008-10-02 0 22.85 22.85 22.90 22.05 23.20 5,511,622 125,163,923 22.709 12.11 12.11 12.14 11.69 12.30 10,397,771 12.038 0.88%
2008-09-30 0 22.65 22.60 22.65 21.10 23.30 9,405,523 208,888,906 22.209 12.01 11.98 12.01 11.18 12.35 17,743,683 11.773 0.89%
2008-09-29 0 22.45 22.40 22.45 22.40 23.60 5,306,989 120,839,231 22.770 11.90 11.87 11.90 11.87 12.51 10,011,727 12.070 -3.65%
2008-09-26 0 23.30 23.25 23.30 23.20 23.75 3,664,132 85,557,354 23.350 12.35 12.32 12.35 12.30 12.59 6,912,449 12.377 -1.27%
2008-09-25 0 23.60 23.55 23.60 23.50 23.90 2,294,817 54,285,290 23.656 12.51 12.48 12.51 12.46 12.67 4,329,212 12.539 0.43%
2008-09-24 0 23.50 23.50 23.55 23.25 23.95 3,703,100 87,808,485 23.712 12.46 12.46 12.48 12.32 12.70 6,985,963 12.569 -0.21%
2008-09-23 0 23.55 23.50 23.55 23.20 24.20 8,469,023 199,445,848 23.550 12.48 12.46 12.48 12.30 12.83 15,976,959 12.483 -2.08%
2008-09-22 0 24.05 24.00 24.05 24.05 24.80 8,032,434 195,703,062 24.364 12.75 12.72 12.75 12.75 13.15 15,153,326 12.915 0.00%
2008-09-19 0 24.05 24.00 24.05 23.60 24.90 16,734,276 406,332,393 24.281 12.75 12.72 12.75 12.51 13.20 31,569,503 12.871 0.21%
2008-09-18 0 24.00 24.00 24.05 22.00 24.25 17,045,786 396,475,992 23.259 12.72 12.72 12.75 11.66 12.85 32,157,172 12.329 -1.84%
2008-09-17 0 24.45 24.40 24.45 24.00 25.10 9,735,119 236,865,385 24.331 12.96 12.93 12.96 12.72 13.30 18,365,471 12.897 -2.20%
2008-09-16 0 25.00 24.95 25.00 24.30 25.15 9,353,160 232,008,636 24.805 13.25 13.23 13.25 12.88 13.33 17,644,899 13.149 -2.72%
2008-09-12 0 25.70 25.65 25.70 25.50 26.00 3,908,995 100,491,476 25.708 13.62 13.60 13.62 13.52 13.78 7,374,387 13.627 0.00%
2008-09-11 0 25.70 25.70 25.75 25.55 26.20 9,444,313 244,044,089 25.840 13.62 13.62 13.65 13.54 13.89 17,816,861 13.697 -1.72%
2008-09-10 0 26.15 26.10 26.15 25.65 26.20 12,066,061 313,265,994 25.963 13.86 13.84 13.86 13.60 13.89 22,762,834 13.762 0.77%
2008-09-09 0 25.95 25.95 26.00 25.55 26.10 11,281,793 290,846,327 25.780 13.76 13.76 13.78 13.54 13.84 21,283,299 13.665 0.39%
2008-09-08 0 25.85 25.65 25.85 25.25 25.95 9,502,826 241,771,357 25.442 13.70 13.60 13.70 13.38 13.76 17,927,246 13.486 2.17%
2008-09-05 0 25.30 25.30 25.45 24.90 25.60 7,240,923 182,983,855 25.271 13.41 13.41 13.49 13.20 13.57 13,660,127 13.395 -1.56%
2008-09-04 0 25.70 25.70 25.80 25.65 26.00 6,528,348 168,471,648 25.806 13.62 13.62 13.68 13.60 13.78 12,315,842 13.679 -0.96%
2008-09-03 0 25.95 25.85 25.95 25.60 25.95 5,654,947 146,101,155 25.836 13.76 13.70 13.76 13.57 13.76 10,668,156 13.695 0.19%
2008-09-02 0 25.90 25.85 25.90 25.20 25.90 4,445,849 113,830,332 25.604 13.73 13.70 13.73 13.36 13.73 8,387,171 13.572 2.57%
2008-09-01 0 25.25 25.25 25.30 24.80 25.55 3,642,112 91,734,855 25.187 13.38 13.38 13.41 13.15 13.54 6,870,908 13.351 -0.20%
2008-08-29 0 25.30 25.25 25.30 25.25 25.60 6,315,005 160,668,473 25.442 13.41 13.38 13.41 13.38 13.57 11,913,367 13.486 1.20%
2008-08-28 0 25.00 25.00 25.05 24.90 25.20 2,334,602 58,487,876 25.053 13.25 13.25 13.28 13.20 13.36 4,404,267 13.280 -0.79%
2008-08-27 0 25.20 25.15 25.20 24.80 25.20 2,795,646 70,181,014 25.104 13.36 13.33 13.36 13.15 13.36 5,274,035 13.307 1.20%
2008-08-26 0 24.90 24.90 25.00 24.65 25.20 1,635,799 40,802,618 24.944 13.20 13.20 13.25 13.07 13.36 3,085,963 13.222 -0.80%
2008-08-25 0 25.10 25.05 25.10 24.60 25.10 3,820,455 95,157,643 24.907 13.30 13.28 13.30 13.04 13.30 7,207,355 13.203 2.87%
2008-08-21 0 24.40 24.40 24.45 24.30 24.75 6,117,668 149,330,915 24.410 12.93 12.93 12.96 12.88 13.12 11,541,087 12.939 -2.98%
2008-08-20 0 25.15 25.10 25.15 24.65 25.20 4,096,368 102,034,111 24.908 13.33 13.30 13.33 13.07 13.36 7,727,869 13.203 1.41%
2008-08-19 0 24.80 24.80 24.85 24.80 25.20 4,609,040 115,038,032 24.959 13.15 13.15 13.17 13.15 13.36 8,695,034 13.230 -0.60%
2008-08-18 0 24.95 24.90 25.00 24.60 25.75 6,488,762 161,326,449 24.862 13.23 13.20 13.25 13.04 13.65 12,241,162 13.179 -2.39%
2008-08-15 0 25.70 25.70 25.80 25.45 26.00 4,522,564 115,899,465 25.627 13.55 13.55 13.60 13.42 13.71 8,578,627 13.510 -0.96%
2008-08-14 0 25.95 25.95 26.00 25.55 26.20 4,820,645 124,855,909 25.900 13.68 13.68 13.71 13.47 13.81 9,144,043 13.654 -0.38%
2008-08-13 0 26.05 26.00 26.05 25.00 26.30 15,984,834 415,182,898 25.974 13.73 13.71 13.73 13.18 13.87 30,320,839 13.693 2.36%
2008-08-12 0 25.45 25.35 25.45 24.95 25.80 9,768,729 247,737,143 25.360 13.42 13.36 13.42 13.15 13.60 18,529,818 13.370 2.62%
2008-08-11 0 24.80 24.80 24.90 24.80 25.20 7,027,446 175,630,643 24.992 13.07 13.07 13.13 13.07 13.29 13,330,014 13.176 -0.80%
2008-08-08 0 25.00 24.85 25.00 24.40 25.00 6,066,950 150,447,596 24.798 13.18 13.10 13.18 12.86 13.18 11,508,097 13.073 2.04%
2008-08-07 0 24.50 24.45 24.50 24.35 25.05 8,210,300 202,371,107 24.648 12.92 12.89 12.92 12.84 13.21 15,573,711 12.994 0.62%
2008-08-05 0 24.35 24.35 24.40 24.15 24.70 3,550,281 86,445,689 24.349 12.84 12.84 12.86 12.73 13.02 6,734,352 12.837 -1.02%
2008-08-04 0 24.60 24.60 24.65 24.45 25.10 5,810,677 143,426,711 24.683 12.97 12.97 13.00 12.89 13.23 11,021,985 13.013 -2.19%
2008-08-01 0 25.15 25.15 25.20 24.75 25.30 6,568,618 164,337,318 25.019 13.26 13.26 13.29 13.05 13.34 12,459,686 13.190 -1.37%
2008-07-31 0 25.50 25.40 25.50 24.90 25.60 4,526,635 114,106,007 25.208 13.44 13.39 13.44 13.13 13.50 8,586,350 13.289 1.39%
2008-07-30 0 25.15 25.15 25.30 25.00 25.70 4,029,759 102,018,775 25.316 13.26 13.26 13.34 13.18 13.55 7,643,850 13.347 -0.20%
2008-07-29 0 25.20 25.20 25.30 25.05 25.75 3,213,611 81,251,811 25.284 13.29 13.29 13.34 13.21 13.58 6,095,739 13.329 -1.56%
2008-07-28 0 25.60 25.60 25.65 25.45 25.95 1,537,065 39,346,579 25.599 13.50 13.50 13.52 13.42 13.68 2,915,582 13.495 -0.78%
2008-07-25 0 25.80 25.75 25.80 25.30 25.80 4,661,101 119,261,920 25.587 13.60 13.58 13.60 13.34 13.60 8,841,411 13.489 1.57%
2008-07-24 0 25.40 25.40 25.45 25.40 25.80 4,245,169 108,651,641 25.594 13.39 13.39 13.42 13.39 13.60 8,052,451 13.493 -1.55%
2008-07-23 0 25.80 25.80 25.85 25.50 26.00 4,879,440 125,801,498 25.782 13.60 13.60 13.63 13.44 13.71 9,255,568 13.592 0.19%
2008-07-22 0 25.75 25.65 25.75 25.30 26.00 3,532,661 91,022,586 25.766 13.58 13.52 13.58 13.34 13.71 6,700,930 13.584 0.98%
2008-07-21 0 25.50 25.50 25.55 25.10 25.80 6,744,923 172,828,458 25.623 13.44 13.44 13.47 13.23 13.60 12,794,110 13.508 1.80%
2008-07-18 0 25.05 25.00 25.05 24.80 25.20 2,131,997 53,276,827 24.989 13.21 13.18 13.21 13.07 13.29 4,044,079 13.174 0.40%
2008-07-17 0 24.95 24.90 24.95 24.80 25.20 3,876,788 96,920,411 25.000 13.15 13.13 13.15 13.07 13.29 7,353,687 13.180 0.20%
2008-07-16 0 24.90 24.75 24.90 24.35 25.00 7,798,703 192,600,818 24.697 13.13 13.05 13.13 12.84 13.18 14,792,973 13.020 2.26%
2008-07-15 0 24.35 24.35 24.40 24.20 24.95 4,866,182 118,674,929 24.388 12.84 12.84 12.86 12.76 13.15 9,230,419 12.857 -2.21%
2008-07-14 0 24.90 24.90 24.95 24.25 25.00 4,465,777 110,194,623 24.675 13.13 13.13 13.15 12.78 13.18 8,470,911 13.009 1.01%
2008-07-11 0 24.65 24.65 24.70 24.20 24.80 3,155,796 77,473,658 24.550 13.00 13.00 13.02 12.76 13.07 5,986,073 12.942 0.61%
2008-07-10 0 24.50 24.45 24.50 24.05 24.55 2,456,269 59,763,051 24.331 12.92 12.89 12.92 12.68 12.94 4,659,175 12.827 0.82%
2008-07-09 0 24.30 24.30 24.40 24.10 25.00 4,496,115 109,948,853 24.454 12.81 12.81 12.86 12.71 13.18 8,528,458 12.892 -0.41%
2008-07-08 0 24.40 24.35 24.40 24.00 24.80 5,343,491 129,680,194 24.269 12.86 12.84 12.86 12.65 13.07 10,135,803 12.794 -1.61%
2008-07-07 0 24.80 24.80 24.85 24.10 24.95 3,550,582 87,187,329 24.556 13.07 13.07 13.10 12.71 13.15 6,734,923 12.946 2.27%
2008-07-04 0 24.25 24.25 24.30 24.15 24.50 1,836,869 44,669,587 24.318 12.78 12.78 12.81 12.73 12.92 3,484,266 12.820 -0.41%
2008-07-03 0 24.35 24.30 24.35 24.20 24.75 4,742,543 116,181,801 24.498 12.84 12.81 12.84 12.76 13.05 8,995,895 12.915 -0.61%
2008-07-02 0 24.50 24.45 24.50 24.15 24.85 6,913,373 169,100,747 24.460 12.92 12.89 12.92 12.73 13.10 13,113,635 12.895 -0.20%
2008-06-30 0 24.55 24.55 24.70 24.55 25.35 3,725,111 92,164,291 24.741 12.94 12.94 13.02 12.94 13.36 7,065,978 13.043 -1.01%
2008-06-27 0 24.80 24.75 24.80 24.50 25.00 4,565,420 112,727,021 24.691 13.07 13.05 13.07 12.92 13.18 8,659,919 13.017 -1.39%
2008-06-26 0 25.15 25.10 25.15 25.00 25.50 2,886,329 72,856,050 25.242 13.26 13.23 13.26 13.18 13.44 5,474,934 13.307 -0.79%
2008-06-25 0 25.35 25.30 25.35 25.00 25.65 3,603,257 91,067,093 25.274 13.36 13.34 13.36 13.18 13.52 6,834,840 13.324 1.40%
2008-06-24 0 25.00 25.00 25.05 25.00 25.25 6,539,149 163,931,440 25.069 13.18 13.18 13.21 13.18 13.31 12,403,788 13.216 -1.19%
2008-06-23 0 25.30 25.30 25.35 25.05 25.55 8,759,399 220,907,220 25.219 13.34 13.34 13.36 13.21 13.47 16,615,270 13.295 -0.98%
2008-06-20 0 25.55 25.50 25.55 25.50 26.05 4,562,102 117,464,125 25.748 13.47 13.44 13.47 13.44 13.73 8,653,625 13.574 -0.20%
2008-06-19 0 25.60 25.55 25.60 25.50 25.75 4,681,228 119,768,032 25.585 13.50 13.47 13.50 13.44 13.58 8,879,589 13.488 -1.16%
2008-06-18 0 25.90 25.85 25.90 25.50 26.10 7,316,248 188,417,745 25.753 13.65 13.63 13.65 13.44 13.76 13,877,828 13.577 0.78%
2008-06-17 0 25.70 25.70 25.80 25.65 26.05 7,301,738 188,561,884 25.824 13.55 13.55 13.60 13.52 13.73 13,850,305 13.614 -1.34%
2008-06-16 0 26.05 26.05 26.10 26.05 26.30 6,497,289 169,726,705 26.123 13.73 13.73 13.76 13.73 13.87 12,324,385 13.772 0.19%
2008-06-13 0 26.00 26.00 26.05 26.00 26.50 6,729,880 176,075,998 26.163 13.71 13.71 13.73 13.71 13.97 12,765,576 13.793 -2.07%
2008-06-12 0 26.55 26.50 26.55 26.15 26.55 6,406,621 168,564,693 26.311 14.00 13.97 14.00 13.79 14.00 12,152,402 13.871 -0.19%
2008-06-11 0 26.60 26.60 26.65 26.25 26.75 5,173,809 137,096,623 26.498 14.02 14.02 14.05 13.84 14.10 9,813,942 13.970 0.00%
2008-06-10 0 26.60 26.60 26.75 26.50 27.00 9,457,257 252,125,178 26.659 14.02 14.02 14.10 13.97 14.23 17,939,002 14.055 -2.92%
2008-06-06 0 27.40 27.40 27.45 27.30 27.80 5,153,929 141,569,436 27.468 14.44 14.44 14.47 14.39 14.66 9,776,232 14.481 0.00%
2008-06-05 0 27.40 27.40 27.45 26.65 27.65 14,173,026 386,959,608 27.303 14.44 14.44 14.47 14.05 14.58 26,884,110 14.394 2.43%
2008-06-04 0 26.75 26.75 26.80 26.55 27.20 5,012,616 134,781,720 26.888 14.10 14.10 14.13 14.00 14.34 9,508,183 14.175 0.56%
2008-06-03 0 26.60 26.60 26.70 26.50 26.80 3,760,858 100,190,418 26.640 14.02 14.02 14.08 13.97 14.13 7,133,785 14.044 -1.30%
2008-06-02 0 26.95 26.95 27.00 26.35 27.25 10,381,393 280,961,468 27.064 14.21 14.21 14.23 13.89 14.37 19,691,950 14.268 2.47%
2008-05-30 0 26.30 26.30 26.35 26.30 26.85 6,885,109 182,550,671 26.514 13.87 13.87 13.89 13.87 14.16 13,060,022 13.978 -1.68%
2008-05-29 0 26.75 26.70 26.75 26.45 26.80 3,618,888 96,350,159 26.624 14.10 14.08 14.10 13.94 14.13 6,864,489 14.036 1.33%
2008-05-28 0 26.40 26.35 26.40 26.20 26.55 2,203,637 58,014,335 26.327 13.92 13.89 13.92 13.81 14.00 4,179,970 13.879 0.57%
2008-05-27 0 26.25 26.25 26.30 26.25 26.50 2,657,691 70,023,459 26.347 13.84 13.84 13.87 13.84 13.97 5,041,242 13.890 0.77%
2008-05-26 0 26.05 26.05 26.20 26.05 26.50 6,224,744 162,999,495 26.186 13.73 13.73 13.81 13.73 13.97 11,807,408 13.805 -1.14%
2008-05-23 0 26.35 26.35 26.40 26.30 26.80 5,625,876 148,787,007 26.447 13.89 13.89 13.92 13.87 14.13 10,671,445 13.943 -0.57%
2008-05-22 0 26.50 26.45 26.50 26.30 26.80 7,314,666 193,852,413 26.502 13.97 13.94 13.97 13.87 14.13 13,874,827 13.972 -1.12%
2008-05-21 0 26.80 26.75 26.80 26.45 27.05 6,524,173 174,430,848 26.736 14.13 14.10 14.13 13.94 14.26 12,375,380 14.095 0.37%
2008-05-20 0 26.70 26.65 26.70 26.55 27.05 9,547,788 254,829,443 26.690 14.08 14.05 14.08 14.00 14.26 18,110,726 14.071 -0.93%
2008-05-19 0 26.95 26.90 26.95 26.80 27.20 6,937,980 186,924,622 26.942 14.21 14.18 14.21 14.13 14.34 13,160,310 14.204 -0.37%
2008-05-16 0 27.05 27.05 27.10 27.00 27.30 3,810,908 103,419,381 27.138 14.26 14.26 14.29 14.23 14.39 7,228,722 14.307 0.00%
2008-05-15 0 27.05 27.00 27.05 26.85 27.35 9,007,332 243,685,618 27.054 14.26 14.23 14.26 14.16 14.42 17,085,562 14.263 0.19%
2008-05-14 0 27.00 27.00 27.05 26.75 27.05 5,289,540 142,428,437 26.926 14.23 14.23 14.26 14.10 14.26 10,033,466 14.195 0.19%
2008-05-13 0 26.95 26.95 27.00 26.65 27.15 6,562,137 176,599,634 26.912 14.21 14.21 14.23 14.05 14.31 12,447,392 14.188 0.37%
2008-05-09 0 26.85 26.80 26.85 26.60 27.30 9,582,422 257,201,882 26.841 14.16 14.13 14.16 14.02 14.39 18,176,421 14.150 -0.74%
2008-05-08 0 27.05 27.05 27.10 27.00 27.45 8,223,120 223,478,110 27.177 14.26 14.26 14.29 14.23 14.47 15,598,029 14.327 -0.73%
2008-05-07 0 27.25 27.20 27.25 27.05 28.25 14,449,006 396,126,082 27.415 14.37 14.34 14.37 14.26 14.89 27,407,603 14.453 -3.20%
2008-05-06 0 28.15 28.10 28.15 28.00 28.25 4,287,286 120,579,587 28.125 14.84 14.81 14.84 14.76 14.89 8,132,340 14.827 -0.18%
2008-05-05 0 28.20 28.15 28.20 28.05 28.55 7,724,728 218,615,346 28.301 14.87 14.84 14.87 14.79 15.05 14,652,654 14.920 0.00%
2008-05-02 0 28.20 28.20 28.25 28.10 28.70 9,931,649 281,034,698 28.297 14.87 14.87 14.89 14.81 15.13 18,838,853 14.918 1.08%
2008-04-30 0 27.90 27.85 27.90 27.70 28.10 9,957,523 277,750,364 27.894 14.71 14.68 14.71 14.60 14.81 18,887,932 14.705 0.90%
2008-04-29 0 27.65 27.60 27.70 27.35 28.00 14,437,563 401,309,432 27.796 14.58 14.55 14.60 14.42 14.76 27,385,898 14.654 1.10%
2008-04-28 0 27.35 27.45 27.60 27.15 27.75 10,134,383 277,918,875 27.423 14.42 14.47 14.55 14.31 14.63 19,223,409 14.457 1.11%
2008-04-25 0 27.05 27.25 27.30 27.00 27.45 9,334,215 254,054,656 27.218 14.26 14.37 14.39 14.23 14.47 17,705,610 14.349 0.19%
2008-04-24 0 27.00 27.00 27.10 26.90 27.75 18,580,621 506,828,965 27.277 14.23 14.23 14.29 14.18 14.63 35,244,659 14.380 -1.64%
2008-04-23 0 27.45 27.60 27.65 27.30 28.20 25,243,780 702,320,261 27.822 14.47 14.55 14.58 14.39 14.87 47,883,675 14.667 0.37%
2008-04-22 0 27.35 27.30 27.35 26.70 27.40 9,806,554 265,135,280 27.037 14.42 14.39 14.42 14.08 14.44 18,601,566 14.253 2.05%
2008-04-21 0 26.80 26.75 26.80 26.75 27.10 4,646,384 125,012,817 26.905 14.13 14.10 14.13 14.10 14.29 8,813,495 14.184 -0.19%
2008-04-18 0 26.85 26.60 26.75 26.40 26.90 4,462,899 119,089,831 26.684 14.16 14.02 14.10 13.92 14.18 8,465,452 14.068 0.19%
2008-04-17 0 26.80 26.70 26.80 26.50 27.05 5,231,748 139,947,137 26.750 14.13 14.08 14.13 13.97 14.26 9,923,843 14.102 0.56%
2008-04-16 0 26.65 26.60 26.70 26.45 27.30 5,112,912 137,054,343 26.806 14.05 14.02 14.08 13.94 14.39 9,698,429 14.132 -1.48%
2008-04-15 0 27.05 27.05 27.10 26.55 27.10 4,697,133 126,203,600 26.868 14.26 14.26 14.29 14.00 14.29 8,909,759 14.165 1.50%
2008-04-14 0 26.65 26.65 26.70 26.45 26.80 4,649,971 123,853,058 26.635 14.05 14.05 14.08 13.94 14.13 8,820,299 14.042 -1.66%
2008-04-11 0 27.10 27.05 27.15 26.80 27.15 5,205,026 140,540,537 27.001 14.29 14.26 14.31 14.13 14.31 9,873,156 14.235 0.74%
2008-04-10 0 26.90 26.85 26.90 26.80 27.20 3,068,448 82,621,993 26.926 14.18 14.16 14.18 14.13 14.34 5,820,387 14.195 0.00%
2008-04-09 0 26.90 26.85 26.95 26.80 27.30 4,196,947 113,473,187 27.037 14.18 14.16 14.21 14.13 14.39 7,960,981 14.254 -1.10%
2008-04-08 0 27.20 27.10 27.20 26.85 27.45 10,563,243 286,481,988 27.121 14.34 14.29 14.34 14.16 14.47 20,036,892 14.298 0.37%
2008-04-07 0 27.10 27.10 27.15 26.85 27.50 12,197,714 329,878,976 27.044 14.29 14.29 14.31 14.16 14.50 23,137,239 14.257 -0.55%
2008-04-03 0 27.25 27.20 27.35 27.05 27.35 6,582,702 179,334,912 27.243 14.37 14.34 14.42 14.26 14.42 12,486,401 14.362 0.78%
2008-04-02 0 27.35 27.30 27.35 27.30 27.70 15,839,762 435,083,616 27.468 14.26 14.23 14.26 14.23 14.44 30,390,118 14.317 2.43%
2008-04-01 0 26.70 26.60 26.65 26.40 27.05 6,872,590 183,622,579 26.718 13.92 13.86 13.89 13.76 14.10 13,185,730 13.926 0.00%
2008-03-31 0 26.70 26.70 26.75 26.00 26.80 14,032,067 372,647,554 26.557 13.92 13.92 13.94 13.55 13.97 26,921,880 13.842 2.30%
2008-03-28 0 26.10 26.05 26.10 25.75 26.20 14,138,962 368,178,305 26.040 13.60 13.58 13.60 13.42 13.66 27,126,968 13.572 0.77%
2008-03-27 0 25.90 25.90 25.95 25.45 26.10 15,279,488 395,432,360 25.880 13.50 13.50 13.53 13.26 13.60 29,315,178 13.489 -0.77%
2008-03-26 0 26.10 26.05 26.10 25.75 27.00 15,202,033 398,635,374 26.223 13.60 13.58 13.60 13.42 14.07 29,166,573 13.668 -2.61%
2008-03-25 0 26.80 26.80 26.95 26.35 26.95 11,775,503 313,804,209 26.649 13.97 13.97 14.05 13.73 14.05 22,592,443 13.890 1.90%
2008-03-20 0 26.30 26.30 26.35 25.80 26.50 7,317,818 191,156,859 26.122 13.71 13.71 13.73 13.45 13.81 14,039,943 13.615 -2.59%
2008-03-19 0 27.00 27.05 27.10 26.35 27.65 15,677,323 422,348,098 26.940 14.07 14.10 14.12 13.73 14.41 30,078,463 14.042 1.69%
2008-03-18 0 26.55 26.35 26.55 25.25 26.85 15,467,232 402,190,586 26.003 13.84 13.73 13.84 13.16 13.99 29,675,383 13.553 2.31%
2008-03-17 0 25.95 25.90 25.95 25.65 26.20 11,067,169 286,484,503 25.886 13.53 13.50 13.53 13.37 13.66 21,233,436 13.492 -2.63%
2008-03-14 0 26.65 26.60 26.65 26.55 27.50 15,775,084 424,623,047 26.917 13.89 13.86 13.89 13.84 14.33 30,266,027 14.030 -2.02%
2008-03-13 0 27.20 27.15 27.20 27.15 28.85 20,876,283 577,576,199 27.667 14.18 14.15 14.18 14.15 15.04 40,053,171 14.420 -5.88%
2008-03-12 0 28.90 28.85 28.90 28.45 30.05 30,389,117 886,303,402 29.165 15.06 15.04 15.06 14.83 15.66 58,304,464 15.201 0.17%
2008-03-11 0 28.85 28.80 28.85 27.95 28.95 14,723,658 418,874,848 28.449 15.04 15.01 15.04 14.57 15.09 28,248,764 14.828 2.12%
2008-03-10 0 28.25 28.15 28.30 27.70 28.40 10,471,025 292,110,792 27.897 14.72 14.67 14.75 14.44 14.80 20,089,676 14.540 0.71%
2008-03-07 0 28.05 28.00 28.20 28.00 29.00 9,609,062 271,387,588 28.243 14.62 14.59 14.70 14.59 15.12 18,435,916 14.721 -2.60%
2008-03-06 0 28.80 28.75 28.80 28.75 29.10 5,233,506 151,390,181 28.927 15.01 14.98 15.01 14.98 15.17 10,040,988 15.077 0.35%
2008-03-05 0 28.70 28.65 28.70 28.50 29.00 4,155,523 119,218,128 28.689 14.96 14.93 14.96 14.85 15.12 7,972,773 14.953 0.17%
2008-03-04 0 28.65 28.60 28.65 28.50 29.60 8,071,903 233,128,063 28.881 14.93 14.91 14.93 14.85 15.43 15,486,728 15.053 -1.88%
2008-03-03 0 29.20 29.15 29.25 28.50 29.70 9,853,746 287,984,040 29.226 15.22 15.19 15.25 14.85 15.48 18,905,366 15.233 -0.51%
2008-02-29 0 29.35 29.35 29.40 29.00 29.45 5,719,764 167,299,874 29.249 15.30 15.30 15.32 15.12 15.35 10,973,921 15.245 -0.68%
2008-02-28 0 29.55 29.55 29.65 29.35 29.90 6,627,032 196,401,098 29.636 15.40 15.40 15.45 15.30 15.58 12,714,603 15.447 -0.67%
2008-02-27 0 29.75 29.65 29.70 29.30 30.10 15,086,894 448,538,721 29.730 15.51 15.45 15.48 15.27 15.69 28,945,667 15.496 2.94%
2008-02-26 0 28.90 28.90 29.00 28.05 29.10 8,843,670 252,804,819 28.586 15.06 15.06 15.12 14.62 15.17 16,967,437 14.899 2.48%
2008-02-25 0 28.20 28.20 28.25 27.70 28.60 6,428,691 180,564,563 28.087 14.70 14.70 14.72 14.44 14.91 12,334,066 14.639 -0.18%
2008-02-22 0 28.25 28.25 28.35 28.00 28.40 7,180,584 202,219,496 28.162 14.72 14.72 14.78 14.59 14.80 13,776,646 14.678 -0.88%
2008-02-21 0 28.50 28.45 28.50 28.20 29.20 7,238,818 207,212,736 28.625 14.85 14.83 14.85 14.70 15.22 13,888,373 14.920 -0.35%
2008-02-20 0 28.60 28.70 28.75 28.35 29.30 5,297,967 152,267,975 28.741 14.91 14.96 14.98 14.78 15.27 10,164,663 14.980 -2.05%
2008-02-19 0 29.20 29.25 29.30 29.05 29.60 4,357,915 127,645,174 29.290 15.22 15.25 15.27 15.14 15.43 8,361,082 15.267 -0.17%
2008-02-18 0 29.25 29.10 29.25 28.90 29.85 6,506,683 190,828,978 29.328 15.25 15.17 15.25 15.06 15.56 12,483,702 15.286 -0.51%
2008-02-15 0 29.40 29.40 29.45 28.25 29.60 8,117,717 236,577,415 29.143 15.32 15.32 15.35 14.72 15.43 15,574,626 15.190 1.73%
2008-02-14 0 28.90 28.90 29.00 28.70 29.15 7,101,351 205,542,538 28.944 15.06 15.06 15.12 14.96 15.19 13,624,630 15.086 2.48%
2008-02-13 0 28.20 28.15 28.20 28.10 28.75 7,399,935 209,933,136 28.370 14.70 14.67 14.70 14.65 14.98 14,197,492 14.787 -0.53%
2008-02-12 0 28.35 28.25 28.35 28.15 28.50 6,952,344 196,907,497 28.322 14.78 14.72 14.78 14.67 14.85 13,338,745 14.762 1.07%
2008-02-11 0 28.05 28.00 28.05 28.00 29.25 7,549,704 215,106,026 28.492 14.62 14.59 14.62 14.59 15.25 14,484,838 14.850 -3.44%
2008-02-06 0 29.05 29.00 29.05 28.65 29.50 17,602,302 509,979,931 28.972 15.14 15.12 15.14 14.93 15.38 33,771,721 15.101 -5.07%
2008-02-05 0 30.60 30.50 30.65 29.50 30.90 12,685,145 383,264,855 30.214 15.95 15.90 15.98 15.38 16.11 24,337,679 15.748 2.34%
2008-02-04 0 29.90 29.80 29.85 29.55 30.40 9,588,959 286,768,265 29.906 15.58 15.53 15.56 15.40 15.84 18,397,347 15.587 2.57%
2008-02-01 0 29.15 29.10 29.20 28.60 30.15 19,737,975 574,132,791 29.088 15.19 15.17 15.22 14.91 15.71 37,869,217 15.161 -2.51%
2008-01-31 0 29.90 29.75 30.00 29.00 30.50 16,069,189 476,524,161 29.655 15.58 15.51 15.64 15.12 15.90 30,830,296 15.456 -0.83%
2008-01-30 0 30.15 30.10 30.15 29.95 31.40 10,879,741 331,161,985 30.438 15.71 15.69 15.71 15.61 16.37 20,873,837 15.865 -3.05%
2008-01-29 0 31.10 31.05 31.10 30.80 31.70 8,624,722 268,759,364 31.162 16.21 16.18 16.21 16.05 16.52 16,547,365 16.242 -0.16%
2008-01-28 0 31.15 31.15 31.25 30.30 31.75 13,985,722 433,412,309 30.990 16.24 16.24 16.29 15.79 16.55 26,832,962 16.152 -0.32%
2008-01-25 0 31.25 31.25 31.40 30.90 31.80 17,159,144 535,940,352 31.234 16.29 16.29 16.37 16.11 16.57 32,921,480 16.279 3.31%
2008-01-24 0 30.25 30.20 30.25 30.00 32.50 33,056,332 1,034,055,048 31.282 15.77 15.74 15.77 15.64 16.94 63,421,775 16.304 -0.17%
2008-01-23 0 30.30 30.30 30.35 28.50 30.50 34,504,174 1,027,818,184 29.788 15.79 15.79 15.82 14.85 15.90 66,199,600 15.526 8.02%
2008-01-22 0 28.05 28.05 28.10 27.50 30.00 55,151,200 1,580,787,947 28.663 14.62 14.62 14.65 14.33 15.64 105,812,919 14.939 -11.37%
2008-01-21 0 31.65 31.65 31.70 31.10 33.70 17,420,002 567,953,766 32.604 16.50 16.50 16.52 16.21 17.56 33,421,961 16.993 -3.80%
2008-01-18 0 32.90 32.90 33.00 30.80 33.00 18,442,670 587,960,527 31.880 17.15 17.15 17.20 16.05 17.20 35,384,049 16.617 4.44%
2008-01-17 0 31.50 31.45 31.50 30.40 32.20 24,776,009 778,946,778 31.440 16.42 16.39 16.42 15.84 16.78 47,535,173 16.387 0.64%
2008-01-16 0 31.30 31.25 31.30 30.25 32.00 29,290,768 918,218,710 31.348 16.31 16.29 16.31 15.77 16.68 56,197,176 16.339 -0.16%
2008-01-15 0 31.35 31.35 31.40 30.65 33.00 23,081,305 730,868,946 31.665 16.34 16.34 16.37 15.98 17.20 44,283,719 16.504 -3.24%
2008-01-14 0 32.40 32.60 32.65 31.70 33.15 25,903,087 843,131,971 32.549 16.89 16.99 17.02 16.52 17.28 49,697,581 16.965 2.53%
2008-01-11 0 31.60 31.50 31.55 31.30 33.30 31,643,365 1,016,848,775 32.135 16.47 16.42 16.44 16.31 17.36 60,710,861 16.749 -3.36%
2008-01-10 0 32.70 32.70 32.75 32.50 33.55 43,356,850 1,426,540,597 32.902 17.04 17.04 17.07 16.94 17.49 83,184,316 17.149 -4.53%
2008-01-09 0 34.25 34.20 34.25 33.55 34.90 29,997,202 1,029,926,184 34.334 17.85 17.83 17.85 17.49 18.19 57,552,538 17.895 0.59%
2008-01-08 0 34.05 34.05 34.30 33.70 36.00 43,854,070 1,518,999,547 34.638 17.75 17.75 17.88 17.56 18.76 84,138,281 18.054 -2.44%
2008-01-07 0 34.90 34.95 35.00 31.45 35.00 48,672,646 1,638,560,012 33.665 18.19 18.22 18.24 16.39 18.24 93,383,186 17.547 9.06%
2008-01-04 0 32.00 31.95 32.00 31.35 32.80 31,820,367 1,016,866,130 31.956 16.68 16.65 16.68 16.34 17.10 61,050,456 16.656 0.63%
2008-01-03 0 31.80 31.80 31.85 30.40 32.95 55,546,697 1,775,669,460 31.967 16.57 16.57 16.60 15.84 17.17 106,571,718 16.662 3.25%
2008-01-02 0 30.80 30.80 30.85 28.50 30.90 37,308,171 1,129,110,790 30.264 16.05 16.05 16.08 14.85 16.11 71,579,340 15.774 7.32%
2007-12-31 0 28.70 28.60 28.70 28.10 28.75 7,070,617 201,711,228 28.528 14.96 14.91 14.96 14.65 14.98 13,565,664 14.869 2.32%
2007-12-28 0 28.05 27.95 28.00 27.60 28.30 7,832,148 218,816,986 27.938 14.62 14.57 14.59 14.39 14.75 15,026,735 14.562 0.00%
2007-12-27 0 28.05 27.95 28.00 27.80 29.00 9,778,024 276,406,185 28.268 14.62 14.57 14.59 14.49 15.12 18,760,086 14.734 -2.60%
2007-12-24 0 28.80 28.65 28.80 28.50 29.00 7,285,553 209,212,865 28.716 15.01 14.93 15.01 14.85 15.12 13,978,039 14.967 1.95%
2007-12-21 0 28.25 28.25 28.30 27.95 28.40 8,831,401 248,842,612 28.177 14.72 14.72 14.75 14.57 14.80 16,943,898 14.686 1.07%
2007-12-20 0 27.95 27.85 27.95 27.65 28.15 8,899,666 246,606,610 27.710 14.57 14.52 14.57 14.41 14.67 17,074,871 14.443 1.27%
2007-12-19 0 27.60 27.40 27.60 27.00 27.90 9,180,472 252,640,060 27.519 14.39 14.28 14.39 14.07 14.54 17,613,625 14.343 2.22%
2007-12-18 0 27.00 27.00 27.05 26.05 27.20 10,693,618 286,040,859 26.749 14.07 14.07 14.10 13.58 14.18 20,516,742 13.942 0.56%
2007-12-17 0 26.85 26.80 26.85 26.70 27.50 10,875,484 292,673,569 26.911 13.99 13.97 13.99 13.92 14.33 20,865,669 14.027 -1.83%
2007-12-14 0 27.35 27.35 27.45 26.90 28.00 10,101,073 276,108,089 27.335 14.26 14.26 14.31 14.02 14.59 19,379,887 14.247 0.18%
2007-12-13 0 27.30 27.25 27.30 27.15 28.25 12,980,038 358,452,709 27.616 14.23 14.20 14.23 14.15 14.72 24,903,460 14.394 -2.50%
2007-12-12 0 28.00 27.95 28.05 27.25 28.80 24,814,159 695,767,257 28.039 14.59 14.57 14.62 14.20 15.01 47,608,368 14.614 0.36%
2007-12-11 0 27.90 27.90 27.95 27.60 28.15 18,794,649 524,203,044 27.891 14.54 14.54 14.57 14.39 14.67 36,059,355 14.537 1.09%
2007-12-10 0 27.60 27.55 27.80 26.70 27.90 19,762,343 535,470,423 27.095 14.39 14.36 14.49 13.92 14.54 37,915,969 14.123 3.95%
2007-12-07 0 26.55 26.50 26.60 26.40 27.90 30,652,039 831,332,641 27.122 13.84 13.81 13.86 13.76 14.54 58,808,906 14.136 -1.30%
2007-12-06 0 26.90 26.65 26.70 26.70 28.40 27,699,577 765,273,764 27.628 14.02 13.89 13.92 13.92 14.80 53,144,321 14.400 -1.47%
2007-12-05 0 27.30 27.30 27.35 26.05 27.70 33,740,308 911,531,615 27.016 14.23 14.23 14.26 13.58 14.44 64,734,049 14.081 4.60%
2007-12-04 0 26.10 26.00 26.05 25.85 26.55 16,008,497 418,580,133 26.147 13.60 13.55 13.58 13.47 13.84 30,713,852 13.628 -0.19%
2007-12-03 0 26.15 26.00 26.05 25.95 26.65 13,757,494 359,789,614 26.152 13.63 13.55 13.58 13.53 13.89 26,395,085 13.631 -0.38%
2007-11-30 0 26.25 26.10 26.15 26.15 26.50 12,216,709 321,465,735 26.314 13.68 13.60 13.63 13.63 13.81 23,438,940 13.715 0.96%
2007-11-29 0 26.00 25.95 26.00 25.70 26.20 25,074,083 651,984,178 26.002 13.55 13.53 13.55 13.40 13.66 48,107,057 13.553 2.56%
2007-11-28 0 25.35 25.30 25.35 24.95 25.50 9,414,263 237,512,214 25.229 13.21 13.19 13.21 13.00 13.29 18,062,175 13.150 1.40%
2007-11-27 0 25.00 25.05 25.10 23.90 25.20 9,834,928 242,716,497 24.679 13.03 13.06 13.08 12.46 13.13 18,869,262 12.863 2.46%
2007-11-26 0 24.40 24.35 24.40 24.15 24.55 5,418,303 131,703,116 24.307 12.72 12.69 12.72 12.59 12.80 10,395,539 12.669 1.88%
2007-11-23 0 23.95 23.90 23.95 23.75 24.60 10,948,243 262,195,822 23.949 12.48 12.46 12.48 12.38 12.82 21,005,265 12.482 -1.03%
2007-11-22 0 24.20 24.15 24.30 24.05 24.85 9,694,542 236,410,123 24.386 12.61 12.59 12.67 12.54 12.95 18,599,918 12.710 -2.62%
2007-11-21 0 24.85 24.80 24.90 24.75 25.55 8,027,878 199,887,651 24.899 12.95 12.93 12.98 12.90 13.32 15,402,262 12.978 -2.36%
2007-11-20 0 25.45 25.40 25.45 24.80 25.65 10,928,213 275,099,466 25.173 13.26 13.24 13.26 12.93 13.37 20,966,835 13.121 -0.59%
2007-11-19 0 25.60 25.50 25.60 25.25 25.80 6,281,210 160,005,157 25.474 13.34 13.29 13.34 13.16 13.45 12,051,110 13.277 -0.39%
2007-11-16 0 25.70 25.65 25.70 25.35 26.00 10,038,500 257,311,800 25.632 13.40 13.37 13.40 13.21 13.55 19,259,835 13.360 -1.15%
2007-11-15 0 26.00 25.95 26.00 25.45 26.40 9,217,753 239,812,745 26.016 13.55 13.53 13.55 13.26 13.76 17,685,152 13.560 0.78%
2007-11-14 0 25.80 25.85 25.90 25.55 26.00 12,842,953 330,531,009 25.736 13.45 13.47 13.50 13.32 13.55 24,640,449 13.414 2.18%
2007-11-13 0 25.25 25.20 25.30 24.80 25.40 11,371,039 285,639,706 25.120 13.16 13.13 13.19 12.93 13.24 21,816,440 13.093 0.60%
2007-11-12 0 25.10 25.00 25.10 24.70 25.70 10,844,754 271,478,819 25.033 13.08 13.03 13.08 12.87 13.40 20,806,711 13.048 -0.79%
2007-11-09 0 25.30 25.25 25.30 24.90 25.80 24,484,768 614,844,468 25.111 13.19 13.16 13.19 12.98 13.45 46,976,399 13.088 2.22%
2007-11-08 0 24.75 24.70 24.75 24.55 25.15 12,558,435 312,310,217 24.869 12.90 12.87 12.90 12.80 13.11 24,094,574 12.962 -3.51%
2007-11-07 0 25.65 25.60 25.65 25.35 26.05 14,575,291 373,793,290 25.646 13.37 13.34 13.37 13.21 13.58 27,964,108 13.367 0.39%
2007-11-06 0 25.55 25.55 25.60 24.50 25.55 10,970,064 274,151,487 24.991 13.32 13.32 13.34 12.77 13.32 21,047,130 13.026 3.02%
2007-11-05 0 24.80 24.80 24.85 24.70 25.70 18,353,310 460,174,869 25.073 12.93 12.93 12.95 12.87 13.40 35,212,603 13.068 -4.06%
2007-11-02 0 25.85 25.85 25.90 25.50 26.20 10,321,578 266,482,134 25.818 13.47 13.47 13.50 13.29 13.66 19,802,947 13.457 -2.45%
2007-11-01 0 26.50 26.45 26.50 26.35 27.30 10,858,616 290,925,985 26.792 13.81 13.79 13.81 13.73 14.23 20,833,307 13.964 -0.75%
2007-10-31 0 26.70 26.70 26.80 26.15 27.05 13,008,901 345,738,331 26.577 13.92 13.92 13.97 13.63 14.10 24,958,837 13.852 0.56%
2007-10-30 0 26.55 26.55 26.60 26.50 27.60 26,273,299 710,038,896 27.025 13.84 13.84 13.86 13.81 14.39 50,407,869 14.086 -1.30%
2007-10-29 0 26.90 26.90 27.00 26.05 27.20 34,701,975 920,918,791 26.538 14.02 14.02 14.07 13.58 14.18 66,579,100 13.832 4.47%
2007-10-26 0 25.75 25.75 25.80 24.50 26.20 36,551,226 934,087,823 25.556 13.42 13.42 13.45 12.77 13.66 70,127,067 13.320 6.19%
2007-10-25 0 24.25 24.20 24.25 23.60 25.50 21,517,675 525,677,454 24.430 12.64 12.61 12.64 12.30 13.29 41,283,744 12.733 -3.19%
2007-10-24 0 25.05 24.85 25.05 24.90 25.70 9,651,660 244,086,688 25.290 13.06 12.95 13.06 12.98 13.40 18,517,645 13.181 0.80%
2007-10-23 0 24.85 24.75 24.80 24.45 25.20 8,870,002 220,463,368 24.855 12.95 12.90 12.93 12.74 13.13 17,017,958 12.955 1.84%
2007-10-22 0 24.40 24.30 24.35 24.25 24.90 11,409,718 280,257,704 24.563 12.72 12.67 12.69 12.64 12.98 21,890,649 12.803 -3.17%
2007-10-18 0 25.20 25.15 25.25 25.00 25.75 7,339,850 185,479,940 25.270 13.13 13.11 13.16 13.03 13.42 14,082,213 13.171 -0.98%
2007-10-17 0 25.45 25.35 25.45 24.90 25.60 7,878,953 199,194,205 25.282 13.26 13.21 13.26 12.98 13.34 15,116,534 13.177 1.19%
2007-10-16 0 25.15 25.10 25.15 24.90 26.60 15,716,974 405,974,158 25.830 13.11 13.08 13.11 12.98 13.86 30,154,537 13.463 -4.01%
2007-10-15 0 26.20 26.25 26.30 24.00 26.65 28,867,721 739,741,827 25.625 13.66 13.68 13.71 12.51 13.89 55,385,519 13.356 5.43%
2007-10-12 0 24.85 24.90 24.95 24.50 25.25 10,911,595 270,334,344 24.775 12.95 12.98 13.00 12.77 13.16 20,934,952 12.913 -1.58%
2007-10-11 0 25.25 25.10 25.20 24.60 25.50 19,059,460 476,415,689 24.996 13.16 13.08 13.13 12.82 13.29 36,567,420 13.028 0.40%
2007-10-10 0 25.15 25.10 25.15 25.05 26.55 43,568,721 1,130,386,619 25.945 13.11 13.08 13.11 13.06 13.84 83,590,811 13.523 -1.76%
2007-10-09 1 - - - - - 0 0 - 13.34 - - - - 0 - 0.00%
2007-10-08 0 25.60 25.55 25.60 25.20 26.35 29,975,363 771,004,399 25.721 13.34 13.32 13.34 13.13 13.73 57,510,637 13.406 1.59%
2007-10-05 0 25.20 25.10 25.15 24.70 25.95 33,516,518 843,527,776 25.168 13.13 13.08 13.11 12.87 13.53 64,304,686 13.118 -2.89%
2007-10-04 0 25.95 26.05 26.10 23.95 26.15 59,709,950 1,514,689,595 25.367 13.53 13.58 13.60 12.48 13.63 114,559,323 13.222 7.90%
2007-10-03 0 24.05 24.05 24.10 23.70 25.00 43,536,449 1,064,191,789 24.444 12.54 12.54 12.56 12.35 13.03 83,528,894 12.740 1.91%
2007-10-02 0 23.60 23.55 23.65 23.40 24.35 17,787,286 424,870,445 23.886 12.30 12.27 12.33 12.20 12.69 34,126,631 12.450 1.94%
2007-09-28 0 23.15 23.10 23.15 23.00 23.40 7,890,577 183,003,200 23.193 12.07 12.04 12.07 11.99 12.20 15,138,836 12.088 0.22%
2007-09-27 0 23.10 23.00 23.05 23.00 23.35 7,602,262 176,461,509 23.212 12.04 11.99 12.01 11.99 12.17 14,585,676 12.098 0.65%
2007-09-25 0 22.95 22.90 23.00 22.80 23.40 9,027,598 209,258,670 23.180 11.96 11.94 11.99 11.88 12.20 17,320,321 12.082 -1.08%
2007-09-24 0 23.20 23.05 23.10 23.05 23.50 10,116,063 235,365,657 23.267 12.09 12.01 12.04 12.01 12.25 19,408,647 12.127 -0.85%
2007-09-21 0 23.40 23.35 23.40 22.95 23.40 16,472,028 383,053,553 23.255 12.20 12.17 12.20 11.96 12.20 31,603,181 12.121 1.96%
2007-09-20 0 22.95 22.95 23.00 22.75 23.40 11,885,742 274,011,866 23.054 11.96 11.96 11.99 11.86 12.20 22,803,947 12.016 -1.08%
2007-09-19 0 23.20 23.15 23.20 23.00 23.50 18,248,065 422,259,064 23.140 12.09 12.07 12.09 11.99 12.25 35,010,680 12.061 1.09%
2007-09-18 0 22.95 22.95 23.00 22.65 23.25 11,114,059 255,134,951 22.956 11.96 11.96 11.99 11.81 12.12 21,323,399 11.965 0.22%
2007-09-17 0 22.90 22.85 22.90 22.75 23.45 11,341,406 260,711,774 22.988 11.94 11.91 11.94 11.86 12.22 21,759,586 11.981 -1.72%
2007-09-14 0 23.30 23.20 23.30 22.75 23.70 34,648,725 808,244,318 23.327 12.14 12.09 12.14 11.86 12.35 66,476,935 12.158 2.19%
2007-09-13 0 22.80 22.75 22.80 22.25 23.25 25,114,773 571,710,803 22.764 11.88 11.86 11.88 11.60 12.12 48,185,125 11.865 -1.08%
2007-09-12 0 23.05 23.00 23.05 22.75 23.90 61,676,319 1,442,514,716 23.388 12.01 11.99 12.01 11.86 12.46 118,331,992 12.190 0.66%
2007-09-11 0 22.90 22.90 22.95 21.50 22.95 53,221,530 1,184,474,706 22.256 11.94 11.94 11.96 11.21 11.96 102,110,660 11.600 7.26%
2007-09-10 0 21.35 21.35 21.40 20.85 21.90 24,005,809 516,907,990 21.533 11.13 11.13 11.15 10.87 11.41 46,057,470 11.223 -0.23%
2007-09-07 0 21.40 21.35 21.40 21.00 22.10 36,930,912 792,951,497 21.471 11.15 11.13 11.15 10.95 11.52 70,855,532 11.191 -2.95%
2007-09-06 0 22.05 22.05 22.10 20.50 22.15 74,919,739 1,622,541,927 21.657 11.49 11.49 11.52 10.68 11.54 143,740,776 11.288 7.04%
2007-09-05 0 20.60 20.50 20.60 19.52 20.65 64,687,697 1,305,993,203 20.189 10.74 10.68 10.74 10.17 10.76 124,109,612 10.523 7.18%
2007-09-04 0 19.22 19.20 19.22 19.10 19.38 18,180,829 350,607,776 19.284 10.02 10.01 10.02 9.955 10.10 34,881,681 10.051 1.26%
2007-09-03 0 18.98 18.92 18.96 18.80 19.18 4,107,556 77,967,870 18.982 9.893 9.861 9.882 9.799 9.997 7,880,744 9.8935 0.00%
2007-08-31 0 18.98 18.98 19.04 18.86 19.18 7,993,503 152,131,191 19.032 9.893 9.893 9.924 9.830 9.997 15,336,310 9.9197 0.64%
2007-08-30 0 18.86 18.86 18.92 18.74 19.10 6,879,057 129,742,098 18.860 9.830 9.830 9.861 9.768 9.955 13,198,137 9.8303 0.43%
2007-08-29 0 18.78 18.78 18.84 18.60 18.94 7,369,733 138,096,587 18.738 9.788 9.788 9.820 9.695 9.872 14,139,547 9.7667 -0.63%
2007-08-28 0 19.04 19.06 19.08 18.86 19.18 4,777,096 91,072,051 19.064 9.851 9.861 9.872 9.758 9.923 9,233,213 9.8635 -0.42%
2007-08-27 0 19.12 19.14 19.16 18.98 19.28 5,911,092 112,919,379 19.103 9.892 9.903 9.913 9.820 9.975 11,425,010 9.8835 0.63%
2007-08-24 0 19.00 19.00 19.02 18.90 19.16 4,207,349 80,092,893 19.036 9.830 9.830 9.841 9.779 9.913 8,132,001 9.8491 -0.52%
2007-08-23 0 19.10 19.08 19.10 18.90 19.28 9,387,366 179,365,076 19.107 9.882 9.872 9.882 9.779 9.975 18,143,983 9.8857 1.17%
2007-08-22 0 18.88 18.80 18.86 18.70 18.90 6,434,187 120,932,695 18.795 9.768 9.727 9.758 9.675 9.779 12,436,053 9.7244 0.75%
2007-08-21 0 18.74 18.70 18.74 18.62 19.20 11,698,218 221,156,957 18.905 9.696 9.675 9.696 9.634 9.934 22,610,417 9.7812 0.00%
2007-08-20 0 18.74 18.74 18.78 18.28 18.80 12,145,255 225,876,945 18.598 9.696 9.696 9.716 9.458 9.727 23,474,454 9.6222 2.40%
2007-08-17 0 18.30 18.26 18.30 18.00 18.70 13,806,507 251,312,239 18.202 9.468 9.447 9.468 9.313 9.675 26,685,337 9.4176 -1.51%
2007-08-16 0 18.58 18.54 18.56 18.18 18.66 14,436,174 265,620,269 18.400 9.613 9.592 9.603 9.406 9.654 27,902,363 9.5196 -0.43%
2007-08-15 0 18.66 18.68 18.70 18.50 18.92 12,877,583 240,271,069 18.658 9.654 9.665 9.675 9.572 9.789 24,889,904 9.6534 -1.37%
2007-08-14 0 18.92 18.90 18.92 18.86 19.14 3,462,728 65,493,271 18.914 9.789 9.779 9.789 9.758 9.903 6,692,791 9.7856 0.11%
2007-08-13 0 18.90 18.86 18.88 18.84 19.20 4,875,382 92,602,658 18.994 9.779 9.758 9.768 9.747 9.934 9,423,181 9.8271 -0.11%
2007-08-10 0 18.92 18.90 18.92 18.70 19.00 10,871,361 205,655,121 18.917 9.789 9.779 9.789 9.675 9.830 21,012,261 9.7874 -1.77%
2007-08-09 0 19.26 19.24 19.26 19.24 19.66 9,648,803 186,918,750 19.372 9.965 9.954 9.965 9.954 10.17 18,649,290 10.023 -1.23%
2007-08-08 0 19.50 19.48 19.50 18.90 19.50 13,016,294 250,989,219 19.283 10.09 10.08 10.09 9.779 10.09 25,158,006 9.9765 3.28%
2007-08-07 0 18.88 18.88 18.90 18.76 19.10 4,974,348 94,303,783 18.958 9.768 9.768 9.779 9.706 9.882 9,614,463 9.8085 -0.42%
2007-08-06 0 18.96 18.94 18.96 18.70 19.12 5,226,718 98,996,681 18.941 9.810 9.799 9.810 9.675 9.892 10,102,246 9.7995 -0.63%
2007-08-03 0 19.08 19.08 19.10 18.96 19.30 7,847,528 149,424,864 19.041 9.872 9.872 9.882 9.810 9.985 15,167,770 9.8515 0.10%
2007-08-02 0 19.06 19.04 19.06 18.88 19.44 10,274,339 196,306,307 19.106 9.861 9.851 9.861 9.768 10.06 19,858,332 9.8853 -0.63%
2007-08-01 0 19.18 19.14 19.16 19.00 19.60 13,368,556 257,321,162 19.248 9.923 9.903 9.913 9.830 10.14 25,838,861 9.9587 -2.74%
2007-07-31 0 19.72 19.70 19.74 19.40 19.78 9,002,632 175,624,756 19.508 10.20 10.19 10.21 10.04 10.23 17,400,365 10.093 0.92%
2007-07-30 0 19.54 19.56 19.58 19.26 19.58 9,487,714 183,893,698 19.382 10.11 10.12 10.13 9.965 10.13 18,337,936 10.028 0.41%
2007-07-27 0 19.46 19.46 19.48 19.30 19.70 11,884,089 231,203,757 19.455 10.07 10.07 10.08 9.985 10.19 22,969,670 10.066 -1.72%
2007-07-26 0 19.80 19.80 19.86 19.78 20.10 7,540,546 149,998,817 19.892 10.24 10.24 10.28 10.23 10.40 14,574,433 10.292 -1.00%
2007-07-25 0 20.00 19.98 20.00 19.74 20.10 10,383,686 207,391,221 19.973 10.35 10.34 10.35 10.21 10.40 20,069,679 10.334 0.00%
2007-07-24 0 20.00 20.00 20.05 19.70 20.15 13,775,939 274,954,987 19.959 10.35 10.35 10.37 10.19 10.43 26,626,255 10.326 0.10%
2007-07-23 0 19.98 19.96 19.98 19.86 20.00 5,364,778 107,045,315 19.953 10.34 10.33 10.34 10.28 10.35 10,369,090 10.324 0.00%
2007-07-20 0 19.98 19.98 20.00 19.90 20.00 4,773,002 95,162,080 19.938 10.34 10.34 10.35 10.30 10.35 9,225,300 10.315 0.40%
2007-07-19 0 19.90 19.88 19.90 19.84 20.00 4,521,587 90,033,227 19.912 10.30 10.29 10.30 10.26 10.35 8,739,363 10.302 0.30%
2007-07-18 0 19.84 19.84 19.86 19.76 20.15 13,285,042 264,828,399 19.934 10.26 10.26 10.28 10.22 10.43 25,677,445 10.314 -0.70%
2007-07-17 0 19.98 20.00 20.05 19.52 20.15 27,587,249 550,340,187 19.949 10.34 10.35 10.37 10.10 10.43 53,320,875 10.321 2.67%
2007-07-16 0 19.46 19.46 19.48 19.28 19.74 19,474,183 380,479,339 19.538 10.07 10.07 10.08 9.975 10.21 37,639,870 10.108 1.14%
2007-07-13 0 19.24 19.24 19.26 19.04 19.46 11,291,479 216,783,979 19.199 9.954 9.954 9.965 9.851 10.07 21,824,269 9.9332 -0.31%
2007-07-12 0 19.30 19.28 19.30 19.20 19.34 10,118,310 195,237,030 19.295 9.985 9.975 9.985 9.934 10.01 19,556,757 9.9831 0.94%
2007-07-11 0 19.12 19.12 19.14 19.10 19.34 10,418,463 200,253,484 19.221 9.892 9.892 9.903 9.882 10.01 20,136,896 9.9446 -0.52%
2007-07-10 0 19.22 19.20 19.22 19.10 19.38 11,796,823 226,544,627 19.204 9.944 9.934 9.944 9.882 10.03 22,801,002 9.9357 0.52%
2007-07-09 0 19.12 19.12 19.14 18.80 19.48 30,953,573 592,506,340 19.142 9.892 9.892 9.903 9.727 10.08 59,827,335 9.9036 2.80%
2007-07-06 0 18.60 18.60 18.66 18.28 18.72 9,585,584 177,534,470 18.521 9.623 9.623 9.654 9.458 9.685 18,527,100 9.5824 1.31%
2007-07-05 0 18.36 18.34 18.36 18.28 18.46 7,907,461 144,969,743 18.333 9.499 9.489 9.499 9.458 9.551 15,283,609 9.4853 0.00%
2007-07-04 0 18.36 18.34 18.38 18.30 18.48 9,418,488 172,821,373 18.349 9.499 9.489 9.509 9.468 9.561 18,204,135 9.4935 -0.22%
2007-07-03 0 18.40 18.42 18.44 18.34 18.70 14,448,064 266,318,950 18.433 9.520 9.530 9.541 9.489 9.675 27,925,344 9.5368 -0.65%
2007-06-29 0 18.52 18.54 18.58 18.48 19.02 14,277,639 265,518,341 18.597 9.582 9.592 9.613 9.561 9.841 27,595,945 9.6216 -1.28%
2007-06-28 0 18.76 18.78 18.80 18.70 18.90 7,041,598 132,015,352 18.748 9.706 9.716 9.727 9.675 9.779 13,610,062 9.6998 -0.21%
2007-06-27 0 18.80 18.84 18.86 18.70 18.86 5,193,574 97,528,612 18.779 9.727 9.747 9.758 9.675 9.758 10,038,185 9.7158 0.43%
2007-06-26 0 18.72 18.72 18.74 18.60 18.82 4,488,513 84,025,504 18.720 9.685 9.685 9.696 9.623 9.737 8,675,437 9.6854 0.00%
2007-06-25 0 18.72 18.68 18.72 18.68 18.90 4,347,763 81,539,029 18.754 9.685 9.665 9.685 9.665 9.779 8,403,394 9.7031 -0.43%
2007-06-22 0 18.80 18.84 18.86 18.76 18.98 6,914,406 130,361,480 18.854 9.727 9.747 9.758 9.706 9.820 13,364,224 9.7545 -0.74%
2007-06-21 0 18.94 18.90 18.94 18.88 19.04 8,763,704 165,806,401 18.920 9.799 9.779 9.799 9.768 9.851 16,938,563 9.7887 0.32%
2007-06-20 0 18.88 18.88 18.90 18.78 18.98 13,789,358 260,299,606 18.877 9.768 9.768 9.779 9.716 9.820 26,652,191 9.7665 0.75%
2007-06-18 0 18.74 18.70 18.74 18.70 18.98 7,327,813 138,396,237 18.886 9.696 9.675 9.696 9.675 9.820 14,163,261 9.7715 -0.53%
2007-06-15 0 18.84 18.80 18.86 18.76 18.90 5,291,601 99,595,241 18.821 9.747 9.727 9.758 9.706 9.779 10,227,652 9.7378 0.43%
2007-06-14 0 18.76 18.72 18.78 18.60 18.84 6,058,991 113,531,896 18.738 9.706 9.685 9.716 9.623 9.747 11,710,870 9.6946 1.19%
2007-06-13 0 18.54 18.54 18.56 18.54 18.64 8,561,879 159,078,872 18.580 9.592 9.592 9.603 9.592 9.644 16,548,474 9.6129 -0.54%
2007-06-12 0 18.64 18.64 18.66 18.62 18.88 8,821,777 164,819,436 18.683 9.644 9.644 9.654 9.634 9.768 17,050,807 9.6664 -1.17%
2007-06-11 0 18.86 18.84 18.86 18.86 19.00 6,482,417 122,578,227 18.909 9.758 9.747 9.758 9.758 9.830 12,529,272 9.7833 0.32%
2007-06-08 0 18.80 18.80 18.82 18.72 18.96 12,382,266 232,997,849 18.817 9.727 9.727 9.737 9.685 9.810 23,932,551 9.7356 -1.36%
2007-06-07 0 19.06 19.04 19.06 18.98 19.20 7,345,279 139,846,193 19.039 9.861 9.851 9.861 9.820 9.934 14,197,019 9.8504 -0.10%
2007-06-06 0 19.08 19.08 19.16 19.00 19.20 7,410,460 141,604,306 19.109 9.872 9.872 9.913 9.830 9.934 14,323,001 9.8865 0.53%
2007-06-05 0 18.98 18.96 18.98 18.96 19.10 4,545,435 86,425,754 19.014 9.820 9.810 9.820 9.810 9.882 8,785,456 9.8374 0.00%
2007-06-04 0 18.98 18.96 19.00 18.96 19.12 4,043,234 76,952,015 19.032 9.820 9.810 9.830 9.810 9.892 7,814,798 9.8470 0.11%
2007-06-01 0 18.96 18.94 18.96 18.92 19.22 6,938,180 131,715,154 18.984 9.810 9.799 9.810 9.789 9.944 13,410,175 9.8220 -0.42%
2007-05-31 0 19.04 19.04 19.08 18.90 19.20 5,931,150 113,105,608 19.070 9.851 9.851 9.872 9.779 9.934 11,463,778 9.8663 0.74%
2007-05-30 0 18.90 18.88 18.90 18.82 19.06 4,219,943 79,649,222 18.874 9.779 9.768 9.779 9.737 9.861 8,156,342 9.7653 -0.32%
2007-05-29 0 18.96 18.94 18.96 18.88 18.98 2,881,854 54,591,688 18.943 9.810 9.799 9.810 9.768 9.820 5,570,072 9.8009 0.42%
2007-05-28 0 18.88 18.88 18.90 18.82 19.06 4,724,828 89,332,111 18.907 9.768 9.768 9.779 9.737 9.861 9,132,189 9.7821 -0.21%
2007-05-25 0 18.92 18.88 18.90 18.82 19.06 11,580,171 218,808,920 18.895 9.789 9.768 9.779 9.737 9.861 22,382,255 9.7760 -0.84%
2007-05-23 0 19.08 19.08 19.10 19.00 19.16 6,255,134 119,433,418 19.094 9.872 9.872 9.882 9.830 9.913 12,089,977 9.8787 0.32%
2007-05-22 0 19.02 19.04 19.06 19.00 19.32 11,368,011 216,795,818 19.071 9.841 9.851 9.861 9.830 9.996 21,972,190 9.8668 -0.52%
2007-05-21 0 19.12 19.10 19.12 19.10 19.44 7,936,124 152,722,238 19.244 9.892 9.882 9.892 9.882 10.06 15,339,009 9.9565 -1.14%
2007-05-18 0 19.34 19.40 19.42 19.30 19.44 5,220,775 100,917,926 19.330 10.01 10.04 10.05 9.985 10.06 10,090,759 10.001 -0.51%
2007-05-17 0 19.44 19.42 19.44 19.40 19.62 5,374,712 104,680,604 19.477 10.06 10.05 10.06 10.04 10.15 10,388,290 10.077 0.31%
2007-05-16 0 19.38 19.38 19.40 19.32 19.42 5,364,116 103,976,406 19.384 10.03 10.03 10.04 9.996 10.05 10,367,810 10.029 -0.10%
2007-05-15 0 19.40 19.40 19.42 19.38 19.60 6,724,722 130,891,222 19.464 10.04 10.04 10.05 10.03 10.14 12,997,601 10.070 -0.51%
2007-05-14 0 19.50 19.50 19.58 19.46 19.70 9,075,796 177,251,495 19.530 10.09 10.09 10.13 10.07 10.19 17,541,777 10.105 0.31%
2007-05-11 0 19.44 19.42 19.44 19.34 19.60 7,093,511 137,983,122 19.452 10.06 10.05 10.06 10.01 10.14 13,710,400 10.064 -1.12%
2007-05-10 0 19.66 19.64 19.68 19.64 19.88 4,332,764 85,412,717 19.713 10.17 10.16 10.18 10.16 10.29 8,374,404 10.199 -0.81%
2007-05-09 0 19.82 19.78 19.82 19.64 19.98 4,240,236 83,855,820 19.776 10.25 10.23 10.25 10.16 10.34 8,195,565 10.232 -0.10%
2007-05-08 0 19.84 19.84 19.90 19.84 20.05 9,533,142 190,311,281 19.963 10.26 10.26 10.30 10.26 10.37 18,425,740 10.329 -0.80%
2007-05-07 0 20.00 19.98 20.00 19.70 20.35 26,439,139 529,045,817 20.010 10.35 10.34 10.35 10.19 10.53 51,101,798 10.353 1.94%
2007-05-04 0 19.62 19.64 19.66 19.52 19.80 5,057,940 99,266,448 19.626 10.15 10.16 10.17 10.10 10.24 9,776,030 10.154 0.31%
2007-05-03 0 19.56 19.56 19.58 19.48 19.72 7,661,580 149,959,676 19.573 10.12 10.12 10.13 10.08 10.20 14,808,368 10.127 1.14%
2007-05-02 0 19.34 19.34 19.36 19.34 19.50 3,271,091 63,451,920 19.398 10.01 10.01 10.02 10.01 10.09 6,322,393 10.036 0.31%
2007-04-30 0 19.28 19.30 19.36 19.12 19.60 2,428,549 46,868,320 19.299 9.975 9.985 10.02 9.892 10.14 4,693,921 9.9849 -1.63%
2007-04-27 0 19.60 19.50 19.62 19.32 19.64 3,441,742 66,955,288 19.454 10.14 10.09 10.15 9.996 10.16 6,652,229 10.065 0.41%
2007-04-26 0 19.52 19.50 19.52 19.40 19.56 2,798,642 54,571,999 19.499 10.10 10.09 10.10 10.04 10.12 5,409,240 10.089 0.62%
2007-04-25 0 19.40 19.36 19.40 19.30 19.42 1,543,590 29,908,253 19.376 10.04 10.02 10.04 9.985 10.05 2,983,464 10.025 0.10%
2007-04-24 0 19.38 19.36 19.38 19.30 19.40 1,520,501 29,446,638 19.366 10.03 10.02 10.03 9.985 10.04 2,938,838 10.020 -0.10%
2007-04-23 0 19.40 19.32 19.38 19.30 19.56 2,998,933 58,283,751 19.435 10.04 9.996 10.03 9.985 10.12 5,796,364 10.055 0.41%
2007-04-20 0 19.32 19.28 19.30 19.26 19.42 1,797,697 34,787,047 19.351 9.996 9.975 9.985 9.965 10.05 3,474,604 10.012 0.21%
2007-04-19 0 19.28 19.26 19.28 19.12 19.78 5,601,337 107,983,521 19.278 9.975 9.965 9.975 9.892 10.23 10,826,313 9.9742 -0.72%
2007-04-18 0 19.42 19.42 19.50 19.40 19.62 7,477,099 145,676,656 19.483 10.05 10.05 10.09 10.04 10.15 14,451,802 10.080 -0.61%
2007-04-17 0 19.54 19.54 19.58 19.50 19.80 9,536,660 187,735,235 19.686 10.11 10.11 10.13 10.09 10.24 18,432,539 10.185 -1.31%
2007-04-16 0 19.80 19.78 19.80 19.44 20.00 7,673,125 151,511,094 19.746 10.24 10.23 10.24 10.06 10.35 14,830,683 10.216 0.41%
2007-04-13 0 19.72 19.70 19.78 19.66 19.84 3,714,540 73,234,873 19.716 10.20 10.19 10.23 10.17 10.26 7,179,495 10.201 0.10%
2007-04-12 0 19.70 19.70 19.90 19.70 19.98 5,551,436 110,079,703 19.829 10.19 10.19 10.30 10.19 10.34 10,729,864 10.259 -1.01%
2007-04-11 0 19.90 19.80 19.88 19.80 19.98 4,090,136 81,308,475 19.879 10.30 10.24 10.29 10.24 10.34 7,905,450 10.285 0.40%
2007-04-10 0 19.82 19.80 19.82 19.80 20.10 2,555,110 50,793,779 19.879 10.25 10.24 10.25 10.24 10.40 4,938,539 10.285 0.10%
2007-04-04 0 19.80 19.80 19.82 19.70 19.90 4,672,124 92,421,112 19.781 10.24 10.24 10.25 10.19 10.30 9,030,322 10.235 0.20%
2007-04-03 0 19.76 19.74 19.76 19.70 19.84 6,256,286 123,666,886 19.767 10.22 10.21 10.22 10.19 10.26 12,092,204 10.227 0.92%
2007-04-02 0 19.86 19.84 19.86 19.58 20.00 5,827,534 115,588,069 19.835 10.13 10.12 10.13 9.988 10.20 11,424,580 10.117 1.53%
2007-03-30 0 19.56 19.54 19.56 19.54 19.80 2,096,661 41,192,225 19.647 9.977 9.967 9.977 9.967 10.10 4,110,396 10.021 -0.81%
2007-03-29 0 19.72 19.70 19.72 19.50 19.74 4,405,422 86,661,275 19.672 10.06 10.05 10.06 9.947 10.07 8,636,603 10.034 1.13%
2007-03-28 0 19.50 19.50 19.54 19.36 19.82 3,810,169 74,368,818 19.519 9.947 9.947 9.967 9.875 10.11 7,469,640 9.9561 -0.51%
2007-03-27 0 19.60 19.58 19.60 19.58 19.70 2,458,629 48,313,517 19.651 9.998 9.988 9.998 9.988 10.05 4,820,015 10.024 -0.41%
2007-03-26 0 19.68 19.66 19.68 19.58 19.84 3,681,606 72,581,505 19.715 10.04 10.03 10.04 9.988 10.12 7,217,599 10.056 -0.40%
2007-03-23 0 19.76 19.82 19.84 19.48 19.88 6,524,560 128,185,497 19.647 10.08 10.11 10.12 9.937 10.14 12,791,064 10.021 1.44%
2007-03-22 0 19.48 19.48 19.50 19.32 19.52 4,516,439 87,856,307 19.453 9.937 9.937 9.947 9.855 9.957 8,854,246 9.9225 0.83%
2007-03-21 0 19.32 19.32 19.34 19.10 19.36 4,609,551 88,515,190 19.203 9.855 9.855 9.865 9.743 9.875 9,036,787 9.7950 0.84%
2007-03-20 0 19.16 19.16 19.18 19.06 19.28 5,002,396 95,982,017 19.187 9.773 9.773 9.783 9.722 9.834 9,806,939 9.7872 0.52%
2007-03-19 0 19.06 19.10 19.12 18.72 19.18 8,174,545 155,159,299 18.981 9.722 9.743 9.753 9.549 9.783 16,025,774 9.6819 0.32%
2007-03-16 0 19.00 19.00 19.02 18.98 19.32 8,764,184 167,317,084 19.091 9.692 9.692 9.702 9.681 9.855 17,181,731 9.7381 -1.66%
2007-03-15 0 19.32 19.30 19.32 19.20 19.64 6,184,731 119,674,942 19.350 9.855 9.845 9.855 9.794 10.02 12,124,846 9.8702 -0.21%
2007-03-14 0 19.36 19.46 19.48 19.00 19.68 12,643,592 243,099,187 19.227 9.875 9.926 9.937 9.692 10.04 24,787,110 9.8075 -2.22%
2007-03-13 0 19.80 19.82 19.84 19.54 19.88 9,951,879 196,170,012 19.712 10.10 10.11 10.12 9.967 10.14 19,510,146 10.055 1.33%
2007-03-12 0 19.54 19.52 19.54 19.30 19.64 14,577,129 282,963,937 19.411 9.967 9.957 9.967 9.845 10.02 28,577,710 9.9016 2.09%
2007-03-09 0 19.14 19.20 19.28 19.06 19.48 20,734,904 398,444,845 19.216 9.763 9.794 9.834 9.722 9.937 40,649,710 9.8019 -1.14%
2007-03-08 0 19.36 19.34 19.40 19.18 19.54 6,807,605 131,762,870 19.355 9.875 9.865 9.896 9.783 9.967 13,345,959 9.8729 0.73%
2007-03-07 0 19.22 19.20 19.22 19.18 19.56 7,039,915 136,351,103 19.368 9.804 9.794 9.804 9.783 9.977 13,801,390 9.8795 -0.83%
2007-03-06 0 19.38 19.34 19.36 19.22 19.78 12,460,862 242,319,118 19.446 9.885 9.865 9.875 9.804 10.09 24,428,878 9.9194 -0.31%
2007-03-05 0 19.44 19.46 19.50 19.40 19.86 8,614,490 168,641,595 19.577 9.916 9.926 9.947 9.896 10.13 16,888,264 9.9857 -3.52%
2007-03-02 0 20.15 20.15 20.20 20.00 20.45 5,047,434 101,785,886 20.166 10.28 10.28 10.30 10.20 10.43 9,895,234 10.286 -0.49%
2007-03-01 0 20.25 20.20 20.25 20.10 20.65 7,136,877 145,001,387 20.317 10.33 10.30 10.33 10.25 10.53 13,991,479 10.364 -1.94%
2007-02-28 0 20.65 20.65 20.75 20.00 20.80 11,155,784 227,982,592 20.436 10.53 10.53 10.58 10.20 10.61 21,870,339 10.424 -1.43%
2007-02-27 0 20.95 20.85 20.95 20.85 21.40 9,644,520 203,005,768 21.049 10.69 10.64 10.69 10.64 10.92 18,907,584 10.737 -2.33%
2007-02-26 0 21.45 21.45 21.50 21.25 21.70 3,881,181 83,555,648 21.528 10.94 10.94 10.97 10.84 11.07 7,608,855 10.981 -0.23%
2007-02-23 0 21.50 21.40 21.50 21.05 21.65 4,006,530 85,620,969 21.370 10.97 10.92 10.97 10.74 11.04 7,854,596 10.901 0.23%
2007-02-22 0 21.45 21.40 21.45 21.30 21.75 3,918,029 84,098,855 21.465 10.94 10.92 10.94 10.86 11.09 7,681,094 10.949 0.23%
2007-02-21 0 21.40 21.40 21.50 21.00 21.60 4,014,121 85,229,177 21.232 10.92 10.92 10.97 10.71 11.02 7,869,477 10.830 -0.23%
2007-02-16 0 21.45 21.30 21.45 21.00 21.50 3,010,624 63,930,306 21.235 10.94 10.86 10.94 10.71 10.97 5,902,173 10.832 1.42%
2007-02-15 0 21.15 21.10 21.25 21.00 21.30 5,243,426 111,207,266 21.209 10.79 10.76 10.84 10.71 10.86 10,279,466 10.818 1.68%
2007-02-14 0 20.80 20.75 20.80 20.75 21.15 3,175,770 66,293,565 20.875 10.61 10.58 10.61 10.58 10.79 6,225,933 10.648 -0.24%
2007-02-13 0 20.85 20.85 20.90 20.80 21.25 5,741,994 120,388,714 20.966 10.64 10.64 10.66 10.61 10.84 11,256,883 10.695 -1.42%
2007-02-12 0 21.15 21.10 21.15 21.10 21.60 5,040,573 107,503,139 21.328 10.79 10.76 10.79 10.76 11.02 9,881,784 10.879 -1.17%
2007-02-09 0 21.40 21.35 21.40 21.35 21.80 3,558,826 76,468,426 21.487 10.92 10.89 10.92 10.89 11.12 6,976,895 10.960 -2.06%
2007-02-08 0 21.85 21.80 21.85 21.15 21.85 8,109,738 173,726,051 21.422 11.15 11.12 11.15 10.79 11.15 15,898,723 10.927 0.00%
2007-02-07 0 21.85 21.80 21.90 21.70 22.10 3,286,915 71,974,681 21.897 11.15 11.12 11.17 11.07 11.27 6,443,827 11.170 -0.91%
2007-02-06 0 22.05 21.95 22.10 21.75 22.15 7,275,089 159,955,731 21.987 11.25 11.20 11.27 11.09 11.30 14,262,437 11.215 0.68%
2007-02-05 0 21.90 21.85 21.90 21.45 22.00 7,477,987 162,116,730 21.679 11.17 11.15 11.17 10.94 11.22 14,660,208 11.058 0.46%
2007-02-02 0 21.80 21.75 21.80 21.40 21.95 11,037,987 239,628,344 21.709 11.12 11.09 11.12 10.92 11.20 21,639,404 11.074 2.59%
2007-02-01 0 21.25 21.30 21.35 20.90 21.45 10,776,991 228,492,266 21.202 10.84 10.86 10.89 10.66 10.94 21,127,735 10.815 2.91%
2007-01-31 0 20.65 20.60 20.65 20.60 21.35 7,690,987 160,862,487 20.916 10.53 10.51 10.53 10.51 10.89 15,077,784 10.669 -2.82%
2007-01-30 0 21.25 21.10 21.15 20.85 21.45 5,755,395 121,957,130 21.190 10.84 10.76 10.79 10.64 10.94 11,283,155 10.809 1.92%
2007-01-29 0 20.85 20.80 20.85 20.60 21.20 6,000,784 125,603,554 20.931 10.64 10.61 10.64 10.51 10.81 11,764,228 10.677 0.72%
2007-01-26 0 20.70 20.65 20.70 20.65 21.10 8,662,195 180,761,215 20.868 10.56 10.53 10.56 10.53 10.76 16,981,787 10.644 -2.13%
2007-01-25 0 21.15 21.00 21.05 21.05 21.90 8,815,528 188,522,668 21.385 10.79 10.71 10.74 10.74 11.17 17,282,388 10.908 -2.31%
2007-01-24 0 21.65 21.65 21.70 21.60 22.45 12,880,825 270,175,095 20.975 11.04 11.04 11.07 11.02 11.45 25,252,193 10.699 -1.59%
2007-01-23 0 22.00 22.00 22.05 21.55 22.30 16,140,556 353,868,717 21.924 11.22 11.22 11.25 10.99 11.37 31,642,728 11.183 0.00%
2007-01-22 0 22.00 22.00 22.05 21.00 22.00 28,112,312 607,067,129 21.594 11.22 11.22 11.25 10.71 11.22 55,112,738 11.015 5.01%
2007-01-19 0 20.95 20.90 21.00 20.70 21.05 4,054,902 84,884,573 20.934 10.69 10.66 10.71 10.56 10.74 7,949,426 10.678 0.48%
2007-01-18 0 20.85 20.80 20.90 20.60 21.10 7,720,776 161,005,426 20.854 10.64 10.61 10.66 10.51 10.76 15,136,183 10.637 0.72%
2007-01-17 0 20.70 20.50 20.60 20.45 21.20 10,875,949 227,211,717 20.891 10.56 10.46 10.51 10.43 10.81 21,321,737 10.656 0.49%
2007-01-16 0 20.60 20.60 20.65 20.30 20.70 3,929,065 80,562,216 20.504 10.51 10.51 10.53 10.35 10.56 7,702,729 10.459 0.49%
2007-01-15 0 20.50 20.40 20.50 20.20 20.75 8,422,259 172,699,338 20.505 10.46 10.41 10.46 10.30 10.58 16,511,405 10.459 2.24%
2007-01-12 0 20.05 20.00 20.05 19.90 20.65 7,728,149 156,200,805 20.212 10.23 10.20 10.23 10.15 10.53 15,150,638 10.310 0.35%
2007-01-11 0 19.98 19.96 19.98 19.96 20.70 7,293,747 147,702,782 20.251 10.19 10.18 10.19 10.18 10.56 14,299,015 10.330 -2.06%
2007-01-10 0 20.40 20.35 20.40 20.35 20.95 7,100,452 147,003,751 20.703 10.41 10.38 10.41 10.38 10.69 13,920,070 10.561 -2.16%
2007-01-09 0 20.85 20.85 20.90 20.60 21.40 7,242,110 151,662,327 20.942 10.64 10.64 10.66 10.51 10.92 14,197,783 10.682 -0.24%
2007-01-08 0 20.90 20.90 20.95 20.05 21.35 17,122,987 359,806,072 21.013 10.66 10.66 10.69 10.23 10.89 33,568,733 10.718 0.72%
2007-01-05 0 20.75 20.75 20.80 19.76 20.75 11,226,827 226,896,802 20.210 10.58 10.58 10.61 10.08 10.58 22,009,616 10.309 3.23%
2007-01-04 0 20.10 20.05 20.10 20.05 20.50 6,991,061 141,613,790 20.256 10.25 10.23 10.25 10.23 10.46 13,705,615 10.333 -1.95%
2007-01-03 0 20.50 20.35 20.40 20.20 21.00 9,149,648 188,400,506 20.591 10.46 10.38 10.41 10.30 10.71 17,937,413 10.503 0.24%
2007-01-02 0 20.45 20.35 20.40 19.56 20.95 24,421,353 499,313,630 20.446 10.43 10.38 10.41 9.977 10.69 47,876,804 10.429 4.55%
2006-12-29 0 19.56 19.54 19.56 19.30 19.58 4,201,926 81,833,033 19.475 9.977 9.967 9.977 9.845 9.988 8,237,659 9.9340 0.51%
2006-12-28 0 19.46 19.44 19.48 19.30 19.52 4,160,643 80,953,831 19.457 9.926 9.916 9.937 9.845 9.957 8,156,726 9.9248 0.72%
2006-12-27 0 19.32 19.32 19.34 19.20 19.34 2,500,421 48,157,611 19.260 9.855 9.855 9.865 9.794 9.865 4,901,946 9.8242 -0.10%
2006-12-22 0 19.34 19.32 19.36 19.22 19.38 2,018,587 38,942,626 19.292 9.865 9.855 9.875 9.804 9.885 3,957,336 9.8406 0.21%
2006-12-21 0 19.30 19.28 19.34 19.24 19.42 2,815,386 54,390,493 19.319 9.845 9.834 9.865 9.814 9.906 5,519,419 9.8544 -0.10%
2006-12-20 0 19.32 19.30 19.40 19.28 19.46 2,528,894 49,029,453 19.388 9.855 9.845 9.896 9.834 9.926 4,957,766 9.8894 0.52%
2006-12-19 0 19.22 19.22 19.24 19.20 19.46 3,351,656 64,732,432 19.314 9.804 9.804 9.814 9.794 9.926 6,570,749 9.8516 -0.83%
2006-12-18 0 19.38 19.38 19.40 19.36 19.58 3,467,342 67,558,985 19.484 9.885 9.885 9.896 9.875 9.988 6,797,545 9.9387 0.10%
2006-12-15 0 19.36 19.34 19.36 19.30 19.56 5,689,927 110,591,218 19.436 9.875 9.865 9.875 9.845 9.977 11,154,809 9.9142 -0.21%
2006-12-14 0 19.40 19.34 19.40 19.20 19.48 5,131,932 99,422,585 19.373 9.896 9.865 9.896 9.794 9.937 10,060,888 9.8821 0.52%
2006-12-13 0 19.30 19.32 19.38 19.10 19.38 3,104,101 59,734,132 19.244 9.845 9.855 9.885 9.743 9.885 6,085,430 9.8159 0.21%
2006-12-12 0 19.26 19.26 19.30 19.18 19.36 3,146,752 60,619,481 19.264 9.824 9.824 9.845 9.783 9.875 6,169,045 9.8264 -0.21%
2006-12-11 0 19.30 19.26 19.28 19.28 19.46 3,565,226 68,985,567 19.350 9.845 9.824 9.834 9.834 9.926 6,989,442 9.8700 0.52%
2006-12-08 0 19.20 19.18 19.32 19.12 19.40 2,812,394 54,297,815 19.307 9.794 9.783 9.855 9.753 9.896 5,513,553 9.8481 -0.62%
2006-12-07 0 19.32 19.30 19.32 19.30 19.52 3,754,675 72,765,860 19.380 9.855 9.845 9.855 9.845 9.957 7,360,847 9.8855 -0.10%
2006-12-06 0 19.34 19.34 19.36 19.30 19.60 6,169,940 119,993,461 19.448 9.865 9.865 9.875 9.845 9.998 12,095,849 9.9202 -0.10%
2006-12-05 0 19.36 19.38 19.40 19.12 19.38 3,601,805 69,491,306 19.293 9.875 9.885 9.896 9.753 9.885 7,061,153 9.8414 0.73%
2006-12-04 0 19.22 19.22 19.24 19.04 19.24 5,268,600 101,125,014 19.194 9.804 9.804 9.814 9.712 9.814 10,328,819 9.7906 -0.10%
2006-12-01 0 19.24 19.26 19.28 18.96 19.36 7,840,085 150,410,588 19.185 9.814 9.824 9.834 9.671 9.875 15,370,082 9.7859 -0.52%
2006-11-30 0 19.34 19.34 19.36 19.26 19.48 7,183,333 139,286,945 19.390 9.865 9.865 9.875 9.824 9.937 14,082,554 9.8907 -0.10%
2006-11-29 0 19.36 19.36 19.38 18.96 19.36 5,765,584 110,514,149 19.168 9.875 9.875 9.885 9.671 9.875 11,303,130 9.7773 2.11%
2006-11-28 0 18.96 18.92 18.98 18.92 19.30 5,780,794 110,637,060 19.139 9.671 9.651 9.681 9.651 9.845 11,332,949 9.7624 -2.37%
2006-11-27 0 19.42 19.40 19.42 19.34 19.58 2,550,322 49,542,675 19.426 9.906 9.896 9.906 9.865 9.988 4,999,775 9.9090 0.00%
2006-11-24 0 19.42 19.42 19.44 19.30 19.56 5,771,377 112,274,385 19.454 9.906 9.906 9.916 9.845 9.977 11,314,487 9.9231 0.41%
2006-11-23 0 19.34 19.36 19.38 19.22 19.82 13,080,936 255,863,305 19.560 9.865 9.875 9.885 9.804 10.11 25,644,501 9.9773 0.52%
2006-11-22 0 19.24 19.18 19.26 19.08 19.30 6,879,641 132,278,430 19.228 9.814 9.783 9.824 9.732 9.845 13,487,182 9.8077 0.63%
2006-11-21 0 19.12 19.12 19.14 18.92 19.14 3,185,724 60,767,101 19.075 9.753 9.753 9.763 9.651 9.763 6,245,448 9.7298 0.63%
2006-11-20 0 19.00 18.98 19.00 18.92 19.16 3,028,217 57,515,280 18.993 9.692 9.681 9.692 9.651 9.773 5,936,663 9.6881 -0.94%
2006-11-17 0 19.18 19.14 19.16 19.00 19.20 2,500,810 47,797,030 19.113 9.783 9.763 9.773 9.692 9.794 4,902,709 9.7491 0.31%
2006-11-16 0 19.12 19.12 19.14 18.94 19.20 3,275,222 62,501,851 19.083 9.753 9.753 9.763 9.661 9.794 6,420,904 9.7341 0.10%
2006-11-15 0 19.10 19.06 19.10 18.94 19.20 3,977,454 75,950,288 19.095 9.743 9.722 9.743 9.661 9.794 7,797,594 9.7402 0.84%
2006-11-14 0 18.94 18.92 18.94 18.90 19.26 4,318,705 81,976,776 18.982 9.661 9.651 9.661 9.641 9.824 8,466,599 9.6824 -0.73%
2006-11-13 0 19.08 19.04 19.06 18.88 19.20 3,740,500 71,219,156 19.040 9.732 9.712 9.722 9.630 9.794 7,333,057 9.7121 -0.63%
2006-11-10 0 19.20 19.18 19.20 19.04 19.22 3,929,608 75,174,880 19.130 9.794 9.783 9.794 9.712 9.804 7,703,794 9.7582 -0.10%
2006-11-09 0 19.22 19.24 19.26 19.10 19.38 4,528,060 87,196,967 19.257 9.804 9.814 9.824 9.743 9.885 8,877,028 9.8228 0.52%
2006-11-08 0 19.12 19.08 19.10 19.00 19.22 6,163,401 118,012,316 19.147 9.753 9.732 9.743 9.692 9.804 12,083,030 9.7668 0.42%
2006-11-07 0 19.04 19.04 19.06 18.90 19.26 10,522,882 200,563,903 19.060 9.712 9.712 9.722 9.641 9.824 20,629,568 9.7222 0.53%
2006-11-06 0 18.94 18.92 18.94 18.80 18.96 5,550,529 104,831,084 18.887 9.661 9.651 9.661 9.590 9.671 10,881,526 9.6339 -0.21%
2006-11-03 0 18.98 18.90 18.98 18.86 19.14 4,663,844 88,519,005 18.980 9.681 9.641 9.681 9.620 9.763 9,143,226 9.6814 0.00%
2006-11-02 0 18.98 18.98 19.00 18.70 19.00 6,320,574 119,460,649 18.900 9.681 9.681 9.692 9.539 9.692 12,391,159 9.6408 0.96%
2006-11-01 0 18.80 18.80 18.82 18.68 18.82 3,745,939 70,355,584 18.782 9.590 9.590 9.600 9.528 9.600 7,343,720 9.5804 0.64%
2006-10-31 0 18.68 18.66 18.68 18.60 18.78 3,171,687 59,243,590 18.679 9.528 9.518 9.528 9.488 9.579 6,217,929 9.5279 -0.74%
2006-10-27 0 18.82 18.80 18.82 18.72 18.88 4,148,821 78,060,278 18.815 9.600 9.590 9.600 9.549 9.630 8,133,550 9.5973 0.43%
2006-10-26 0 18.74 18.74 18.76 18.68 18.86 4,296,414 80,429,288 18.720 9.559 9.559 9.569 9.528 9.620 8,422,898 9.5489 -0.11%
2006-10-25 0 18.76 18.76 18.78 18.72 18.82 2,612,671 49,052,037 18.775 9.569 9.569 9.579 9.549 9.600 5,122,007 9.5767 -0.32%
2006-10-24 0 18.82 18.78 18.80 18.76 18.96 4,225,401 79,523,528 18.820 9.600 9.579 9.590 9.569 9.671 8,283,681 9.6000 -0.32%
2006-10-23 0 18.88 18.84 18.88 18.80 19.00 3,348,694 63,112,652 18.847 9.630 9.610 9.630 9.590 9.692 6,564,942 9.6136 -0.32%
2006-10-20 0 18.94 18.94 18.96 18.84 18.96 3,234,511 61,106,382 18.892 9.661 9.661 9.671 9.610 9.671 6,341,092 9.6366 0.64%
2006-10-19 0 18.82 18.82 18.86 18.74 18.94 5,115,152 96,191,108 18.805 9.600 9.600 9.620 9.559 9.661 10,027,992 9.5923 -0.63%
2006-10-18 0 18.94 18.94 18.96 18.72 18.96 3,295,506 62,074,583 18.836 9.661 9.661 9.671 9.549 9.671 6,460,670 9.6081 -0.11%
2006-10-17 0 18.96 18.92 19.00 18.74 19.00 5,217,227 98,557,728 18.891 9.671 9.651 9.692 9.559 9.692 10,228,105 9.6360 -0.11%
2006-10-16 0 18.98 18.96 19.00 18.96 19.30 1,710,831 32,540,777 19.020 9.681 9.671 9.692 9.671 9.845 3,353,996 9.7021 -0.11%
2006-10-13 0 19.00 18.98 19.04 19.00 19.14 3,142,990 59,829,257 19.036 9.692 9.681 9.712 9.692 9.763 6,161,670 9.7099 -0.11%
2006-10-12 0 19.02 19.00 19.02 19.00 19.12 3,096,150 59,042,981 19.070 9.702 9.692 9.702 9.692 9.753 6,069,842 9.7273 -0.52%
2006-10-11 0 19.12 19.10 19.12 18.98 19.16 2,866,121 54,619,219 19.057 9.753 9.743 9.753 9.681 9.773 5,618,882 9.7207 0.00%
2006-10-10 0 19.12 19.08 19.12 19.02 19.26 2,364,122 45,181,797 19.111 9.753 9.732 9.753 9.702 9.824 4,634,739 9.7485 -0.10%
2006-10-09 0 19.14 19.10 19.14 18.88 19.14 4,394,287 83,647,376 19.035 9.763 9.743 9.763 9.630 9.763 8,614,773 9.7098 -0.31%
2006-10-06 0 19.20 19.20 19.24 19.12 19.40 3,932,750 75,623,448 19.229 9.794 9.794 9.814 9.753 9.896 7,709,954 9.8085 -0.72%
2006-10-05 0 19.34 19.30 19.32 19.20 19.44 5,443,400 105,189,126 19.324 9.865 9.845 9.855 9.794 9.916 10,671,505 9.8570 0.62%
2006-10-04 0 19.22 19.22 19.24 19.00 19.58 12,405,173 237,834,161 19.172 9.804 9.804 9.814 9.692 9.988 24,319,702 9.7795 -1.33%
2006-10-03 0 19.48 19.46 19.48 19.34 19.56 4,270,193 83,091,458 19.458 9.937 9.926 9.937 9.865 9.977 8,371,493 9.9255 -0.41%
2006-09-29 0 19.56 19.58 19.60 19.40 19.78 5,961,885 116,367,436 19.519 9.977 9.988 9.998 9.896 10.09 11,687,968 9.9562 -0.71%
2006-09-28 0 19.70 19.68 19.72 19.66 19.80 2,271,858 44,830,828 19.733 10.05 10.04 10.06 10.03 10.10 4,453,860 10.066 -0.20%
2006-09-27 0 19.74 19.76 19.78 19.64 19.88 2,708,574 53,445,590 19.732 10.07 10.08 10.09 10.02 10.14 5,310,020 10.065 0.30%
2006-09-26 0 19.68 19.66 19.74 19.64 19.90 5,294,255 104,806,088 19.796 10.04 10.03 10.07 10.02 10.15 10,379,114 10.098 -0.40%
2006-09-25 0 19.76 19.78 19.80 19.64 19.86 2,619,242 51,723,480 19.747 10.08 10.09 10.10 10.02 10.13 5,134,889 10.073 -0.10%
2006-09-22 0 19.78 19.74 19.76 19.74 19.88 2,821,878 55,912,047 19.814 10.09 10.07 10.08 10.07 10.14 5,532,146 10.107 -0.50%
2006-09-21 0 19.88 19.80 19.82 19.74 19.98 3,331,845 66,009,682 19.812 10.14 10.10 10.11 10.07 10.19 6,531,910 10.106 -0.20%
2006-09-20 0 19.92 19.92 19.94 19.68 19.96 4,787,730 94,700,221 19.780 10.16 10.16 10.17 10.04 10.18 9,386,098 10.089 0.20%
2006-09-19 0 19.88 19.86 19.88 19.78 19.96 2,337,042 46,397,641 19.853 10.14 10.13 10.14 10.09 10.18 4,581,650 10.127 0.10%
2006-09-18 0 19.86 19.84 19.88 19.70 19.94 3,513,572 69,864,206 19.884 10.13 10.12 10.14 10.05 10.17 6,888,177 10.143 0.81%
2006-09-15 0 19.70 19.66 19.70 19.58 19.78 1,892,960 37,224,897 19.665 10.05 10.03 10.05 9.988 10.09 3,711,050 10.031 0.10%
2006-09-14 0 19.68 19.56 19.68 19.52 19.90 2,620,570 51,748,254 19.747 10.04 9.977 10.04 9.957 10.15 5,137,492 10.073 -0.51%
2006-09-13 0 19.78 19.80 19.82 19.60 19.86 1,769,278 34,915,768 19.734 10.09 10.10 10.11 9.998 10.13 3,468,578 10.066 1.02%
2006-09-12 0 19.58 19.52 19.62 19.30 19.66 2,744,150 53,718,613 19.576 9.988 9.957 10.01 9.845 10.03 5,379,765 9.9853 0.82%
2006-09-11 0 19.42 19.40 19.44 19.28 19.78 4,313,956 83,831,115 19.433 9.906 9.896 9.916 9.834 10.09 8,457,288 9.9123 -1.32%
2006-09-08 0 19.68 19.62 19.68 19.48 19.78 2,656,432 51,966,615 19.563 10.04 10.01 10.04 9.937 10.09 5,207,798 9.9786 0.92%
2006-09-07 0 19.50 19.48 19.50 19.32 19.58 2,829,344 55,055,538 19.459 9.947 9.937 9.947 9.855 9.988 5,546,783 9.9257 -0.71%
2006-09-06 0 19.64 19.62 19.64 19.26 19.74 6,450,509 126,044,062 19.540 10.02 10.01 10.02 9.824 10.07 12,645,890 9.9672 -0.71%
2006-09-05 0 19.78 19.78 19.82 19.72 19.90 4,432,044 87,786,701 19.807 10.09 10.09 10.11 10.06 10.15 8,688,794 10.103 -0.60%
2006-09-04 0 19.90 19.88 19.92 19.82 20.00 2,212,232 44,028,681 19.902 10.15 10.14 10.16 10.11 10.20 4,336,967 10.152 0.40%
2006-09-01 0 19.82 19.82 19.92 19.80 19.94 2,996,261 59,565,881 19.880 10.11 10.11 10.16 10.10 10.17 5,874,015 10.141 -0.30%
2006-08-31 0 19.88 19.86 19.90 19.86 20.00 2,315,144 46,142,066 19.931 10.14 10.13 10.15 10.13 10.20 4,538,720 10.166 -0.10%
2006-08-30 0 19.90 19.88 19.90 19.60 19.96 5,873,306 116,330,603 19.807 10.15 10.14 10.15 9.998 10.18 11,514,314 10.103 1.84%
2006-08-29 0 19.68 19.66 19.70 19.46 19.82 2,362,885 46,566,445 19.707 9.967 9.957 9.977 9.856 10.04 4,665,504 9.9810 0.92%
2006-08-28 0 19.50 19.48 19.50 19.46 19.64 1,811,406 35,370,057 19.526 9.876 9.866 9.876 9.856 9.947 3,576,611 9.8893 -0.61%
2006-08-25 0 19.62 19.62 19.64 19.54 19.68 2,664,518 52,274,096 19.619 9.937 9.937 9.947 9.896 9.967 5,261,077 9.9360 0.41%
2006-08-24 0 19.54 19.46 19.50 19.44 19.76 2,481,206 48,617,613 19.594 9.896 9.856 9.876 9.846 10.01 4,899,128 9.9237 -0.41%
2006-08-23 0 19.62 19.56 19.62 19.44 19.68 3,022,692 58,927,549 19.495 9.937 9.906 9.937 9.846 9.967 5,968,289 9.8734 -0.30%
2006-08-22 0 19.68 19.66 19.68 19.54 19.76 1,930,972 37,912,915 19.634 9.967 9.957 9.967 9.896 10.01 3,812,694 9.9439 0.41%
2006-08-21 0 19.60 19.56 19.60 19.56 19.96 5,439,345 106,706,783 19.618 9.927 9.906 9.927 9.906 10.11 10,739,958 9.9355 -1.31%
2006-08-18 0 19.86 19.86 19.88 19.84 20.00 1,867,508 37,185,727 19.912 10.06 10.06 10.07 10.05 10.13 3,687,385 10.085 -0.50%
2006-08-17 0 19.96 19.98 20.00 19.90 20.15 4,544,172 90,944,247 20.013 10.11 10.12 10.13 10.08 10.21 8,972,443 10.136 -0.10%
2006-08-16 0 19.98 19.96 20.00 19.84 20.20 5,381,112 107,842,504 20.041 10.12 10.11 10.13 10.05 10.23 10,624,977 10.150 0.71%
2006-08-15 0 19.84 19.80 19.84 19.70 19.94 2,488,390 49,240,594 19.788 10.05 10.03 10.05 9.977 10.10 4,913,313 10.022 0.10%
2006-08-14 0 19.82 19.82 19.94 19.68 20.15 2,549,795 50,684,099 19.878 10.04 10.04 10.10 9.967 10.21 5,034,557 10.067 -0.70%
2006-08-11 0 19.96 19.98 20.00 19.90 20.35 5,406,897 108,542,432 20.075 10.11 10.12 10.13 10.08 10.31 10,675,889 10.167 -0.70%
2006-08-10 0 20.10 20.15 20.20 19.98 20.30 5,061,502 101,947,691 20.142 10.18 10.21 10.23 10.12 10.28 9,993,909 10.201 0.25%
2006-08-09 0 20.05 20.00 20.05 19.70 20.50 7,139,924 142,856,264 20.008 10.15 10.13 10.15 9.977 10.38 14,097,742 10.133 1.57%
2006-08-08 0 19.74 19.72 19.78 19.52 19.80 1,629,040 32,161,562 19.743 9.997 9.987 10.02 9.886 10.03 3,216,531 9.9988 0.51%
2006-08-07 0 19.64 19.64 19.70 19.22 19.78 3,164,698 61,796,732 19.527 9.947 9.947 9.977 9.734 10.02 6,248,679 9.8896 0.31%
2006-08-04 0 19.58 19.58 19.60 19.48 19.98 5,528,282 109,287,312 19.769 9.916 9.916 9.927 9.866 10.12 10,915,563 10.012 -1.71%
2006-08-03 0 19.92 19.90 19.92 19.90 20.00 1,882,493 37,552,201 19.948 10.09 10.08 10.09 10.08 10.13 3,716,972 10.103 0.00%
2006-08-02 0 19.92 19.90 19.96 19.70 20.15 5,655,837 113,094,995 19.996 10.09 10.08 10.11 9.977 10.21 11,167,420 10.127 1.22%
2006-08-01 0 19.68 19.62 19.64 19.60 20.00 3,400,338 67,638,454 19.892 9.967 9.937 9.947 9.927 10.13 6,713,949 10.074 -1.01%
2006-07-31 0 19.88 19.88 19.96 19.78 20.00 5,255,240 104,662,663 19.916 10.07 10.07 10.11 10.02 10.13 10,376,443 10.087 1.22%
2006-07-28 0 19.64 19.62 19.64 19.48 19.96 8,236,661 162,857,877 19.772 9.947 9.937 9.947 9.866 10.11 16,263,243 10.014 0.72%
2006-07-27 0 19.50 19.48 19.52 19.06 19.52 8,579,674 166,616,557 19.420 9.876 9.866 9.886 9.653 9.886 16,940,520 9.8354 2.52%
2006-07-26 0 19.02 19.02 19.06 18.92 19.06 2,983,361 56,645,803 18.987 9.633 9.633 9.653 9.582 9.653 5,890,630 9.6163 0.63%
2006-07-25 0 18.90 18.86 18.90 18.86 19.08 3,358,418 63,706,059 18.969 9.572 9.552 9.572 9.552 9.663 6,631,178 9.6070 0.21%
2006-07-24 0 18.86 18.84 18.86 18.70 18.92 2,546,212 47,967,726 18.839 9.552 9.542 9.552 9.471 9.582 5,027,482 9.5411 0.05%
2006-07-21 0 18.85 18.80 18.85 18.70 18.95 1,799,842 33,946,027 18.861 9.547 9.521 9.547 9.471 9.597 3,553,778 9.5521 -0.26%
2006-07-20 0 18.90 18.85 18.90 18.80 19.00 3,794,085 71,664,200 18.888 9.572 9.547 9.572 9.521 9.623 7,491,401 9.5662 1.61%
2006-07-19 0 18.60 18.55 18.60 18.55 18.70 1,244,903 23,162,197 18.606 9.420 9.395 9.420 9.395 9.471 2,458,054 9.4230 0.27%
2006-07-18 0 18.55 18.55 18.60 18.40 18.75 1,535,626 28,455,974 18.531 9.395 9.395 9.420 9.319 9.496 3,032,085 9.3850 -0.27%
2006-07-17 0 18.60 18.55 18.60 18.50 18.75 942,194 17,505,111 18.579 9.420 9.395 9.420 9.369 9.496 1,860,357 9.4095 -0.27%
2006-07-14 0 18.65 18.65 18.70 18.55 18.70 3,033,941 56,446,983 18.605 9.445 9.445 9.471 9.395 9.471 5,990,500 9.4227 -0.53%
2006-07-13 0 18.75 18.65 18.85 18.70 19.05 2,851,484 53,852,815 18.886 9.496 9.445 9.547 9.471 9.648 5,630,240 9.5649 -1.57%
2006-07-12 0 19.05 18.95 19.05 18.85 19.05 1,492,825 28,301,408 18.958 9.648 9.597 9.648 9.547 9.648 2,947,575 9.6016 1.06%
2006-07-11 0 18.85 18.80 18.85 18.80 19.00 1,874,890 35,412,787 18.888 9.547 9.521 9.547 9.521 9.623 3,701,960 9.5660 -1.05%
2006-07-10 0 19.05 19.00 19.10 18.65 19.10 3,210,149 60,980,854 18.996 9.648 9.623 9.673 9.445 9.673 6,338,422 9.6208 0.79%
2006-07-07 0 18.90 18.80 18.90 18.65 18.90 2,749,835 51,734,425 18.814 9.572 9.521 9.572 9.445 9.572 5,429,534 9.5283 0.27%
2006-07-06 0 18.85 18.75 18.80 18.35 18.85 3,825,483 71,379,191 18.659 9.547 9.496 9.521 9.294 9.547 7,553,396 9.4499 2.17%
2006-07-05 0 18.45 18.45 18.50 18.45 18.70 2,688,968 49,853,525 18.540 9.344 9.344 9.369 9.344 9.471 5,309,353 9.3898 -1.34%
2006-07-04 0 18.70 18.65 18.70 18.60 18.90 1,772,436 33,125,759 18.689 9.471 9.445 9.471 9.420 9.572 3,499,665 9.4654 0.00%
2006-07-03 0 18.70 18.65 18.70 18.65 18.85 1,868,147 35,003,621 18.737 9.471 9.445 9.471 9.445 9.547 3,688,646 9.4896 -0.27%
2006-06-30 0 18.75 18.75 18.80 18.65 19.00 4,616,094 86,628,804 18.767 9.496 9.496 9.521 9.445 9.623 9,114,453 9.5046 2.18%
2006-06-29 0 18.35 18.20 18.35 18.25 18.60 3,680,367 67,891,761 18.447 9.294 9.218 9.294 9.243 9.420 7,266,865 9.3426 0.82%
2006-06-28 0 18.20 18.20 18.25 17.90 18.25 3,490,574 62,852,890 18.006 9.218 9.218 9.243 9.066 9.243 6,892,120 9.1195 0.00%
2006-06-27 0 18.20 18.15 18.25 18.10 18.40 4,461,587 81,253,785 18.212 9.218 9.192 9.243 9.167 9.319 8,809,380 9.2236 -0.27%
2006-06-26 0 18.25 18.30 18.40 18.00 18.40 3,523,607 64,170,601 18.212 9.243 9.268 9.319 9.116 9.319 6,957,343 9.2234 0.00%
2006-06-23 0 18.25 18.30 18.35 18.05 18.35 2,475,092 45,135,731 18.236 9.243 9.268 9.294 9.142 9.294 4,887,056 9.2358 0.00%
2006-06-22 0 18.25 18.30 18.35 18.25 18.35 3,342,943 60,888,605 18.214 9.243 9.268 9.294 9.243 9.294 6,600,623 9.2247 1.11%
2006-06-21 0 18.05 18.05 18.10 17.80 18.15 4,105,403 73,822,283 17.982 9.142 9.142 9.167 9.015 9.192 8,106,096 9.1070 0.00%
2006-06-20 0 18.05 18.00 18.10 18.00 18.35 2,609,246 47,122,379 18.060 9.142 9.116 9.167 9.116 9.294 5,151,942 9.1465 -1.37%
2006-06-19 0 18.30 18.25 18.30 18.20 18.45 2,161,814 39,494,570 18.269 9.268 9.243 9.268 9.218 9.344 4,268,490 9.2526 0.55%
2006-06-16 0 18.20 18.20 18.25 18.20 18.55 3,563,590 65,465,385 18.371 9.218 9.218 9.243 9.218 9.395 7,036,289 9.3040 0.83%
2006-06-15 0 18.05 17.95 18.05 17.80 18.20 3,366,343 60,523,074 17.979 9.142 9.091 9.142 9.015 9.218 6,646,826 9.1056 0.84%
2006-06-14 0 17.90 17.85 17.90 17.80 18.00 6,099,884 109,175,820 17.898 9.066 9.040 9.066 9.015 9.116 12,044,188 9.0646 -0.28%
2006-06-13 0 17.95 17.90 17.95 17.80 18.40 7,440,290 133,839,551 17.988 9.091 9.066 9.091 9.015 9.319 14,690,813 9.1104 -3.49%
2006-06-12 0 18.60 18.55 18.60 18.35 18.65 1,625,358 30,031,037 18.477 9.420 9.395 9.420 9.294 9.445 3,209,261 9.3576 0.00%
2006-06-09 0 18.60 18.50 18.60 18.25 18.70 5,259,321 97,064,437 18.456 9.420 9.369 9.420 9.243 9.471 10,384,501 9.3470 2.20%
2006-06-08 0 18.20 18.15 18.20 18.20 18.70 7,445,759 137,368,069 18.449 9.218 9.192 9.218 9.218 9.471 14,701,611 9.3437 -4.21%
2006-06-07 0 19.00 18.85 19.00 18.60 19.20 5,490,051 103,420,776 18.838 9.623 9.547 9.623 9.420 9.724 10,840,076 9.5406 -1.55%
2006-06-06 0 19.30 19.10 19.30 18.70 19.45 4,237,714 80,997,748 19.114 9.775 9.673 9.775 9.471 9.851 8,367,344 9.6802 1.85%
2006-06-05 0 18.95 18.95 19.05 18.70 19.30 2,637,465 50,271,452 19.061 9.597 9.597 9.648 9.471 9.775 5,207,661 9.6534 1.07%
2006-06-02 0 18.75 18.70 18.85 18.50 19.10 4,092,366 76,830,244 18.774 9.496 9.471 9.547 9.369 9.673 8,080,355 9.5083 1.63%
2006-06-01 0 18.45 18.40 18.45 18.35 19.00 4,432,446 82,897,662 18.702 9.344 9.319 9.344 9.294 9.623 8,751,841 9.4720 -1.60%
2006-05-30 0 18.75 18.70 18.75 18.70 19.00 2,349,906 44,300,351 18.852 9.496 9.471 9.496 9.471 9.623 4,639,877 9.5477 -1.32%
2006-05-29 0 19.00 19.00 19.10 18.70 19.15 3,035,539 57,552,695 18.960 9.623 9.623 9.673 9.471 9.699 5,993,656 9.6023 0.00%
2006-05-26 0 19.00 18.95 19.00 18.95 19.25 4,091,746 77,936,275 19.047 9.623 9.597 9.623 9.597 9.749 8,079,131 9.6466 0.53%
2006-05-25 0 18.90 18.85 18.95 18.75 19.00 3,299,697 62,212,717 18.854 9.572 9.547 9.597 9.496 9.623 6,515,234 9.5488 -0.79%
2006-05-24 0 19.05 19.00 19.05 18.45 19.20 6,668,498 125,427,488 18.809 9.648 9.623 9.648 9.344 9.724 13,166,914 9.5260 1.06%
2006-05-23 0 18.85 18.85 18.90 18.65 19.00 7,045,342 132,445,579 18.799 9.547 9.547 9.572 9.445 9.623 13,910,990 9.5209 -0.79%
2006-05-22 0 19.00 19.00 19.05 18.80 19.45 9,091,125 172,428,328 18.967 9.623 9.623 9.648 9.521 9.851 17,950,378 9.6058 -2.31%
2006-05-19 0 19.45 19.40 19.45 19.15 19.50 6,131,802 118,377,093 19.305 9.851 9.825 9.851 9.699 9.876 12,107,210 9.7774 0.26%
2006-05-18 0 19.40 19.30 19.40 19.10 19.60 9,172,877 176,986,120 19.295 9.825 9.775 9.825 9.673 9.927 18,111,797 9.7719 -1.77%
2006-05-17 0 19.75 19.75 19.80 19.35 19.85 8,254,880 161,894,038 19.612 10.00 10.00 10.03 9.800 10.05 16,299,216 9.9326 1.54%
2006-05-16 0 19.45 19.40 19.45 19.05 19.75 8,230,707 159,686,582 19.401 9.851 9.825 9.851 9.648 10.00 16,251,487 9.8260 -1.77%
2006-05-15 0 19.80 19.75 19.85 19.70 20.05 6,291,623 125,253,804 19.908 10.03 10.00 10.05 9.977 10.15 12,422,776 10.083 -1.49%
2006-05-12 0 20.10 20.05 20.10 19.80 20.20 7,757,727 155,328,232 20.022 10.18 10.15 10.18 10.03 10.23 15,317,590 10.141 0.00%
2006-05-11 0 20.10 20.05 20.10 20.05 20.40 9,597,049 194,030,868 20.218 10.18 10.15 10.18 10.15 10.33 18,949,322 10.239 -1.23%
2006-05-10 0 20.35 20.30 20.35 20.30 20.60 9,037,448 184,353,595 20.399 10.31 10.28 10.31 10.28 10.43 17,844,393 10.331 -0.97%
2006-05-09 0 20.55 20.50 20.55 20.50 20.70 4,879,774 100,316,453 20.558 10.41 10.38 10.41 10.38 10.48 9,635,088 10.412 -0.96%
2006-05-08 0 20.75 20.70 20.75 20.30 20.85 8,927,245 184,006,704 20.612 10.51 10.48 10.51 10.28 10.56 17,626,797 10.439 0.24%
2006-05-04 0 20.70 20.65 20.70 20.65 20.95 2,699,006 56,131,954 20.797 10.48 10.46 10.48 10.46 10.61 5,329,173 10.533 -1.19%
2006-05-03 0 20.95 20.90 20.95 20.85 21.00 4,681,080 97,915,270 20.917 10.61 10.58 10.61 10.56 10.64 9,242,767 10.594 -0.24%
2006-05-02 0 21.00 20.95 21.00 20.75 21.00 5,962,177 124,650,332 20.907 10.64 10.61 10.64 10.51 10.64 11,772,287 10.588 1.69%
2006-04-28 0 20.65 20.55 20.75 20.20 20.75 5,528,883 113,059,573 20.449 10.46 10.41 10.51 10.23 10.51 10,916,750 10.357 -0.24%
2006-04-27 0 20.70 20.60 20.70 20.40 20.70 4,448,535 91,776,506 20.631 10.48 10.43 10.48 10.33 10.48 8,783,609 10.449 0.24%
2006-04-26 0 20.65 20.60 20.65 20.15 20.70 3,502,031 71,743,069 20.486 10.46 10.43 10.46 10.21 10.48 6,914,741 10.375 0.98%
2006-04-25 0 20.45 20.35 20.40 20.00 20.50 6,156,622 124,584,878 20.236 10.36 10.31 10.33 10.13 10.38 12,156,217 10.249 1.24%
2006-04-24 0 20.20 20.15 20.20 20.10 20.50 7,728,367 156,643,591 20.269 10.23 10.21 10.23 10.18 10.38 15,259,619 10.265 -2.42%
2006-04-21 0 20.70 20.60 20.70 20.55 20.80 5,865,675 121,149,682 20.654 10.48 10.43 10.48 10.41 10.53 11,581,744 10.460 -0.24%
2006-04-20 0 20.75 20.70 20.80 20.60 20.90 6,775,306 140,721,270 20.770 10.51 10.48 10.53 10.43 10.58 13,377,805 10.519 0.00%
2006-04-19 0 20.75 20.75 20.80 20.65 21.05 12,670,783 264,929,808 20.909 10.51 10.51 10.53 10.46 10.66 25,018,393 10.589 -0.72%
2006-04-18 0 20.90 20.90 20.95 20.60 21.00 9,679,501 201,629,254 20.831 10.58 10.58 10.61 10.43 10.64 19,112,123 10.550 0.48%
2006-04-13 0 20.80 20.70 20.75 20.05 21.00 16,485,199 337,783,918 20.490 10.53 10.48 10.51 10.15 10.64 32,549,937 10.377 0.00%
2006-04-12 0 20.80 20.75 20.80 20.50 21.50 48,512,617 1,017,231,455 20.968 10.53 10.51 10.53 10.38 10.89 95,787,903 10.620 6.12%
2006-04-11 0 19.60 19.55 19.60 19.35 19.90 4,766,281 93,392,163 19.594 9.927 9.901 9.927 9.800 10.08 9,410,996 9.9237 -1.51%
2006-04-10 0 19.90 19.85 19.90 18.90 20.00 21,447,967 418,862,719 19.529 10.08 10.05 10.08 9.572 10.13 42,348,896 9.8908 5.29%
2006-04-07 0 18.90 18.90 19.00 18.05 19.00 16,685,234 309,153,117 18.529 9.572 9.572 9.623 9.142 9.623 32,944,905 9.3839 3.56%
2006-04-06 0 18.25 18.20 18.25 17.85 18.30 10,364,869 187,768,900 18.116 9.243 9.218 9.243 9.040 9.268 20,465,378 9.1750 2.82%
2006-04-04 0 17.75 17.75 17.85 17.70 17.90 5,551,622 98,800,638 17.797 8.990 8.990 9.040 8.964 9.066 10,961,648 9.0133 -0.56%
2006-04-03 0 17.85 17.80 17.85 17.45 17.85 3,876,891 68,672,454 17.713 9.040 9.015 9.040 8.838 9.040 7,654,901 8.9710 2.00%
2006-03-31 0 17.50 17.45 17.50 17.35 17.70 6,616,115 116,024,628 17.537 8.863 8.838 8.863 8.787 8.964 13,063,484 8.8816 -0.85%
2006-03-30 0 17.65 17.60 17.65 17.55 17.75 4,945,231 87,323,878 17.658 8.939 8.914 8.939 8.888 8.990 9,764,332 8.9431 1.03%
2006-03-29 0 17.75 17.70 17.75 17.70 17.95 5,531,754 98,621,665 17.828 8.848 8.823 8.848 8.823 8.948 11,097,477 8.8869 -1.11%
2006-03-28 0 17.95 17.90 17.95 17.80 18.15 5,867,653 105,572,796 17.992 8.948 8.923 8.948 8.873 9.047 11,771,338 8.9686 -1.10%
2006-03-27 0 18.15 18.15 18.20 17.85 18.20 4,391,077 79,266,814 18.052 9.047 9.047 9.072 8.898 9.072 8,809,119 8.9983 1.40%
2006-03-24 0 17.90 17.85 17.90 17.80 18.00 3,134,404 56,090,153 17.895 8.923 8.898 8.923 8.873 8.972 6,288,056 8.9201 -0.28%
2006-03-23 0 17.95 17.95 18.00 17.60 18.00 5,637,079 100,477,781 17.824 8.948 8.948 8.972 8.773 8.972 11,308,774 8.8849 1.99%
2006-03-22 0 17.60 17.55 17.60 17.50 18.00 6,832,482 121,356,376 17.762 8.773 8.748 8.773 8.723 8.972 13,706,921 8.8537 -1.95%
2006-03-21 0 17.95 17.90 17.95 17.70 18.10 7,676,820 137,193,917 17.871 8.948 8.923 8.948 8.823 9.022 15,400,782 8.9082 -0.55%
2006-03-20 0 18.05 18.05 18.10 18.05 18.45 15,988,713 291,732,498 18.246 8.997 8.997 9.022 8.997 9.197 32,075,610 9.0952 0.00%
2006-03-17 0 18.05 17.95 18.00 17.40 18.15 28,208,434 502,437,284 17.812 8.997 8.948 8.972 8.673 9.047 56,590,091 8.8785 5.25%
2006-03-16 0 17.15 17.15 17.20 17.10 17.25 3,816,435 65,538,528 17.173 8.549 8.549 8.574 8.524 8.599 7,656,306 8.5601 0.00%
2006-03-15 0 17.15 17.10 17.15 17.00 17.20 5,463,167 93,505,985 17.116 8.549 8.524 8.549 8.474 8.574 10,959,882 8.5317 0.88%
2006-03-14 0 17.00 17.00 17.05 16.80 17.10 7,170,155 121,816,525 16.989 8.474 8.474 8.499 8.374 8.524 14,384,341 8.4687 1.19%
2006-03-13 0 16.80 16.75 16.80 16.70 16.85 2,918,685 48,986,009 16.784 8.374 8.349 8.374 8.324 8.399 5,855,293 8.3661 0.90%
2006-03-10 0 16.65 16.65 16.70 16.60 16.80 4,797,441 80,093,301 16.695 8.300 8.300 8.324 8.275 8.374 9,624,342 8.3220 -0.89%
2006-03-09 0 16.80 16.75 16.80 16.75 16.95 4,315,632 72,505,395 16.801 8.374 8.349 8.374 8.349 8.449 8,657,765 8.3746 0.00%
2006-03-08 0 16.80 16.80 16.85 16.60 17.05 14,762,478 248,010,567 16.800 8.374 8.374 8.399 8.275 8.499 29,615,610 8.3743 -2.04%
2006-03-07 0 17.15 17.10 17.15 16.90 17.30 13,609,921 232,579,853 17.089 8.549 8.524 8.549 8.424 8.624 27,303,418 8.5183 -0.87%
2006-03-06 0 17.30 17.30 17.35 17.20 17.45 3,482,659 60,535,697 17.382 8.624 8.624 8.648 8.574 8.698 6,986,704 8.6644 0.29%
2006-03-03 0 17.25 17.20 17.25 17.20 17.60 3,294,789 57,368,264 17.412 8.599 8.574 8.599 8.574 8.773 6,609,811 8.6793 -1.43%
2006-03-02 0 17.50 17.50 17.55 17.50 17.85 3,862,132 68,158,124 17.648 8.723 8.723 8.748 8.723 8.898 7,747,981 8.7969 0.00%
2006-03-01 0 17.50 17.45 17.50 17.25 17.90 7,419,945 130,985,099 17.653 8.723 8.698 8.723 8.599 8.923 14,885,454 8.7995 -0.85%
2006-02-28 0 17.65 17.60 17.65 17.30 17.75 7,829,789 136,769,694 17.468 8.798 8.773 8.798 8.624 8.848 15,707,659 8.7072 0.57%
2006-02-27 0 17.55 17.50 17.55 17.25 17.65 8,025,463 140,411,740 17.496 8.748 8.723 8.748 8.599 8.798 16,100,209 8.7211 1.45%
2006-02-24 0 17.30 17.30 17.35 17.10 17.45 7,440,065 128,737,353 17.303 8.624 8.624 8.648 8.524 8.698 14,925,818 8.6251 0.00%
2006-02-23 0 17.30 17.25 17.30 16.75 17.35 18,563,716 317,635,712 17.111 8.624 8.599 8.624 8.349 8.648 37,241,428 8.5291 2.98%
2006-02-22 0 16.80 16.75 16.80 16.65 16.80 3,453,238 57,898,557 16.766 8.374 8.349 8.374 8.300 8.374 6,927,682 8.3576 0.30%
2006-02-21 0 16.75 16.70 16.75 16.65 16.95 3,467,808 58,109,940 16.757 8.349 8.324 8.349 8.300 8.449 6,956,911 8.3528 -0.89%
2006-02-20 0 16.90 16.90 16.95 16.70 16.95 10,512,873 177,424,233 16.877 8.424 8.424 8.449 8.324 8.449 21,090,304 8.4126 1.20%
2006-02-17 0 16.70 16.65 16.70 16.50 16.75 18,266,693 303,771,690 16.630 8.324 8.300 8.324 8.225 8.349 36,645,558 8.2895 1.52%
2006-02-16 0 16.45 16.45 16.50 16.10 16.60 10,908,165 178,951,178 16.405 8.200 8.200 8.225 8.025 8.275 21,883,315 8.1775 2.17%
2006-02-15 0 16.10 16.05 16.15 16.00 16.40 3,790,218 61,057,858 16.109 8.025 8.000 8.050 7.976 8.175 7,603,711 8.0300 -0.92%
2006-02-14 0 16.25 16.25 16.30 15.95 16.45 7,962,078 129,650,429 16.283 8.100 8.100 8.125 7.951 8.200 15,973,050 8.1168 1.25%
2006-02-13 0 16.05 16.00 16.05 15.85 16.10 5,387,602 86,312,820 16.021 8.000 7.976 8.000 7.901 8.025 10,808,288 7.9858 0.00%
2006-02-10 0 16.05 16.05 16.10 15.80 16.10 2,723,767 43,560,667 15.993 8.000 8.000 8.025 7.876 8.025 5,464,260 7.9719 0.63%
2006-02-09 0 15.95 15.90 16.00 15.85 16.00 3,937,906 62,682,786 15.918 7.951 7.926 7.976 7.901 7.976 7,899,994 7.9345 0.95%
2006-02-08 0 15.80 15.75 15.80 15.75 15.95 3,359,943 53,102,597 15.805 7.876 7.851 7.876 7.851 7.951 6,740,519 7.8781 -1.25%
2006-02-07 0 16.00 15.95 16.00 15.80 16.00 3,250,746 51,747,197 15.919 7.976 7.951 7.976 7.876 7.976 6,521,454 7.9349 0.63%
2006-02-06 0 15.90 15.90 15.95 15.70 15.95 3,666,569 58,148,091 15.859 7.926 7.926 7.951 7.826 7.951 7,355,654 7.9052 0.95%
2006-02-03 0 15.75 15.70 15.80 15.70 16.00 12,286,514 194,524,561 15.832 7.851 7.826 7.876 7.826 7.976 24,648,477 7.8920 -2.17%
2006-02-02 0 16.10 16.10 16.15 16.05 16.25 3,018,916 48,681,620 16.126 8.025 8.025 8.050 8.000 8.100 6,056,371 8.0381 -0.92%
2006-02-01 0 16.25 16.20 16.25 16.15 16.40 3,616,948 58,858,071 16.273 8.100 8.075 8.100 8.050 8.175 7,256,107 8.1115 -0.31%
2006-01-27 0 16.30 16.30 16.35 16.20 16.40 7,899,327 128,759,133 16.300 8.125 8.125 8.150 8.075 8.175 15,847,162 8.1251 1.24%
2006-01-26 0 16.10 16.10 16.20 15.95 16.20 3,244,000 52,219,033 16.097 8.025 8.025 8.075 7.951 8.075 6,507,921 8.0239 0.31%
2006-01-25 0 16.05 16.05 16.10 16.00 16.15 1,268,902 20,385,842 16.066 8.000 8.000 8.025 7.976 8.050 2,545,596 8.0083 0.00%
2006-01-24 0 16.05 16.05 16.10 15.90 16.10 2,649,477 42,378,254 15.995 8.000 8.000 8.025 7.926 8.025 5,315,224 7.9730 0.94%
2006-01-23 0 15.90 15.85 15.90 15.80 16.05 8,747,698 139,214,381 15.914 7.926 7.901 7.926 7.876 8.000 17,549,114 7.9328 -1.85%
2006-01-20 0 16.20 16.15 16.20 16.05 16.45 4,936,089 79,910,749 16.189 8.075 8.050 8.075 8.000 8.200 9,902,490 8.0698 -0.31%
2006-01-19 0 16.25 16.25 16.30 16.15 16.35 5,518,089 89,713,702 16.258 8.100 8.100 8.125 8.050 8.150 11,070,064 8.1042 0.93%
2006-01-18 0 16.10 16.10 16.15 15.70 16.15 9,884,736 157,765,662 15.961 8.025 8.025 8.050 7.826 8.050 19,830,172 7.9558 -0.62%
2006-01-17 0 16.20 16.20 16.25 16.10 16.50 9,605,986 156,449,157 16.287 8.075 8.075 8.100 8.025 8.225 19,270,961 8.1184 -1.82%
2006-01-16 0 16.50 16.45 16.50 16.35 16.60 5,858,030 96,516,316 16.476 8.225 8.200 8.225 8.150 8.275 11,752,033 8.2127 0.00%
2006-01-13 0 16.50 16.50 16.55 16.25 16.55 11,866,214 194,550,200 16.395 8.225 8.225 8.250 8.100 8.250 23,805,296 8.1726 0.61%
2006-01-12 0 16.40 16.35 16.40 16.15 16.50 22,266,296 363,976,170 16.347 8.175 8.150 8.175 8.050 8.225 44,669,325 8.1482 2.18%
2006-01-11 0 16.05 16.05 16.10 15.40 16.30 27,723,593 441,959,411 15.942 8.000 8.000 8.025 7.676 8.125 55,617,431 7.9464 4.22%
2006-01-10 0 15.40 15.40 15.45 15.30 15.50 4,212,670 64,942,788 15.416 7.676 7.676 7.701 7.627 7.726 8,451,209 7.6844 -0.32%
2006-01-09 0 15.45 15.40 15.50 15.25 15.55 17,901,244 274,739,391 15.348 7.701 7.676 7.726 7.602 7.751 35,912,416 7.6503 1.31%
2006-01-06 0 15.25 15.25 15.30 15.05 15.50 9,723,290 148,048,380 15.226 7.602 7.602 7.627 7.502 7.726 19,506,289 7.5898 -1.61%
2006-01-05 0 15.50 15.40 15.50 15.30 15.55 7,682,179 118,502,091 15.426 7.726 7.676 7.726 7.627 7.751 15,411,533 7.6892 1.31%
2006-01-04 0 15.30 15.30 15.40 15.10 15.40 16,032,030 244,085,790 15.225 7.627 7.627 7.676 7.527 7.676 32,162,510 7.5891 0.33%
2006-01-03 0 15.25 15.25 15.30 15.05 15.25 6,761,512 102,445,840 15.151 7.602 7.602 7.627 7.502 7.602 13,564,545 7.5525 0.00%
2005-12-30 0 15.25 15.25 15.30 15.15 15.45 9,026,389 137,839,223 15.271 7.602 7.602 7.627 7.552 7.701 18,108,207 7.6120 -2.24%
2005-12-29 0 15.60 15.55 15.65 15.50 15.65 1,821,064 28,378,511 15.583 7.776 7.751 7.801 7.726 7.801 3,653,311 7.7679 0.00%
2005-12-28 0 15.60 15.55 15.65 15.50 15.70 1,022,221 15,945,925 15.599 7.776 7.751 7.801 7.726 7.826 2,050,719 7.7758 0.00%
2005-12-23 0 15.60 15.60 15.70 15.45 15.70 1,284,121 20,053,951 15.617 7.776 7.776 7.826 7.701 7.826 2,576,128 7.7845 0.32%
2005-12-22 0 15.55 15.45 15.55 15.50 15.65 3,414,634 53,106,247 15.553 7.751 7.701 7.751 7.726 7.801 6,850,237 7.7525 -0.32%
2005-12-21 0 15.60 15.65 15.70 15.55 15.75 2,404,675 37,628,138 15.648 7.776 7.801 7.826 7.751 7.851 4,824,117 7.8000 0.32%
2005-12-20 0 15.55 15.55 15.60 15.45 15.60 2,284,930 35,474,113 15.525 7.751 7.751 7.776 7.701 7.776 4,583,891 7.7389 0.65%
2005-12-19 0 15.45 15.45 15.50 15.35 15.55 3,088,617 47,832,806 15.487 7.701 7.701 7.726 7.652 7.751 6,196,201 7.7197 0.65%
2005-12-16 0 15.35 15.35 15.40 15.20 15.45 3,055,518 46,807,794 15.319 7.652 7.652 7.676 7.577 7.701 6,129,799 7.6361 0.33%
2005-12-15 0 15.30 15.30 15.35 15.25 15.60 3,614,474 55,603,692 15.384 7.627 7.627 7.652 7.602 7.776 7,251,144 7.6683 0.00%
2005-12-14 0 15.30 15.30 15.35 15.25 15.50 2,178,285 33,449,535 15.356 7.627 7.627 7.652 7.602 7.726 4,369,946 7.6544 0.00%
2005-12-13 0 15.30 15.30 15.35 15.00 15.40 2,491,403 37,916,809 15.219 7.627 7.627 7.652 7.477 7.676 4,998,105 7.5862 -0.65%
2005-12-12 0 15.40 15.40 15.45 15.35 15.55 2,032,880 31,463,248 15.477 7.676 7.676 7.701 7.652 7.751 4,078,244 7.7149 0.33%
2005-12-09 0 15.35 15.30 15.35 15.30 15.45 707,905 10,891,569 15.386 7.652 7.627 7.652 7.627 7.701 1,420,157 7.6693 0.00%
2005-12-08 0 15.35 15.30 15.35 15.20 15.50 2,858,329 43,765,590 15.312 7.652 7.627 7.652 7.577 7.726 5,734,210 7.6324 -0.97%
2005-12-07 0 15.50 15.55 15.60 15.30 15.55 2,637,815 40,668,271 15.417 7.726 7.751 7.776 7.627 7.751 5,291,828 7.6851 0.65%
2005-12-06 0 15.40 15.30 15.40 15.25 15.50 4,085,166 62,831,156 15.380 7.676 7.627 7.676 7.602 7.726 8,195,418 7.6666 -0.65%
2005-12-05 0 15.50 15.45 15.50 15.45 15.80 2,821,763 43,913,410 15.562 7.726 7.701 7.726 7.701 7.876 5,660,854 7.7574 -1.27%
2005-12-02 0 15.70 15.70 15.75 15.60 15.75 3,929,342 61,631,761 15.685 7.826 7.826 7.851 7.776 7.851 7,882,813 7.8185 0.96%
2005-12-01 0 15.55 15.55 15.65 15.40 15.75 3,456,062 53,745,200 15.551 7.751 7.751 7.801 7.676 7.851 6,933,347 7.7517 0.00%
2005-11-30 0 15.55 15.50 15.55 15.40 15.75 2,923,011 45,480,649 15.560 7.751 7.726 7.751 7.676 7.851 5,863,972 7.7559 -1.27%
2005-11-29 0 15.75 15.70 15.75 15.60 15.75 2,040,476 31,963,481 15.665 7.851 7.826 7.851 7.776 7.851 4,093,482 7.8084 0.32%
2005-11-28 0 15.70 15.65 15.75 15.55 15.80 1,820,863 28,588,160 15.700 7.826 7.801 7.851 7.751 7.876 3,652,908 7.8261 0.64%
2005-11-25 0 15.60 15.60 15.65 15.55 15.70 2,089,617 32,624,543 15.613 7.776 7.776 7.801 7.751 7.826 4,192,066 7.7824 -0.64%
2005-11-24 0 15.70 15.55 15.70 15.55 15.80 1,622,768 25,408,206 15.657 7.826 7.751 7.826 7.751 7.876 3,255,501 7.8047 -0.32%
2005-11-23 0 15.75 15.75 15.80 15.60 15.80 3,663,361 57,800,229 15.778 7.851 7.851 7.876 7.776 7.876 7,349,218 7.8648 0.96%
2005-11-22 0 15.60 15.55 15.60 15.50 15.70 1,517,676 23,640,638 15.577 7.776 7.751 7.776 7.726 7.826 3,044,672 7.7646 0.32%
2005-11-21 0 15.55 15.55 15.60 15.55 15.75 2,972,708 46,435,072 15.620 7.751 7.751 7.776 7.751 7.851 5,963,671 7.7863 -1.27%
2005-11-18 0 15.75 15.70 15.75 15.50 15.85 9,387,659 147,400,271 15.701 7.851 7.826 7.851 7.726 7.901 18,832,966 7.8267 2.27%
2005-11-17 0 15.40 15.40 15.45 15.00 15.50 8,954,087 136,991,681 15.299 7.676 7.676 7.701 7.477 7.726 17,963,159 7.6263 2.33%
2005-11-16 0 15.05 15.00 15.05 14.90 15.10 3,254,333 48,913,425 15.030 7.502 7.477 7.502 7.427 7.527 6,528,650 7.4921 1.35%
2005-11-15 0 14.85 14.80 14.95 14.70 15.10 4,058,812 60,504,429 14.907 7.402 7.377 7.452 7.328 7.527 8,142,548 7.4307 -1.00%
2005-11-14 0 15.00 14.95 15.00 14.75 15.20 2,754,243 41,359,037 15.016 7.477 7.452 7.477 7.352 7.577 5,525,399 7.4853 0.00%
2005-11-11 0 15.00 15.00 15.05 14.90 15.10 3,552,525 53,410,876 15.035 7.477 7.477 7.502 7.427 7.527 7,126,865 7.4943 0.00%
2005-11-10 0 15.00 14.95 15.00 14.80 15.00 1,357,873 20,241,539 14.907 7.477 7.452 7.477 7.377 7.477 2,724,084 7.4306 0.33%
2005-11-09 0 14.95 14.90 14.95 14.75 15.05 4,706,774 70,255,623 14.926 7.452 7.427 7.452 7.352 7.502 9,442,451 7.4404 1.01%
2005-11-08 0 14.80 14.75 14.80 14.60 14.80 1,371,696 20,222,024 14.742 7.377 7.352 7.377 7.278 7.377 2,751,815 7.3486 0.68%
2005-11-07 0 14.70 14.65 14.70 14.50 14.70 3,728,108 54,721,066 14.678 7.328 7.303 7.328 7.228 7.328 7,479,110 7.3165 -0.68%
2005-11-04 0 14.80 14.90 14.95 14.60 14.90 2,591,123 38,187,457 14.738 7.377 7.427 7.452 7.278 7.427 5,198,158 7.3463 0.34%
2005-11-03 0 14.75 14.70 14.85 14.60 14.85 1,613,072 23,771,532 14.737 7.352 7.328 7.402 7.278 7.402 3,236,050 7.3458 -0.34%
2005-11-02 0 14.80 14.75 14.80 14.75 14.90 1,837,590 27,227,111 14.817 7.377 7.352 7.377 7.352 7.427 3,686,464 7.3857 -0.34%
2005-11-01 0 14.85 14.75 14.80 14.70 14.95 3,766,365 55,818,173 14.820 7.402 7.352 7.377 7.328 7.452 7,555,859 7.3874 1.37%
2005-10-31 0 14.65 14.65 14.70 14.50 14.80 2,504,885 36,674,163 14.641 7.303 7.303 7.328 7.228 7.377 5,025,152 7.2981 0.34%
2005-10-28 0 14.60 14.55 14.60 14.50 14.85 5,381,368 78,557,644 14.598 7.278 7.253 7.278 7.228 7.402 10,795,782 7.2767 -1.68%
2005-10-27 0 14.85 14.80 14.85 14.60 14.85 2,129,371 31,384,239 14.739 7.402 7.377 7.402 7.278 7.402 4,271,818 7.3468 0.00%
2005-10-26 0 14.85 14.80 14.85 14.70 14.90 7,449,722 110,269,173 14.802 7.402 7.377 7.402 7.328 7.427 14,945,191 7.3782 1.02%
2005-10-25 0 14.70 14.65 14.70 14.60 14.85 3,033,981 44,705,020 14.735 7.328 7.303 7.328 7.278 7.402 6,086,593 7.3448 -0.34%
2005-10-24 0 14.75 14.70 14.75 14.50 14.90 3,909,847 57,269,387 14.647 7.352 7.328 7.352 7.228 7.427 7,843,704 7.3013 -1.34%
2005-10-21 0 14.95 14.90 14.95 14.45 14.95 4,358,072 63,942,260 14.672 7.452 7.427 7.452 7.203 7.452 8,742,906 7.3136 1.70%
2005-10-20 0 14.70 14.70 14.75 14.60 15.05 5,546,132 81,988,306 14.783 7.328 7.328 7.352 7.278 7.502 11,126,322 7.3689 -1.01%
2005-10-19 0 14.85 14.80 14.85 14.60 15.00 7,246,500 107,286,535 14.805 7.402 7.377 7.402 7.278 7.477 14,537,499 7.3800 -1.33%
2005-10-18 0 15.05 15.05 15.10 15.05 15.10 2,889,967 43,603,789 15.088 7.502 7.502 7.527 7.502 7.527 5,797,681 7.5209 -0.33%
2005-10-17 0 15.10 15.10 15.15 15.00 15.15 4,757,631 71,740,722 15.079 7.527 7.527 7.552 7.477 7.552 9,544,478 7.5165 -0.33%
2005-10-14 0 15.15 15.10 15.20 15.00 15.30 5,678,436 86,009,662 15.147 7.552 7.527 7.577 7.477 7.627 11,391,742 7.5502 -0.66%
2005-10-13 0 15.25 15.25 15.30 15.20 15.40 3,352,843 51,202,897 15.271 7.602 7.602 7.627 7.577 7.676 6,726,275 7.6124 -0.97%
2005-10-12 0 15.40 15.30 15.35 15.25 15.65 9,020,916 138,948,859 15.403 7.676 7.627 7.652 7.602 7.801 18,097,228 7.6779 -0.65%
2005-10-10 0 15.50 15.45 15.50 15.40 15.55 1,918,598 29,675,115 15.467 7.726 7.701 7.726 7.676 7.751 3,848,978 7.7099 0.00%
2005-10-07 0 15.50 15.40 15.45 15.45 15.65 4,788,952 74,232,676 15.501 7.726 7.676 7.701 7.701 7.801 9,607,312 7.7267 0.00%
2005-10-06 0 15.50 15.50 15.55 15.45 15.70 10,700,638 166,259,843 15.537 7.726 7.726 7.751 7.701 7.826 21,466,987 7.7449 -1.90%
2005-10-05 0 15.80 15.75 15.80 15.75 16.10 5,587,846 88,608,132 15.857 7.876 7.851 7.876 7.851 8.025 11,210,006 7.9044 -1.25%
2005-10-04 0 16.00 16.00 16.05 16.00 16.10 2,272,380 36,505,382 16.065 7.976 7.976 8.000 7.976 8.025 4,558,714 8.0078 0.00%
2005-10-03 0 16.00 15.95 16.15 15.90 16.30 3,682,440 59,474,481 16.151 7.976 7.951 8.050 7.926 8.125 7,387,493 8.0507 -1.54%
2005-09-30 0 16.25 16.15 16.20 16.05 16.30 6,088,812 98,337,035 16.150 8.100 8.050 8.075 8.000 8.125 12,215,014 8.0505 0.31%
2005-09-29 0 16.20 16.15 16.20 15.80 16.20 8,437,074 135,657,932 16.079 8.075 8.050 8.075 7.876 8.075 16,925,958 8.0148 2.86%
2005-09-28 0 15.75 15.75 15.80 15.70 15.85 2,169,068 34,177,234 15.757 7.851 7.851 7.876 7.826 7.901 4,351,456 7.8542 0.32%
2005-09-27 0 15.70 15.70 15.75 15.70 15.80 2,273,357 35,777,909 15.738 7.826 7.826 7.851 7.826 7.876 4,560,674 7.8449 0.00%
2005-09-26 0 15.70 15.70 15.75 15.65 15.80 3,873,767 60,914,543 15.725 7.826 7.826 7.851 7.801 7.876 7,771,322 7.8384 0.00%
2005-09-23 0 15.70 15.60 15.65 15.50 15.75 1,933,028 30,134,611 15.589 7.826 7.776 7.801 7.726 7.851 3,877,926 7.7708 0.00%
2005-09-22 0 15.70 15.65 15.70 15.65 15.75 3,251,976 51,208,554 15.747 7.826 7.801 7.826 7.801 7.851 6,523,922 7.8494 -0.63%
2005-09-21 0 15.80 15.75 15.80 15.75 15.90 3,592,081 56,858,215 15.829 7.876 7.851 7.876 7.851 7.926 7,206,220 7.8902 -0.63%
2005-09-20 0 15.90 15.85 15.90 15.50 15.90 4,048,406 63,909,917 15.786 7.926 7.901 7.926 7.726 7.926 8,121,673 7.8691 1.60%
2005-09-16 0 15.65 15.65 15.70 15.45 15.75 2,116,194 33,149,355 15.665 7.801 7.801 7.826 7.701 7.851 4,245,383 7.8083 0.32%
2005-09-15 0 15.60 15.55 15.60 15.50 15.70 1,103,473 17,191,432 15.579 7.776 7.751 7.776 7.726 7.826 2,213,722 7.7658 0.00%
2005-09-14 0 15.60 15.50 15.60 15.35 15.60 4,289,977 66,383,539 15.474 7.776 7.726 7.776 7.652 7.776 8,606,298 7.7134 0.32%
2005-09-13 0 15.55 15.50 15.55 15.50 15.75 3,008,168 47,007,138 15.627 7.751 7.726 7.751 7.726 7.851 6,034,809 7.7893 -1.58%
2005-09-12 0 15.80 15.70 15.80 15.70 15.90 1,552,860 24,502,749 15.779 7.876 7.826 7.876 7.826 7.926 3,115,256 7.8654 0.32%
2005-09-09 0 15.75 15.75 15.80 15.70 16.00 3,105,316 48,938,609 15.760 7.851 7.851 7.876 7.826 7.976 6,229,701 7.8557 -1.25%
2005-09-08 0 15.95 15.90 16.00 15.90 16.05 940,212 14,978,117 15.931 7.951 7.926 7.976 7.926 8.000 1,886,198 7.9409 0.00%
2005-09-07 0 15.95 15.95 16.00 15.95 16.10 1,960,426 31,408,695 16.021 7.951 7.951 7.976 7.951 8.025 3,932,891 7.9862 -0.31%
2005-09-06 0 16.00 15.95 16.00 15.80 16.10 2,231,558 35,640,411 15.971 7.976 7.951 7.976 7.876 8.025 4,476,820 7.9611 0.00%
2005-09-05 0 16.00 15.90 15.95 15.90 16.10 1,999,231 31,959,173 15.986 7.976 7.926 7.951 7.926 8.025 4,010,739 7.9684 0.31%
2005-09-02 0 15.95 15.95 16.00 15.95 16.10 2,678,317 42,878,662 16.010 7.951 7.951 7.976 7.951 8.025 5,373,081 7.9803 0.31%
2005-09-01 0 15.90 15.85 15.90 15.80 15.95 2,774,586 44,067,391 15.883 7.926 7.901 7.926 7.876 7.951 5,566,210 7.9169 0.95%
2005-08-31 0 15.75 15.75 15.80 15.65 15.90 4,169,742 65,818,064 15.785 7.851 7.851 7.876 7.801 7.926 8,365,090 7.8682 0.00%
2005-08-30 0 15.75 15.70 15.80 15.55 15.85 4,901,666 77,014,464 15.712 7.851 7.826 7.876 7.751 7.901 9,833,432 7.8319 1.29%
2005-08-29 0 15.55 15.50 15.60 15.30 15.65 3,522,626 54,683,747 15.524 7.751 7.726 7.776 7.627 7.801 7,066,884 7.7380 -0.96%
2005-08-26 0 15.70 15.65 15.75 15.55 15.75 2,521,496 39,491,643 15.662 7.826 7.801 7.851 7.751 7.851 5,058,476 7.8070 0.32%
2005-08-25 0 15.65 15.60 15.65 15.55 15.75 4,385,289 68,587,268 15.640 7.801 7.776 7.801 7.751 7.851 8,797,507 7.7962 0.00%
2005-08-24 0 15.65 15.65 15.70 15.45 15.70 4,356,480 67,856,841 15.576 7.801 7.801 7.826 7.701 7.826 8,739,712 7.7642 0.58%
2005-08-23 0 15.70 15.65 15.70 15.60 15.95 5,204,021 82,099,869 15.776 7.756 7.731 7.756 7.707 7.880 10,533,932 7.7938 -0.63%
2005-08-22 0 15.80 15.80 15.85 15.60 15.85 5,483,497 86,369,308 15.751 7.806 7.806 7.830 7.707 7.830 11,099,645 7.7813 0.00%
2005-08-19 0 15.80 15.80 15.85 15.70 16.00 4,828,039 76,517,695 15.849 7.806 7.806 7.830 7.756 7.904 9,772,873 7.8296 -0.94%
2005-08-18 0 15.95 15.90 15.95 15.80 16.10 5,183,744 82,835,644 15.980 7.880 7.855 7.880 7.806 7.954 10,492,888 7.8945 -0.31%
2005-08-17 0 16.00 16.00 16.05 16.00 16.10 4,861,618 77,985,015 16.041 7.904 7.904 7.929 7.904 7.954 9,840,843 7.9246 -0.31%
2005-08-16 0 16.05 16.05 16.10 16.05 16.20 3,649,331 58,762,671 16.102 7.929 7.929 7.954 7.929 8.003 7,386,943 7.9549 0.00%
2005-08-15 0 16.05 16.05 16.10 16.05 16.20 2,599,290 41,839,990 16.097 7.929 7.929 7.954 7.929 8.003 5,261,459 7.9522 -0.31%
2005-08-12 0 16.10 16.10 16.15 16.05 16.15 2,683,909 43,233,724 16.108 7.954 7.954 7.978 7.929 7.978 5,432,744 7.9580 -0.31%
2005-08-11 0 16.15 16.10 16.15 16.05 16.20 2,628,662 42,349,280 16.111 7.978 7.954 7.978 7.929 8.003 5,320,914 7.9590 0.00%
2005-08-10 0 16.15 16.10 16.15 16.10 16.25 3,502,238 56,587,940 16.158 7.978 7.954 7.978 7.954 8.028 7,089,198 7.9823 0.31%
2005-08-09 0 16.10 16.10 16.15 16.10 16.30 5,309,001 85,915,804 16.183 7.954 7.954 7.978 7.954 8.053 10,746,432 7.9948 0.00%
2005-08-08 0 16.10 16.10 16.15 15.95 16.15 4,088,717 65,773,915 16.087 7.954 7.954 7.978 7.880 7.978 8,276,344 7.9472 0.31%
2005-08-05 0 16.05 16.05 16.10 15.95 16.15 7,354,037 117,817,817 16.021 7.929 7.929 7.954 7.880 7.978 14,885,975 7.9147 -0.62%
2005-08-04 0 16.15 16.15 16.20 16.10 16.20 3,784,772 61,162,984 16.160 7.978 7.978 8.003 7.954 8.003 7,661,101 7.9836 -0.62%
2005-08-03 0 16.25 16.20 16.25 16.15 16.60 9,874,528 161,182,226 16.323 8.028 8.003 8.028 7.978 8.201 19,987,930 8.0640 -0.61%
2005-08-02 0 16.35 16.40 16.45 16.10 16.40 7,059,555 114,401,323 16.205 8.077 8.102 8.127 7.954 8.102 14,289,887 8.0058 1.55%
2005-08-01 0 16.10 16.10 16.20 15.90 16.25 4,333,085 69,707,253 16.087 7.954 7.954 8.003 7.855 8.028 8,770,991 7.9475 0.00%
2005-07-29 0 16.10 16.10 16.15 16.10 16.25 2,258,619 36,511,845 16.166 7.954 7.954 7.978 7.954 8.028 4,571,876 7.9862 -0.62%
2005-07-28 0 16.20 16.15 16.20 16.15 16.30 4,573,698 74,271,527 16.239 8.003 7.978 8.003 7.978 8.053 9,258,038 8.0224 0.62%
2005-07-27 0 16.10 16.10 16.15 16.05 16.20 5,254,322 84,730,753 16.126 7.954 7.954 7.978 7.929 8.003 10,635,751 7.9666 0.00%
2005-07-26 0 16.10 16.10 16.15 16.00 16.25 5,916,511 95,463,781 16.135 7.954 7.954 7.978 7.904 8.028 11,976,148 7.9712 -0.31%
2005-07-25 0 16.15 16.15 16.20 16.05 16.40 5,474,874 88,929,117 16.243 7.978 7.978 8.003 7.929 8.102 11,082,190 8.0245 0.00%
2005-07-22 0 16.15 16.10 16.15 15.75 16.20 10,830,143 173,279,060 16.000 7.978 7.954 7.978 7.781 8.003 21,922,277 7.9042 1.89%
2005-07-21 0 15.85 15.80 15.85 15.55 16.05 13,038,248 205,914,802 15.793 7.830 7.806 7.830 7.682 7.929 26,391,903 7.8022 1.93%
2005-07-20 0 15.55 15.50 15.60 15.45 15.65 6,799,515 105,778,853 15.557 7.682 7.657 7.707 7.633 7.731 13,763,517 7.6855 0.32%
2005-07-19 0 15.50 15.45 15.50 15.15 15.55 8,110,147 125,178,575 15.435 7.657 7.633 7.657 7.484 7.682 16,416,486 7.6252 1.97%
2005-07-18 0 15.20 15.15 15.20 15.00 15.20 3,925,725 59,263,289 15.096 7.509 7.484 7.509 7.410 7.509 7,946,417 7.4579 1.67%
2005-07-15 0 14.95 14.95 15.00 14.90 15.05 3,761,214 56,322,710 14.975 7.386 7.386 7.410 7.361 7.435 7,613,415 7.3978 -0.66%
2005-07-14 0 15.05 15.00 15.10 14.90 15.10 6,487,049 97,247,223 14.991 7.435 7.410 7.460 7.361 7.460 13,131,026 7.4059 1.01%
2005-07-13 0 14.90 14.85 14.90 14.75 14.90 6,805,579 100,839,674 14.817 7.361 7.336 7.361 7.287 7.361 13,775,791 7.3201 1.02%
2005-07-12 0 14.75 14.65 14.70 14.65 14.80 4,923,075 72,462,578 14.719 7.287 7.237 7.262 7.237 7.312 9,965,244 7.2715 0.34%
2005-07-11 0 14.70 14.65 14.70 14.55 14.95 8,677,969 127,388,005 14.679 7.262 7.237 7.262 7.188 7.386 17,565,866 7.2520 0.00%
2005-07-08 0 14.70 14.85 14.90 14.50 14.85 6,498,870 94,904,948 14.603 7.262 7.336 7.361 7.163 7.336 13,154,954 7.2144 0.00%
2005-07-07 0 14.70 14.65 14.70 14.50 15.00 4,374,937 64,351,882 14.709 7.262 7.237 7.262 7.163 7.410 8,855,708 7.2667 -1.34%
2005-07-06 0 14.90 14.85 14.90 14.80 15.00 2,692,327 40,078,216 14.886 7.361 7.336 7.361 7.312 7.410 5,449,784 7.3541 0.68%
2005-07-05 0 14.80 14.75 14.80 14.75 15.05 3,236,746 48,074,805 14.853 7.312 7.287 7.312 7.287 7.435 6,551,792 7.3377 -1.33%
2005-07-04 0 15.00 15.00 15.05 14.90 15.10 6,027,440 90,310,047 14.983 7.410 7.410 7.435 7.361 7.460 12,200,689 7.4020 0.00%
2005-06-30 0 15.00 14.95 15.00 14.65 15.10 13,909,514 207,960,629 14.951 7.410 7.386 7.410 7.237 7.460 28,155,512 7.3861 2.39%
2005-06-29 0 14.65 14.65 14.70 14.55 14.75 4,430,137 64,935,156 14.658 7.237 7.237 7.262 7.188 7.287 8,967,443 7.2412 0.34%
2005-06-28 0 14.60 14.55 14.60 14.40 14.60 2,926,916 42,464,068 14.508 7.213 7.188 7.213 7.114 7.213 5,924,637 7.1674 0.69%
2005-06-27 0 14.50 14.45 14.50 14.45 14.60 1,900,039 27,540,736 14.495 7.163 7.139 7.163 7.139 7.213 3,846,042 7.1608 -0.68%
2005-06-24 0 14.60 14.55 14.60 14.30 14.60 2,823,735 40,860,867 14.471 7.213 7.188 7.213 7.065 7.213 5,715,779 7.1488 1.04%
2005-06-23 0 14.45 14.40 14.45 14.35 14.65 4,476,207 64,879,308 14.494 7.139 7.114 7.139 7.089 7.237 9,060,698 7.1605 -1.03%
2005-06-22 0 14.60 14.55 14.60 14.35 14.65 7,155,735 104,004,443 14.534 7.213 7.188 7.213 7.089 7.237 14,484,574 7.1804 1.39%
2005-06-21 0 14.40 14.35 14.40 14.10 14.40 3,451,250 49,210,518 14.259 7.114 7.089 7.114 6.966 7.114 6,985,989 7.0442 2.13%
2005-06-20 0 14.10 14.10 14.15 14.05 14.25 2,856,515 40,417,006 14.149 6.966 6.966 6.990 6.941 7.040 5,782,132 6.9900 -0.35%
2005-06-17 0 14.15 14.15 14.20 14.05 14.25 4,875,365 69,185,156 14.191 6.990 6.990 7.015 6.941 7.040 9,868,670 7.0106 0.00%
2005-06-16 0 14.15 14.10 14.15 14.00 14.20 4,455,262 62,824,130 14.101 6.990 6.966 6.990 6.916 7.015 9,018,301 6.9663 -0.35%
2005-06-15 0 14.20 14.15 14.20 14.10 14.35 3,891,997 55,249,604 14.196 7.015 6.990 7.015 6.966 7.089 7,878,145 7.0130 -0.35%
2005-06-14 0 14.25 14.25 14.30 14.25 14.50 3,759,443 54,061,649 14.380 7.040 7.040 7.065 7.040 7.163 7,609,830 7.1042 -1.38%
2005-06-13 0 14.45 14.40 14.45 14.40 14.50 2,421,732 34,996,134 14.451 7.139 7.114 7.139 7.114 7.163 4,902,048 7.1391 0.35%
2005-06-10 0 14.40 14.40 14.45 14.35 14.60 6,005,255 86,889,757 14.469 7.114 7.114 7.139 7.089 7.213 12,155,783 7.1480 -0.69%
2005-06-09 0 14.50 14.50 14.55 14.05 14.60 8,556,230 122,663,160 14.336 7.163 7.163 7.188 6.941 7.213 17,319,443 7.0824 2.84%
2005-06-08 0 14.10 14.10 14.20 14.05 14.25 5,583,764 79,141,437 14.173 6.966 6.966 7.015 6.941 7.040 11,302,604 7.0021 0.36%
2005-06-07 0 14.05 14.05 14.10 14.00 14.10 4,403,887 61,920,665 14.060 6.941 6.941 6.966 6.916 6.966 8,914,308 6.9462 -0.35%
2005-06-06 0 14.10 14.05 14.10 13.90 14.15 3,982,725 55,974,665 14.054 6.966 6.941 6.966 6.867 6.990 8,061,796 6.9432 1.08%
2005-06-03 0 13.95 13.95 14.00 13.95 14.15 4,341,265 61,073,891 14.068 6.892 6.892 6.916 6.892 6.990 8,787,549 6.9500 0.00%
2005-06-02 0 13.95 13.95 14.00 13.95 14.25 5,527,903 77,742,992 14.064 6.892 6.892 6.916 6.892 7.040 11,189,531 6.9478 -1.76%
2005-06-01 0 14.20 14.15 14.20 14.15 14.25 7,939,852 112,911,774 14.221 7.015 6.990 7.015 6.990 7.040 16,071,776 7.0255 -1.05%
2005-05-31 0 14.35 14.30 14.35 13.80 14.40 13,133,244 186,676,481 14.214 7.089 7.065 7.089 6.818 7.114 26,584,193 7.0221 2.87%
2005-05-30 0 13.95 13.90 13.95 13.70 14.00 8,589,260 118,350,372 13.779 6.892 6.867 6.892 6.768 6.916 17,386,302 6.8071 0.72%
2005-05-27 0 13.85 13.80 13.85 13.35 13.90 9,094,450 123,401,321 13.569 6.842 6.818 6.842 6.595 6.867 18,408,903 6.7034 4.53%
2005-05-26 0 13.25 13.25 13.30 13.05 13.35 4,124,288 54,505,118 13.216 6.546 6.546 6.571 6.447 6.595 8,348,346 6.5289 1.53%
2005-05-25 0 13.05 13.05 13.10 12.95 13.35 6,770,537 88,611,012 13.088 6.447 6.447 6.472 6.398 6.595 13,704,860 6.4657 -2.25%
2005-05-24 0 13.35 13.30 13.35 13.20 13.35 2,734,174 36,244,874 13.256 6.595 6.571 6.595 6.521 6.595 5,534,490 6.5489 0.75%
2005-05-23 0 13.25 13.20 13.25 13.05 13.25 2,596,999 34,104,416 13.132 6.546 6.521 6.546 6.447 6.546 5,256,822 6.4876 0.76%
2005-05-20 0 13.15 13.10 13.15 13.10 13.25 2,229,840 29,333,749 13.155 6.496 6.472 6.496 6.472 6.546 4,513,622 6.4989 -0.38%
2005-05-19 0 13.20 13.20 13.25 13.15 13.30 3,085,605 40,767,896 13.212 6.521 6.521 6.546 6.496 6.571 6,245,854 6.5272 0.00%
2005-05-18 0 13.20 13.15 13.25 13.15 13.25 3,554,028 46,959,231 13.213 6.521 6.496 6.546 6.496 6.546 7,194,031 6.5275 -0.38%
2005-05-17 0 13.25 13.20 13.25 13.00 13.40 7,774,646 102,045,923 13.125 6.546 6.521 6.546 6.422 6.620 15,737,368 6.4843 -0.75%
2005-05-13 0 13.35 13.35 13.40 13.30 13.45 3,309,078 44,287,510 13.384 6.595 6.595 6.620 6.571 6.645 6,698,206 6.6118 -0.74%
2005-05-12 0 13.45 13.40 13.45 13.05 13.50 10,324,787 138,122,314 13.378 6.645 6.620 6.645 6.447 6.669 20,899,340 6.6089 2.28%
2005-05-11 0 13.15 13.10 13.15 13.00 13.15 5,215,222 68,183,572 13.074 6.496 6.472 6.496 6.422 6.496 10,556,605 6.4589 0.00%
2005-05-10 0 13.15 13.15 13.20 12.90 13.30 13,238,992 173,913,012 13.136 6.496 6.496 6.521 6.373 6.571 26,798,247 6.4897 1.94%
2005-05-09 0 12.90 12.85 12.90 12.65 12.95 4,951,286 63,302,124 12.785 6.373 6.348 6.373 6.249 6.398 10,022,348 6.3161 1.57%
2005-05-06 0 12.70 12.65 12.75 12.60 12.80 5,180,558 65,765,082 12.695 6.274 6.249 6.299 6.225 6.324 10,486,438 6.2714 -0.39%
2005-05-05 0 12.75 12.70 12.75 12.55 12.80 9,508,650 120,463,488 12.669 6.299 6.274 6.299 6.200 6.324 19,247,323 6.2587 2.00%
2005-05-04 0 12.50 12.45 12.50 12.45 12.55 4,514,875 56,450,283 12.503 6.175 6.151 6.175 6.151 6.200 9,138,969 6.1769 0.81%
2005-05-03 0 12.40 12.40 12.45 12.35 12.55 2,544,801 31,678,649 12.448 6.126 6.126 6.151 6.101 6.200 5,151,163 6.1498 0.00%
2005-04-29 0 12.40 12.35 12.45 12.35 12.50 3,776,149 46,930,987 12.428 6.126 6.101 6.151 6.101 6.175 7,643,647 6.1399 -0.40%
2005-04-28 0 12.45 12.40 12.45 12.40 12.50 7,224,825 89,933,201 12.448 6.151 6.126 6.151 6.126 6.175 14,624,425 6.1495 0.40%
2005-04-27 0 12.40 12.35 12.40 12.30 12.40 2,920,674 36,098,575 12.360 6.126 6.101 6.126 6.077 6.126 5,912,002 6.1060 -0.40%
2005-04-26 0 12.45 12.40 12.45 12.30 12.45 7,326,182 90,858,952 12.402 6.151 6.126 6.151 6.077 6.151 14,829,591 6.1269 0.81%
2005-04-25 0 12.35 12.30 12.35 12.20 12.35 6,086,211 74,871,699 12.302 6.101 6.077 6.101 6.027 6.101 12,319,653 6.0774 0.41%
2005-04-22 0 12.30 12.25 12.30 12.20 12.40 2,722,956 33,455,146 12.286 6.077 6.052 6.077 6.027 6.126 5,511,783 6.0698 0.41%
2005-04-21 0 12.25 12.20 12.25 11.90 12.30 4,225,155 51,097,243 12.094 6.052 6.027 6.052 5.879 6.077 8,552,520 5.9745 1.24%
2005-04-20 0 12.10 12.00 12.05 12.05 12.15 1,559,086 18,851,468 12.091 5.978 5.928 5.953 5.953 6.002 3,155,888 5.9734 0.83%
2005-04-19 0 12.00 12.00 12.05 12.00 12.15 4,916,853 59,245,953 12.050 5.928 5.928 5.953 5.928 6.002 9,952,649 5.9528 0.84%
2005-04-18 0 11.90 11.90 11.95 11.75 11.95 8,824,017 104,879,059 11.886 5.879 5.879 5.904 5.805 5.904 17,861,495 5.8718 -2.46%
2005-04-15 0 12.20 12.15 12.20 12.15 12.25 2,444,386 29,814,291 12.197 6.027 6.002 6.027 6.002 6.052 4,947,904 6.0256 -1.21%
2005-04-14 0 12.35 12.30 12.35 12.25 12.35 1,829,977 22,490,060 12.290 6.101 6.077 6.101 6.052 6.101 3,704,223 6.0715 0.00%
2005-04-13 0 12.35 12.30 12.35 12.25 12.35 2,753,615 33,941,841 12.326 6.101 6.077 6.101 6.052 6.101 5,573,842 6.0895 0.41%
2005-04-12 0 12.30 12.25 12.30 12.20 12.40 1,478,590 18,173,277 12.291 6.077 6.052 6.077 6.027 6.126 2,992,948 6.0720 -1.20%
2005-04-11 0 12.45 12.40 12.50 12.20 12.50 4,395,438 54,329,932 12.361 6.151 6.126 6.175 6.027 6.175 8,897,206 6.1064 1.22%
2005-04-08 0 12.30 12.25 12.30 12.15 12.30 2,619,383 32,060,859 12.240 6.077 6.052 6.077 6.002 6.077 5,302,131 6.0468 1.65%
2005-04-07 0 12.10 12.05 12.20 12.00 12.20 1,272,383 15,377,145 12.085 5.978 5.953 6.027 5.928 6.027 2,575,546 5.9704 -0.41%
2005-04-06 0 12.15 12.10 12.15 12.00 12.30 5,425,667 66,049,283 12.173 6.002 5.978 6.002 5.928 6.077 10,982,586 6.0140 1.25%
2005-04-04 0 12.00 12.00 12.05 11.90 12.05 2,097,920 25,101,295 11.965 5.928 5.928 5.953 5.879 5.953 4,246,591 5.9109 0.42%
2005-04-01 0 11.95 11.90 11.95 11.80 12.00 2,062,970 24,526,345 11.889 5.904 5.879 5.904 5.829 5.928 4,175,845 5.8734 -0.42%
2005-03-31 0 12.00 11.95 12.00 11.85 12.05 4,834,257 57,840,257 11.965 5.928 5.904 5.928 5.854 5.953 9,785,459 5.9108 1.69%
2005-03-30 0 11.80 11.75 11.80 11.75 11.95 5,569,810 65,868,071 11.826 5.829 5.805 5.829 5.805 5.904 11,274,359 5.8423 -1.26%
2005-03-29 0 11.95 11.95 12.00 11.90 12.10 8,610,484 103,155,227 11.980 5.904 5.904 5.928 5.879 5.978 17,429,264 5.9185 -0.83%
2005-03-24 0 12.05 12.05 12.10 12.00 12.10 2,324,142 28,061,072 12.074 5.953 5.953 5.978 5.928 5.978 4,704,507 5.9647 0.00%
2005-03-23 0 12.05 12.05 12.10 12.05 12.30 5,849,365 71,100,228 12.155 5.953 5.953 5.978 5.953 6.077 11,840,232 6.0050 -2.03%
2005-03-22 0 12.30 12.25 12.30 12.25 12.35 1,804,825 22,179,374 12.289 6.077 6.052 6.077 6.052 6.101 3,653,310 6.0710 0.00%
2005-03-21 0 12.30 12.25 12.30 12.20 12.35 1,115,283 13,718,434 12.300 6.077 6.052 6.077 6.027 6.101 2,257,546 6.0767 0.65%
2005-03-18 0 12.50 12.50 12.55 12.45 12.60 3,380,577 42,279,818 12.507 6.037 6.037 6.061 6.013 6.085 6,999,727 6.0402 -0.40%
2005-03-17 0 12.55 12.50 12.55 12.40 12.55 1,949,973 24,329,560 12.477 6.061 6.037 6.061 5.989 6.061 4,037,559 6.0258 0.00%
2005-03-16 0 12.55 12.50 12.55 12.35 12.55 4,665,529 58,131,228 12.460 6.061 6.037 6.061 5.965 6.061 9,660,312 6.0175 1.21%
2005-03-15 0 12.40 12.35 12.40 12.35 12.50 4,348,683 53,870,406 12.388 5.989 5.965 5.989 5.965 6.037 9,004,260 5.9828 -0.40%
2005-03-14 0 12.45 12.45 12.55 12.40 12.55 2,069,110 25,796,766 12.468 6.013 6.013 6.061 5.989 6.061 4,284,241 6.0213 -0.40%
2005-03-11 0 12.50 12.50 12.55 12.45 12.55 1,079,961 13,504,996 12.505 6.037 6.037 6.061 6.013 6.061 2,236,137 6.0394 0.00%
2005-03-10 0 12.50 12.40 12.45 12.35 12.50 3,669,422 45,674,620 12.447 6.037 5.989 6.013 5.965 6.037 7,597,801 6.0116 -0.79%
2005-03-09 0 12.60 12.55 12.60 12.45 12.65 5,484,001 68,872,445 12.559 6.085 6.061 6.085 6.013 6.109 11,355,017 6.0654 1.20%
2005-03-08 0 12.45 12.40 12.45 12.35 12.45 1,558,782 19,336,481 12.405 6.013 5.989 6.013 5.965 6.013 3,227,570 5.9910 0.40%
2005-03-07 0 12.40 12.35 12.40 12.35 12.45 1,630,112 20,208,427 12.397 5.989 5.965 5.989 5.965 6.013 3,375,264 5.9872 0.40%
2005-03-04 0 12.35 12.30 12.35 12.25 12.45 4,464,500 55,173,229 12.358 5.965 5.940 5.965 5.916 6.013 9,244,067 5.9685 -0.40%
2005-03-03 0 12.40 12.40 12.45 12.30 12.45 2,499,502 30,926,807 12.373 5.989 5.989 6.013 5.940 6.013 5,175,398 5.9757 0.81%
2005-03-02 0 12.30 12.30 12.35 12.30 12.50 5,506,414 68,101,830 12.368 5.940 5.940 5.965 5.940 6.037 11,401,425 5.9731 -0.40%
2005-03-01 0 12.35 12.30 12.35 12.25 12.35 2,922,871 36,012,675 12.321 5.965 5.940 5.965 5.916 5.965 6,052,014 5.9505 -0.40%
2005-02-28 0 12.40 12.35 12.40 12.35 12.50 4,032,843 50,065,021 12.414 5.989 5.965 5.989 5.965 6.037 8,350,291 5.9956 -0.40%
2005-02-25 0 12.45 12.45 12.50 12.40 12.50 6,271,240 78,089,429 12.452 6.013 6.013 6.037 5.989 6.037 12,985,052 6.0138 0.81%
2005-02-24 0 12.35 12.30 12.35 12.20 12.35 2,643,854 32,509,467 12.296 5.965 5.940 5.965 5.892 5.965 5,474,289 5.9386 0.41%
2005-02-23 0 12.30 12.25 12.30 12.20 12.40 3,831,911 47,001,778 12.266 5.940 5.916 5.940 5.892 5.989 7,934,247 5.9239 -1.20%
2005-02-22 0 12.45 12.45 12.50 12.40 12.50 3,849,277 47,920,526 12.449 6.013 6.013 6.037 5.989 6.037 7,970,204 6.0125 -0.40%
2005-02-21 0 12.50 12.45 12.50 12.45 12.50 1,214,049 15,141,095 12.472 6.037 6.013 6.037 6.013 6.037 2,513,776 6.0232 0.40%
2005-02-18 0 12.45 12.45 12.50 12.30 12.50 2,614,724 32,502,027 12.430 6.013 6.013 6.037 5.940 6.037 5,413,974 6.0034 0.40%
2005-02-17 0 12.40 12.35 12.40 12.35 12.45 1,337,426 16,580,618 12.397 5.989 5.965 5.989 5.965 6.013 2,769,236 5.9874 0.00%
2005-02-16 0 12.40 12.40 12.45 12.35 12.45 3,128,607 38,793,664 12.400 5.989 5.989 6.013 5.965 6.013 6,478,005 5.9885 -0.40%
2005-02-15 0 12.45 12.40 12.45 12.35 12.50 2,690,836 33,426,489 12.422 6.013 5.989 6.013 5.965 6.037 5,571,569 5.9995 -0.40%
2005-02-14 0 12.50 12.45 12.50 12.30 12.50 5,589,840 69,426,034 12.420 6.037 6.013 6.037 5.940 6.037 11,574,165 5.9984 1.21%
2005-02-08 0 12.35 12.30 12.35 12.25 12.35 1,744,583 21,450,711 12.296 5.965 5.940 5.965 5.916 5.965 3,612,284 5.9383 0.41%
2005-02-07 0 12.30 12.25 12.30 12.20 12.30 3,661,283 44,854,125 12.251 5.940 5.916 5.940 5.892 5.940 7,580,949 5.9167 1.23%
2005-02-04 0 12.15 12.10 12.15 11.95 12.15 1,029,676 12,449,933 12.091 5.868 5.844 5.868 5.771 5.868 2,132,018 5.8395 0.83%
2005-02-03 0 12.05 12.05 12.10 11.95 12.15 3,644,762 43,849,206 12.031 5.820 5.820 5.844 5.771 5.868 7,546,741 5.8103 0.42%
2005-02-02 0 12.00 12.00 12.10 11.80 12.10 2,942,158 35,198,407 11.963 5.796 5.796 5.844 5.699 5.844 6,091,949 5.7779 1.69%
2005-02-01 0 11.80 11.80 11.90 11.80 12.15 4,619,694 55,159,073 11.940 5.699 5.699 5.747 5.699 5.868 9,565,408 5.7665 -3.67%
2005-01-31 0 12.25 12.20 12.25 12.05 12.25 2,777,271 33,779,710 12.163 5.916 5.892 5.916 5.820 5.916 5,750,539 5.8742 1.24%
2005-01-28 0 12.10 12.00 12.10 11.95 12.15 1,783,034 21,504,918 12.061 5.844 5.796 5.844 5.771 5.868 3,691,900 5.8249 1.26%
2005-01-27 0 11.95 11.95 12.00 11.90 12.20 2,988,887 36,155,935 12.097 5.771 5.771 5.796 5.747 5.892 6,188,705 5.8422 -1.24%
2005-01-26 0 12.10 12.10 12.15 11.90 12.15 3,411,785 41,169,542 12.067 5.844 5.844 5.868 5.747 5.868 7,064,346 5.8278 0.00%
2005-01-25 0 12.10 12.05 12.10 11.85 12.10 2,702,655 32,376,736 11.980 5.844 5.820 5.844 5.723 5.844 5,596,041 5.7857 2.11%
2005-01-24 0 11.85 11.80 11.85 11.70 11.90 2,178,247 25,689,707 11.794 5.723 5.699 5.723 5.651 5.747 4,510,217 5.6959 0.42%
2005-01-21 0 11.80 11.75 11.80 11.75 11.85 3,708,234 43,708,975 11.787 5.699 5.675 5.699 5.675 5.723 7,678,164 5.6926 -0.42%
2005-01-20 0 11.85 11.85 11.90 11.80 12.05 4,530,315 53,717,499 11.857 5.723 5.723 5.747 5.699 5.820 9,380,342 5.7266 -2.07%
2005-01-19 0 12.10 12.05 12.10 11.90 12.10 2,268,032 27,283,260 12.029 5.844 5.820 5.844 5.747 5.844 4,696,123 5.8097 1.26%
2005-01-18 0 11.95 11.95 12.05 11.90 12.05 2,642,503 31,681,512 11.989 5.771 5.771 5.820 5.747 5.820 5,471,492 5.7903 -0.83%
2005-01-17 0 12.05 12.00 12.05 11.90 12.05 1,127,957 13,513,662 11.981 5.820 5.796 5.820 5.747 5.820 2,335,516 5.7862 1.26%
2005-01-14 0 11.90 11.90 11.95 11.75 12.00 4,717,094 55,918,218 11.854 5.747 5.747 5.771 5.675 5.796 9,767,081 5.7252 -0.83%
2005-01-13 0 12.00 11.95 12.00 11.80 12.00 3,828,157 45,692,189 11.936 5.796 5.771 5.796 5.699 5.796 7,926,474 5.7645 0.84%
2005-01-12 0 11.90 11.85 11.95 11.60 11.90 2,062,778 24,250,674 11.756 5.747 5.723 5.771 5.602 5.747 4,271,130 5.6778 1.71%
2005-01-11 0 11.70 11.70 11.75 11.70 11.95 3,726,958 43,936,300 11.789 5.651 5.651 5.675 5.651 5.771 7,716,934 5.6935 -1.27%
2005-01-10 0 11.85 11.80 11.85 11.70 11.90 2,058,576 24,352,449 11.830 5.723 5.699 5.723 5.651 5.747 4,262,429 5.7133 -0.42%
2005-01-07 0 11.90 11.85 11.90 11.65 12.15 9,186,929 108,503,378 11.811 5.747 5.723 5.747 5.626 5.868 19,022,195 5.7040 -1.65%
2005-01-06 0 12.10 12.05 12.10 11.95 12.15 4,927,170 59,348,798 12.045 5.844 5.820 5.844 5.771 5.868 10,202,059 5.8173 0.00%
2005-01-05 0 12.10 12.05 12.10 12.05 12.25 6,218,932 75,345,636 12.116 5.844 5.820 5.844 5.820 5.916 12,876,745 5.8513 -2.02%
2005-01-04 0 12.35 12.25 12.30 12.15 12.50 5,461,373 67,135,774 12.293 5.965 5.916 5.940 5.868 6.037 11,308,165 5.9369 -1.20%
2005-01-03 0 12.50 12.45 12.50 12.45 12.50 1,851,411 23,121,282 12.488 6.037 6.013 6.037 6.013 6.037 3,833,479 6.0314 0.40%
2004-12-31 0 12.45 12.45 12.50 12.40 12.50 759,874 9,451,086 12.438 6.013 6.013 6.037 5.989 6.037 1,573,374 6.0069 0.40%
2004-12-30 0 12.40 12.35 12.40 12.40 12.50 2,566,132 31,935,965 12.445 5.989 5.965 5.989 5.989 6.037 5,313,360 6.0105 -0.40%
2004-12-29 0 12.45 12.45 12.50 12.45 12.50 1,661,524 20,741,024 12.483 6.013 6.013 6.037 6.013 6.037 3,440,305 6.0288 0.00%
2004-12-28 0 12.45 12.40 12.45 12.35 12.45 834,885 10,362,802 12.412 6.013 5.989 6.013 5.965 6.013 1,728,689 5.9946 0.40%
2004-12-24 0 12.40 12.40 12.45 12.40 12.50 1,181,636 14,695,427 12.437 5.989 5.989 6.013 5.989 6.037 2,446,662 6.0063 0.00%
2004-12-23 0 12.40 12.40 12.50 12.40 12.50 1,394,653 17,382,083 12.463 5.989 5.989 6.037 5.989 6.037 2,887,729 6.0193 -0.80%
2004-12-22 0 12.50 12.45 12.50 12.20 12.50 1,912,931 23,726,705 12.403 6.037 6.013 6.037 5.892 6.037 3,960,861 5.9903 0.40%
2004-12-21 0 12.45 12.40 12.45 12.35 12.50 3,493,263 43,450,028 12.438 6.013 5.989 6.013 5.965 6.037 7,233,052 6.0072 -0.40%
2004-12-20 0 12.50 12.45 12.50 12.30 12.50 4,314,857 53,603,525 12.423 6.037 6.013 6.037 5.940 6.037 8,934,221 5.9998 0.81%
2004-12-17 0 12.40 12.35 12.45 12.25 12.40 2,312,402 28,590,125 12.364 5.989 5.965 6.013 5.916 5.989 4,787,994 5.9712 0.40%
2004-12-16 0 12.35 12.25 12.35 12.15 12.45 3,781,145 46,478,477 12.292 5.965 5.916 5.965 5.868 6.013 7,829,132 5.9366 -0.40%
2004-12-15 0 12.40 12.40 12.45 12.35 12.45 2,129,458 26,430,558 12.412 5.989 5.989 6.013 5.965 6.013 4,409,196 5.9944 -0.40%
2004-12-14 0 12.45 12.40 12.45 12.30 12.45 3,946,256 48,918,053 12.396 6.013 5.989 6.013 5.940 6.013 8,171,006 5.9868 1.22%
2004-12-13 0 12.30 12.25 12.30 12.10 12.35 2,317,722 28,296,228 12.209 5.940 5.916 5.940 5.844 5.965 4,799,010 5.8963 1.65%
2004-12-10 0 12.10 12.05 12.10 12.05 12.15 1,491,340 18,015,793 12.080 5.844 5.820 5.844 5.820 5.868 3,087,926 5.8343 -0.41%
2004-12-09 0 12.15 12.10 12.15 12.10 12.30 2,160,208 26,299,116 12.174 5.868 5.844 5.868 5.844 5.940 4,472,866 5.8797 -1.22%
2004-12-08 0 12.30 12.25 12.30 12.20 12.40 2,569,039 31,658,225 12.323 5.940 5.916 5.940 5.892 5.989 5,319,380 5.9515 -0.81%
2004-12-07 0 12.40 12.40 12.45 12.35 12.45 2,940,485 36,500,157 12.413 5.989 5.989 6.013 5.965 6.013 6,088,485 5.9949 -0.40%
2004-12-06 0 12.45 12.40 12.45 12.35 12.45 2,641,430 32,757,613 12.401 6.013 5.989 6.013 5.965 6.013 5,469,270 5.9894 0.00%
2004-12-03 0 12.45 12.40 12.45 12.35 12.45 1,961,515 24,308,011 12.392 6.013 5.989 6.013 5.965 6.013 4,061,458 5.9850 0.00%
2004-12-02 0 12.45 12.45 12.50 12.40 12.50 3,515,354 43,787,421 12.456 6.013 6.013 6.037 5.989 6.037 7,278,793 6.0158 0.00%
2004-12-01 0 12.45 12.40 12.45 12.30 12.45 3,163,355 39,126,226 12.369 6.013 5.989 6.013 5.940 6.013 6,549,953 5.9735 0.40%
2004-11-30 0 12.40 12.35 12.45 12.35 12.50 3,495,300 43,309,817 12.391 5.989 5.965 6.013 5.965 6.037 7,237,269 5.9843 -0.80%
2004-11-29 0 12.50 12.45 12.50 12.30 12.50 5,396,485 67,066,268 12.428 6.037 6.013 6.037 5.940 6.037 11,173,809 6.0021 1.21%
2004-11-26 0 12.35 12.30 12.35 12.25 12.40 4,333,524 53,530,527 12.353 5.965 5.940 5.965 5.916 5.989 8,972,872 5.9658 -0.40%
2004-11-25 0 12.40 12.35 12.40 12.25 12.40 5,055,531 62,320,746 12.327 5.989 5.965 5.989 5.916 5.989 10,467,840 5.9535 0.40%
2004-11-24 0 12.35 12.30 12.35 12.25 12.35 4,516,719 55,498,042 12.287 5.965 5.940 5.965 5.916 5.965 9,352,191 5.9342 0.82%
2004-11-23 0 12.25 12.25 12.30 12.05 12.35 5,499,521 67,366,614 12.250 5.916 5.916 5.940 5.820 5.965 11,387,153 5.9160 1.24%
2004-11-22 0 12.10 12.05 12.10 12.00 12.10 1,991,987 24,020,442 12.059 5.844 5.820 5.844 5.796 5.844 4,124,552 5.8238 -0.41%
2004-11-19 0 12.15 12.10 12.15 12.10 12.20 3,728,364 45,287,470 12.147 5.868 5.844 5.868 5.844 5.892 7,719,845 5.8664 0.00%
2004-11-18 0 12.15 12.10 12.15 11.95 12.15 4,652,737 56,232,382 12.086 5.868 5.844 5.868 5.771 5.868 9,633,826 5.8370 1.25%
2004-11-17 0 12.00 12.00 12.05 11.95 12.05 3,596,449 43,192,246 12.010 5.796 5.796 5.820 5.771 5.820 7,446,706 5.8002 0.42%
2004-11-16 0 11.95 11.95 12.00 11.95 12.00 2,585,605 30,926,969 11.961 5.771 5.771 5.796 5.771 5.796 5,353,681 5.7768 0.00%
2004-11-15 0 11.95 11.95 12.00 11.95 12.05 2,195,292 26,283,580 11.973 5.771 5.771 5.796 5.771 5.820 4,545,510 5.7823 0.00%
2004-11-12 0 11.95 11.90 11.95 11.90 12.05 2,905,595 34,738,539 11.956 5.771 5.747 5.771 5.747 5.820 6,016,243 5.7741 0.42%
2004-11-11 0 11.90 11.90 11.95 11.90 12.00 2,329,304 27,867,304 11.964 5.747 5.747 5.771 5.747 5.796 4,822,991 5.7780 -0.83%
2004-11-10 0 12.00 11.95 12.00 11.90 12.00 2,169,671 25,975,014 11.972 5.796 5.771 5.796 5.747 5.796 4,492,459 5.7819 0.00%
2004-11-09 0 12.00 11.95 12.00 11.85 12.00 2,018,321 24,140,983 11.961 5.796 5.771 5.796 5.723 5.796 4,179,078 5.7766 0.00%
2004-11-08 0 12.00 11.95 12.00 11.90 12.00 1,899,326 22,688,118 11.945 5.796 5.771 5.796 5.747 5.796 3,932,691 5.7691 0.00%
2004-11-05 0 12.00 11.95 12.00 11.85 12.00 4,787,074 57,113,084 11.931 5.796 5.771 5.796 5.723 5.796 9,911,980 5.7620 1.69%
2004-11-04 0 11.80 11.80 11.85 11.75 11.90 1,691,316 19,984,902 11.816 5.699 5.699 5.723 5.675 5.747 3,501,991 5.7067 -0.84%
2004-11-03 0 11.90 11.85 11.90 11.65 11.90 6,116,023 72,279,427 11.818 5.747 5.723 5.747 5.626 5.747 12,663,664 5.7076 1.28%
2004-11-02 0 11.75 11.70 11.75 11.60 11.75 5,436,719 63,627,537 11.703 5.675 5.651 5.675 5.602 5.675 11,257,117 5.6522 1.29%
2004-11-01 0 11.60 11.55 11.60 11.50 11.65 1,899,055 21,996,471 11.583 5.602 5.578 5.602 5.554 5.626 3,932,130 5.5940 -0.43%
2004-10-29 0 11.65 11.60 11.65 11.50 11.65 3,864,710 44,912,367 11.621 5.626 5.602 5.626 5.554 5.626 8,002,159 5.6125 0.43%
2004-10-28 0 11.60 11.55 11.60 11.40 11.60 3,606,513 41,625,306 11.542 5.602 5.578 5.602 5.506 5.602 7,467,544 5.5742 3.11%
2004-10-27 0 11.25 11.25 11.35 11.25 11.35 2,287,968 25,851,796 11.299 5.433 5.433 5.482 5.433 5.482 4,737,402 5.4570 -0.44%
2004-10-26 0 11.30 11.25 11.35 11.20 11.35 3,391,045 38,254,814 11.281 5.457 5.433 5.482 5.409 5.482 7,021,402 5.4483 0.44%
2004-10-25 0 11.25 11.25 11.30 11.25 11.40 7,686,972 86,829,053 11.296 5.433 5.433 5.457 5.433 5.506 15,916,427 5.4553 -3.02%
2004-10-21 0 11.60 11.60 11.65 11.55 11.65 823,136 9,561,497 11.616 5.602 5.602 5.626 5.578 5.626 1,704,362 5.6100 0.00%
2004-10-20 0 11.60 11.60 11.65 11.60 11.70 2,022,018 23,530,404 11.637 5.602 5.602 5.626 5.602 5.651 4,186,733 5.6202 -1.69%
2004-10-19 0 11.80 11.75 11.80 11.65 11.80 2,932,404 34,408,243 11.734 5.699 5.675 5.699 5.626 5.699 6,071,753 5.6669 1.29%
2004-10-18 0 11.65 11.60 11.65 11.50 11.65 1,117,876 12,979,998 11.611 5.626 5.602 5.626 5.554 5.626 2,314,642 5.6078 0.43%
2004-10-15 0 11.60 11.55 11.60 11.40 11.60 1,245,287 14,372,339 11.541 5.602 5.578 5.602 5.506 5.602 2,578,456 5.5740 0.43%
2004-10-14 0 11.55 11.50 11.55 11.40 11.60 3,629,322 41,728,033 11.497 5.578 5.554 5.578 5.506 5.602 7,514,772 5.5528 -0.86%
2004-10-13 0 11.65 11.60 11.65 11.50 11.75 3,018,275 35,018,669 11.602 5.626 5.602 5.626 5.554 5.675 6,249,555 5.6034 -0.43%
2004-10-12 0 11.70 11.65 11.70 11.55 11.70 2,290,011 26,662,632 11.643 5.651 5.626 5.651 5.578 5.651 4,741,632 5.6231 0.43%
2004-10-11 0 11.65 11.60 11.65 11.60 11.65 2,251,234 26,173,523 11.626 5.626 5.602 5.626 5.602 5.626 4,661,341 5.6150 0.00%
2004-10-08 0 11.65 11.60 11.65 11.55 11.85 5,523,664 64,476,055 11.673 5.626 5.602 5.626 5.578 5.723 11,437,143 5.6374 -1.27%
2004-10-07 0 11.80 11.80 11.85 11.80 11.95 1,285,804 15,219,336 11.836 5.699 5.699 5.723 5.699 5.771 2,662,349 5.7165 -0.84%
2004-10-06 0 11.90 11.85 11.95 11.80 11.95 1,532,664 18,172,519 11.857 5.747 5.723 5.771 5.699 5.771 3,173,491 5.7264 0.85%
2004-10-05 0 11.80 11.80 11.85 11.80 11.95 2,120,708 25,105,329 11.838 5.699 5.699 5.723 5.699 5.771 4,391,078 5.7173 -0.84%
2004-10-04 0 11.90 11.80 11.90 11.80 11.95 4,713,504 56,010,892 11.883 5.747 5.699 5.747 5.699 5.771 9,759,648 5.7390 1.28%
2004-09-30 0 11.75 11.70 11.75 11.60 11.75 2,941,375 34,366,176 11.684 5.675 5.651 5.675 5.602 5.675 6,090,328 5.6427 1.29%
2004-09-28 0 11.60 11.55 11.60 11.50 11.60 2,326,911 26,862,434 11.544 5.602 5.578 5.602 5.554 5.602 4,818,036 5.5754 -0.43%
2004-09-27 0 11.65 11.60 11.65 11.55 11.85 2,766,546 32,166,807 11.627 5.626 5.602 5.626 5.578 5.723 5,728,332 5.6154 -0.43%
2004-09-24 0 11.70 11.70 11.75 11.70 11.95 4,404,909 51,903,853 11.783 5.651 5.651 5.675 5.651 5.771 9,120,680 5.6908 -1.68%
2004-09-23 0 11.90 11.90 11.95 11.85 11.95 1,675,712 19,989,999 11.929 5.747 5.747 5.771 5.723 5.771 3,469,682 5.7613 -0.83%
2004-09-22 0 12.00 11.95 12.00 11.95 12.00 2,124,576 25,418,420 11.964 5.796 5.771 5.796 5.771 5.796 4,399,087 5.7781 0.00%
2004-09-21 0 12.00 11.95 12.00 11.90 12.00 1,709,603 20,477,663 11.978 5.796 5.771 5.796 5.747 5.796 3,539,856 5.7849 0.42%
2004-09-20 0 11.95 11.95 12.00 11.90 12.05 1,369,297 16,379,585 11.962 5.771 5.771 5.796 5.747 5.820 2,835,228 5.7772 -0.83%
2004-09-17 0 12.05 11.95 12.05 11.95 12.10 2,600,183 31,201,607 12.000 5.820 5.771 5.820 5.771 5.844 5,383,865 5.7954 -0.82%
2004-09-16 0 12.15 12.10 12.15 11.95 12.15 1,934,132 23,374,950 12.085 5.868 5.844 5.868 5.771 5.868 4,004,759 5.8368 0.83%
2004-09-15 0 12.05 12.00 12.05 11.95 12.15 2,447,870 29,487,212 12.046 5.820 5.796 5.820 5.771 5.868 5,068,490 5.8178 -0.82%
2004-09-14 0 12.15 12.10 12.15 12.05 12.15 967,651 11,714,387 12.106 5.868 5.844 5.868 5.820 5.868 2,003,591 5.8467 0.00%
2004-09-13 0 12.15 12.05 12.15 12.00 12.15 1,455,375 17,553,634 12.061 5.868 5.820 5.868 5.796 5.868 3,013,458 5.8251 1.25%
2004-09-10 0 12.00 11.95 12.00 11.90 12.00 1,442,482 17,279,772 11.979 5.796 5.771 5.796 5.747 5.796 2,986,762 5.7855 0.00%
2004-09-09 0 12.00 11.95 12.00 11.95 12.15 2,325,804 28,026,738 12.050 5.796 5.771 5.796 5.771 5.868 4,815,744 5.8198 -1.23%
2004-09-08 0 12.15 12.10 12.15 12.10 12.25 3,765,035 45,883,588 12.187 5.868 5.844 5.868 5.844 5.916 7,795,775 5.8857 -0.41%
2004-09-07 0 12.20 12.15 12.20 12.10 12.20 2,964,469 36,030,755 12.154 5.892 5.868 5.892 5.844 5.892 6,138,146 5.8700 0.83%
2004-09-06 0 12.10 12.10 12.15 12.00 12.15 3,301,216 39,939,066 12.098 5.844 5.844 5.868 5.796 5.868 6,835,405 5.8430 0.41%
2004-09-03 0 12.05 12.00 12.05 12.00 12.10 2,530,278 30,460,638 12.038 5.820 5.796 5.820 5.796 5.844 5,239,122 5.8141 0.00%
2004-09-02 0 12.05 12.05 12.10 12.00 12.15 4,372,459 52,768,092 12.068 5.820 5.820 5.844 5.796 5.868 9,053,490 5.8285 -0.41%
2004-09-01 0 12.10 12.10 12.15 11.95 12.15 3,301,368 39,934,298 12.096 5.844 5.844 5.868 5.771 5.868 6,835,719 5.8420 1.26%
2004-08-31 0 11.95 11.95 12.00 11.90 12.00 1,640,923 19,655,070 11.978 5.771 5.771 5.796 5.747 5.796 3,397,649 5.7849 -0.42%
2004-08-30 0 12.00 12.00 12.05 11.85 12.10 3,139,718 37,718,990 12.013 5.796 5.796 5.820 5.723 5.844 6,501,011 5.8020 0.84%
2004-08-27 0 11.90 11.90 11.95 11.80 12.20 8,040,184 96,617,656 12.017 5.747 5.747 5.771 5.699 5.892 16,647,778 5.8036 -0.42%
2004-08-26 0 11.95 11.90 12.00 11.85 12.05 2,889,444 34,505,032 11.942 5.771 5.747 5.796 5.723 5.820 5,982,801 5.7674 -0.50%
2004-08-25 0 12.15 12.15 12.20 12.05 12.20 5,208,819 63,183,353 12.130 5.800 5.800 5.824 5.753 5.824 10,910,956 5.7908 0.00%
2004-08-24 0 12.15 12.10 12.15 11.70 12.20 4,407,881 52,675,881 11.950 5.800 5.776 5.800 5.586 5.824 9,233,225 5.7050 2.97%
2004-08-23 0 11.80 11.80 11.85 11.75 11.85 1,049,543 12,379,495 11.795 5.633 5.633 5.657 5.609 5.657 2,198,486 5.6309 -0.42%
2004-08-20 0 11.85 11.80 11.90 11.75 11.90 2,008,694 23,796,444 11.847 5.657 5.633 5.681 5.609 5.681 4,207,628 5.6555 -0.42%
2004-08-19 0 11.90 11.90 11.95 11.65 11.95 4,811,723 57,021,621 11.851 5.681 5.681 5.705 5.562 5.705 10,079,156 5.6574 2.59%
2004-08-18 0 11.60 11.55 11.60 11.55 11.65 823,933 9,552,622 11.594 5.538 5.514 5.538 5.514 5.562 1,725,899 5.5349 0.00%
2004-08-17 0 11.60 11.55 11.60 11.50 11.60 874,674 10,107,910 11.556 5.538 5.514 5.538 5.490 5.538 1,832,187 5.5169 0.43%
2004-08-16 0 11.55 11.50 11.55 11.50 11.65 2,795,425 32,296,916 11.553 5.514 5.490 5.514 5.490 5.562 5,855,600 5.5156 -1.70%
2004-08-13 0 11.75 11.65 11.75 11.65 11.75 1,306,597 15,266,454 11.684 5.609 5.562 5.609 5.562 5.609 2,736,940 5.5779 -0.42%
2004-08-12 0 11.80 11.80 11.85 11.75 11.90 2,033,716 24,116,952 11.859 5.633 5.633 5.657 5.609 5.681 4,260,042 5.6612 0.00%
2004-08-11 0 11.80 11.75 11.80 11.70 11.85 1,385,835 16,355,104 11.802 5.633 5.609 5.633 5.586 5.657 2,902,920 5.6340 0.43%
2004-08-10 0 11.75 11.70 11.75 11.70 11.80 1,174,586 13,786,024 11.737 5.609 5.586 5.609 5.586 5.633 2,460,415 5.6031 -0.42%
2004-08-09 0 11.80 11.75 11.80 11.70 11.90 2,766,063 32,683,142 11.816 5.633 5.609 5.633 5.586 5.681 5,794,095 5.6408 0.00%
2004-08-06 0 11.80 11.75 11.80 11.65 11.80 1,558,986 18,309,258 11.744 5.633 5.609 5.633 5.562 5.633 3,265,621 5.6067 0.00%
2004-08-05 0 11.80 11.80 11.85 11.60 11.85 2,998,116 35,051,129 11.691 5.633 5.633 5.657 5.538 5.657 6,280,178 5.5812 1.72%
2004-08-04 0 11.60 11.60 11.65 11.55 11.70 3,069,224 35,713,519 11.636 5.538 5.538 5.562 5.514 5.586 6,429,129 5.5550 -1.69%
2004-08-03 0 11.80 11.75 11.80 11.70 11.80 1,505,047 17,692,738 11.756 5.633 5.609 5.633 5.586 5.633 3,152,634 5.6120 1.29%
2004-08-02 0 11.65 11.60 11.65 11.60 11.75 958,702 11,173,454 11.655 5.562 5.538 5.562 5.538 5.609 2,008,201 5.5639 -0.43%
2004-07-30 0 11.70 11.70 11.75 11.70 11.80 3,022,614 35,604,664 11.779 5.586 5.586 5.609 5.586 5.633 6,331,495 5.6234 1.30%
2004-07-29 0 11.55 11.55 11.60 11.50 11.70 2,991,565 34,573,662 11.557 5.514 5.514 5.538 5.490 5.586 6,266,456 5.5173 -1.70%
2004-07-28 0 11.75 11.70 11.75 11.70 11.85 1,274,753 15,015,531 11.779 5.609 5.586 5.609 5.586 5.657 2,670,236 5.6233 0.00%
2004-07-27 0 11.75 11.70 11.75 11.65 11.80 472,223 5,538,653 11.729 5.609 5.586 5.609 5.562 5.633 989,169 5.5993 -0.42%
2004-07-26 0 11.80 11.75 11.80 11.60 11.80 612,999 7,163,448 11.686 5.633 5.609 5.633 5.538 5.633 1,284,054 5.5788 0.00%
2004-07-23 0 11.80 11.80 11.85 11.75 11.95 1,310,158 15,539,126 11.860 5.633 5.633 5.657 5.609 5.705 2,744,399 5.6621 -0.42%
2004-07-22 0 11.85 11.85 11.90 11.75 11.90 1,439,626 17,047,588 11.842 5.657 5.657 5.681 5.609 5.681 3,015,597 5.6531 -0.42%
2004-07-21 0 11.90 11.85 11.90 11.70 11.90 5,038,445 59,589,528 11.827 5.681 5.657 5.681 5.586 5.681 10,554,072 5.6461 1.71%
2004-07-20 0 11.70 11.65 11.70 11.55 11.70 1,585,819 18,405,305 11.606 5.586 5.562 5.586 5.514 5.586 3,321,828 5.5407 0.00%
2004-07-19 0 11.70 11.65 11.70 11.50 11.70 1,761,079 20,557,389 11.673 5.586 5.562 5.586 5.490 5.586 3,688,947 5.5727 0.86%
2004-07-16 0 11.60 11.60 11.65 11.35 11.75 2,039,857 23,734,413 11.635 5.538 5.538 5.562 5.418 5.609 4,272,905 5.5546 0.87%
2004-07-15 0 11.50 11.45 11.50 11.30 11.50 1,788,536 20,381,768 11.396 5.490 5.466 5.490 5.395 5.490 3,746,461 5.4403 0.88%
2004-07-14 0 11.40 11.35 11.40 11.35 11.65 2,655,340 30,368,882 11.437 5.442 5.418 5.442 5.418 5.562 5,562,163 5.4599 -1.72%
2004-07-13 0 11.60 11.55 11.60 11.50 11.75 3,112,931 36,021,918 11.572 5.538 5.514 5.538 5.490 5.609 6,520,682 5.5243 -0.85%
2004-07-12 0 11.70 11.70 11.75 11.65 11.75 960,752 11,236,326 11.695 5.586 5.586 5.609 5.562 5.609 2,012,495 5.5833 0.00%
2004-07-09 0 11.70 11.70 11.75 11.65 11.80 2,753,205 32,215,377 11.701 5.586 5.586 5.609 5.562 5.633 5,767,161 5.5860 0.86%
2004-07-08 0 11.60 11.60 11.65 11.55 11.70 2,795,163 32,513,412 11.632 5.538 5.538 5.562 5.514 5.586 5,855,051 5.5531 -0.85%
2004-07-07 0 11.70 11.65 11.70 11.50 11.70 4,474,943 52,017,017 11.624 5.586 5.562 5.586 5.490 5.586 9,373,700 5.5493 0.00%
2004-07-06 0 11.70 11.70 11.80 11.70 11.85 2,000,258 23,588,599 11.793 5.586 5.586 5.633 5.586 5.657 4,189,957 5.6298 -0.85%
2004-07-05 0 11.80 11.75 11.80 11.55 11.85 1,769,224 20,804,115 11.759 5.633 5.609 5.633 5.514 5.657 3,706,008 5.6136 1.29%
2004-07-02 0 11.65 11.65 11.75 11.50 11.70 5,004,128 58,428,532 11.676 5.562 5.562 5.609 5.490 5.586 10,482,188 5.5741 -1.27%
2004-06-30 0 11.80 11.80 11.85 11.50 11.90 3,063,459 36,228,058 11.826 5.633 5.633 5.657 5.490 5.681 6,417,053 5.6456 2.61%
2004-06-29 0 11.50 11.50 11.55 11.50 11.65 1,907,224 22,035,102 11.553 5.490 5.490 5.514 5.490 5.562 3,995,078 5.5156 -1.71%
2004-06-28 0 11.70 11.70 11.75 11.60 11.75 927,273 10,842,937 11.693 5.586 5.586 5.609 5.538 5.609 1,942,366 5.5823 -0.43%
2004-06-25 0 11.75 11.65 11.75 11.50 11.75 1,288,430 15,018,244 11.656 5.609 5.562 5.609 5.490 5.609 2,698,885 5.5646 -0.42%
2004-06-24 0 11.80 11.75 11.80 11.50 11.80 4,054,049 47,502,225 11.717 5.633 5.609 5.633 5.490 5.633 8,492,050 5.5937 3.51%
2004-06-23 0 11.40 11.40 11.45 11.30 11.60 1,673,383 19,194,802 11.471 5.442 5.442 5.466 5.395 5.538 3,505,249 5.4760 0.00%
2004-06-21 0 11.40 11.45 11.50 11.10 11.65 2,662,845 30,159,523 11.326 5.442 5.466 5.490 5.299 5.562 5,577,883 5.4070 -0.44%
2004-06-18 0 11.45 11.45 11.50 11.30 11.70 2,556,520 29,056,231 11.366 5.466 5.466 5.490 5.395 5.586 5,355,164 5.4258 -2.55%
2004-06-17 0 11.75 11.70 11.75 11.50 11.85 1,594,255 18,674,602 11.714 5.609 5.586 5.609 5.490 5.657 3,339,499 5.5920 1.73%
2004-06-16 0 11.55 11.55 11.60 11.50 11.90 1,436,689 16,745,950 11.656 5.514 5.514 5.538 5.490 5.681 3,009,444 5.5645 1.32%
2004-06-15 0 11.40 11.35 11.40 11.35 11.95 1,933,708 22,251,919 11.507 5.442 5.418 5.442 5.418 5.705 4,050,554 5.4935 0.88%
2004-06-14 0 11.30 11.25 11.30 11.25 12.00 4,291,840 49,930,501 11.634 5.395 5.371 5.395 5.371 5.729 8,990,153 5.5539 -4.64%
2004-06-11 0 11.85 11.80 11.85 11.80 12.00 1,402,703 16,684,099 11.894 5.657 5.633 5.657 5.633 5.729 2,938,254 5.6782 -0.42%
2004-06-10 0 11.90 11.85 11.95 11.65 11.90 3,042,988 35,913,277 11.802 5.681 5.657 5.705 5.562 5.681 6,374,172 5.6342 0.85%
2004-06-09 0 11.80 11.75 11.80 11.70 11.80 2,036,938 23,957,186 11.761 5.633 5.609 5.633 5.586 5.633 4,266,791 5.6148 0.43%
2004-06-08 0 11.75 11.70 11.75 11.65 11.75 1,749,653 20,472,379 11.701 5.609 5.586 5.609 5.562 5.609 3,665,013 5.5859 0.86%
2004-06-07 0 11.65 11.65 11.70 11.30 11.70 3,965,654 45,908,151 11.576 5.562 5.562 5.586 5.395 5.586 8,306,888 5.5265 3.10%
2004-06-04 0 11.30 11.30 11.35 11.15 11.35 1,117,615 12,633,722 11.304 5.395 5.395 5.418 5.323 5.418 2,341,077 5.3965 1.35%
2004-06-03 0 11.15 11.10 11.20 11.05 11.50 3,594,716 40,503,329 11.267 5.323 5.299 5.347 5.275 5.490 7,529,881 5.3790 -3.04%
2004-06-02 0 11.50 11.45 11.50 11.05 11.50 2,375,084 26,877,443 11.316 5.490 5.466 5.490 5.275 5.490 4,975,108 5.4024 3.14%
2004-06-01 0 11.15 11.10 11.20 11.10 11.35 801,661 8,971,704 11.191 5.323 5.299 5.347 5.299 5.418 1,679,246 5.3427 -0.89%
2004-05-31 0 11.25 11.20 11.25 11.20 11.35 2,470,727 28,003,790 11.334 5.371 5.347 5.371 5.347 5.418 5,175,452 5.4109 -1.32%
2004-05-28 0 11.40 11.40 11.45 11.10 11.45 5,152,787 58,253,328 11.305 5.442 5.442 5.466 5.299 5.466 10,793,586 5.3970 2.70%
2004-05-27 0 11.10 11.05 11.10 10.95 11.10 2,689,446 29,625,881 11.016 5.299 5.275 5.299 5.227 5.299 5,633,605 5.2588 2.30%
2004-05-25 0 10.85 10.80 10.85 10.60 10.85 1,324,455 14,193,679 10.717 5.180 5.156 5.180 5.060 5.180 2,774,347 5.1160 0.46%
2004-05-24 0 10.80 10.75 10.80 10.70 11.00 2,176,791 23,564,000 10.825 5.156 5.132 5.156 5.108 5.251 4,559,742 5.1678 -0.92%
2004-05-21 0 10.90 10.85 10.90 10.60 11.00 2,450,759 26,405,120 10.774 5.204 5.180 5.204 5.060 5.251 5,133,625 5.1436 1.40%
2004-05-20 0 10.75 10.65 10.80 10.60 11.05 2,732,089 29,418,678 10.768 5.132 5.084 5.156 5.060 5.275 5,722,929 5.1405 -2.71%
2004-05-19 0 11.05 11.05 11.10 10.70 11.40 5,584,775 61,848,850 11.075 5.275 5.275 5.299 5.108 5.442 11,698,474 5.2869 4.74%
2004-05-18 0 10.55 10.50 10.55 10.40 10.75 1,607,448 17,008,442 10.581 5.037 5.013 5.037 4.965 5.132 3,367,135 5.0513 2.43%
2004-05-17 0 10.30 10.25 10.30 10.30 10.90 3,224,029 34,013,744 10.550 4.917 4.893 4.917 4.917 5.204 6,753,400 5.0365 -1.90%
2004-05-14 0 10.50 10.50 10.55 10.45 10.75 1,824,284 19,182,448 10.515 5.013 5.013 5.037 4.989 5.132 3,821,343 5.0198 -0.47%
2004-05-13 0 10.55 10.50 10.55 10.45 10.90 3,785,656 39,887,323 10.536 5.037 5.013 5.037 4.989 5.204 7,929,845 5.0300 -3.21%
2004-05-12 0 10.90 10.85 10.90 10.85 11.15 3,383,900 36,960,493 10.922 5.204 5.180 5.204 5.180 5.323 7,088,283 5.2143 0.00%
2004-05-11 0 10.90 10.90 10.95 10.75 11.10 2,624,573 28,587,573 10.892 5.204 5.204 5.227 5.132 5.299 5,497,715 5.1999 0.93%
2004-05-10 0 10.80 10.70 10.80 10.40 11.65 7,100,295 78,142,704 11.006 5.156 5.108 5.156 4.965 5.562 14,873,047 5.2540 -8.09%
2004-05-07 0 11.75 11.65 11.75 11.60 11.75 1,221,153 14,238,070 11.660 5.609 5.562 5.609 5.538 5.609 2,557,959 5.5662 -0.42%
2004-05-06 0 11.80 11.70 11.80 11.70 11.85 2,681,585 31,625,844 11.794 5.633 5.586 5.633 5.586 5.657 5,617,138 5.6302 0.43%
2004-05-05 0 11.75 11.70 11.75 11.50 12.00 5,556,560 64,473,267 11.603 5.609 5.586 5.609 5.490 5.729 11,639,372 5.5392 -2.08%
2004-05-04 0 12.00 11.90 12.00 11.75 12.00 2,405,169 28,739,659 11.949 5.729 5.681 5.729 5.609 5.729 5,038,127 5.7044 1.27%
2004-05-03 0 11.85 11.80 11.85 11.80 11.90 874,383 10,347,868 11.834 5.657 5.633 5.657 5.633 5.681 1,831,577 5.6497 0.00%
2004-04-30 0 11.85 11.80 11.85 11.45 11.85 2,227,163 26,034,560 11.690 5.657 5.633 5.657 5.466 5.657 4,665,257 5.5805 2.16%
2004-04-29 0 11.60 11.55 11.60 11.50 11.80 3,759,582 43,758,550 11.639 5.538 5.514 5.538 5.490 5.633 7,875,228 5.5565 -2.52%
2004-04-28 0 11.90 11.85 11.90 11.85 12.00 2,479,633 29,521,726 11.906 5.681 5.657 5.681 5.657 5.729 5,194,108 5.6837 0.00%
2004-04-27 0 11.90 11.90 11.95 11.60 11.95 3,712,092 43,898,079 11.826 5.681 5.681 5.705 5.538 5.705 7,775,750 5.6455 2.15%
2004-04-26 0 11.65 11.60 11.65 11.55 11.80 2,496,124 28,988,031 11.613 5.562 5.538 5.562 5.514 5.633 5,228,652 5.5441 -1.27%
2004-04-23 0 11.80 11.75 11.80 11.65 11.80 1,970,298 23,115,430 11.732 5.633 5.609 5.633 5.562 5.633 4,127,200 5.6008 1.29%
2004-04-22 0 11.65 11.60 11.65 11.55 11.75 2,964,204 34,492,291 11.636 5.562 5.538 5.562 5.514 5.609 6,209,143 5.5551 -1.27%
2004-04-21 0 11.80 11.75 11.80 11.70 11.90 2,343,658 27,556,848 11.758 5.633 5.609 5.633 5.586 5.681 4,909,280 5.6132 -0.84%
2004-04-20 0 11.90 11.85 11.90 11.80 11.95 3,130,990 37,178,174 11.874 5.681 5.657 5.681 5.633 5.705 6,558,511 5.6687 1.71%
2004-04-19 0 11.70 11.65 11.70 11.60 11.95 5,920,126 69,131,282 11.677 5.586 5.562 5.586 5.538 5.705 12,400,937 5.5747 -1.68%
2004-04-16 0 11.90 11.85 11.90 11.80 11.95 4,113,719 48,879,177 11.882 5.681 5.657 5.681 5.633 5.705 8,617,041 5.6724 0.42%
2004-04-15 0 11.85 11.80 11.85 11.80 12.35 8,968,393 107,065,923 11.938 5.657 5.633 5.657 5.633 5.896 18,786,167 5.6992 -3.27%
2004-04-14 0 12.25 12.20 12.25 12.20 12.50 2,848,334 35,300,918 12.394 5.848 5.824 5.848 5.824 5.967 5,966,429 5.9166 -2.39%
2004-04-13 0 12.55 12.50 12.55 12.20 12.55 6,884,277 85,722,564 12.452 5.991 5.967 5.991 5.824 5.991 14,420,552 5.9445 2.87%
2004-04-08 0 12.20 12.15 12.20 12.05 12.20 2,444,443 29,660,544 12.134 5.824 5.800 5.824 5.753 5.824 5,120,395 5.7926 0.41%
2004-04-07 0 12.15 12.10 12.15 12.00 12.15 2,270,826 27,473,706 12.099 5.800 5.776 5.800 5.729 5.800 4,756,718 5.7758 1.25%
2004-04-06 0 12.00 12.00 12.05 11.90 12.05 2,264,090 27,180,107 12.005 5.729 5.729 5.753 5.681 5.753 4,742,608 5.7310 1.27%
2004-04-02 0 11.85 11.85 11.90 11.85 12.05 1,998,274 23,822,507 11.922 5.657 5.657 5.681 5.657 5.753 4,185,801 5.6913 -0.84%
2004-04-01 0 11.95 11.90 12.00 11.95 12.05 1,468,768 17,621,871 11.998 5.705 5.681 5.729 5.705 5.753 3,076,640 5.7276 -0.42%
2004-03-31 0 12.00 11.95 12.00 11.80 12.05 2,235,862 26,625,151 11.908 5.729 5.705 5.729 5.633 5.753 4,683,479 5.6849 -0.41%
2004-03-30 0 12.05 12.05 12.10 11.80 12.15 4,016,840 48,310,743 12.027 5.753 5.753 5.776 5.633 5.800 8,414,108 5.7416 1.26%
2004-03-29 0 11.90 11.85 11.90 11.75 12.00 1,538,721 18,258,782 11.866 5.681 5.657 5.681 5.609 5.729 3,223,172 5.6648 1.28%
2004-03-26 0 11.75 11.75 11.80 11.75 12.05 1,430,638 17,042,459 11.912 5.609 5.609 5.633 5.609 5.753 2,996,769 5.6869 -1.67%
2004-03-25 0 11.95 11.90 11.95 11.75 12.00 1,744,526 20,701,599 11.867 5.705 5.681 5.705 5.609 5.729 3,654,273 5.6650 0.84%
2004-03-24 0 11.85 11.95 12.00 11.80 12.00 2,495,604 29,649,721 11.881 5.657 5.705 5.729 5.633 5.729 5,227,562 5.6718 0.68%
2004-03-23 0 12.05 12.05 12.10 12.00 12.10 2,718,863 32,855,269 12.084 5.619 5.619 5.642 5.596 5.642 5,830,710 5.6349 -0.41%
2004-03-22 0 12.10 12.05 12.10 12.05 12.15 5,224,050 63,095,234 12.078 5.642 5.619 5.642 5.619 5.666 11,203,184 5.6319 -0.82%
2004-03-19 0 12.20 12.10 12.20 12.10 12.20 4,297,521 52,269,343 12.163 5.689 5.642 5.689 5.642 5.689 9,216,205 5.6715 0.41%
2004-03-18 0 12.15 12.10 12.15 12.00 12.20 7,042,933 85,179,341 12.094 5.666 5.642 5.666 5.596 5.689 15,103,851 5.6396 0.41%
2004-03-17 0 12.10 12.05 12.15 12.00 12.15 5,261,026 63,288,262 12.030 5.642 5.619 5.666 5.596 5.666 11,282,480 5.6094 0.41%
2004-03-16 0 12.05 12.00 12.05 11.90 12.10 3,079,446 36,920,886 11.989 5.619 5.596 5.619 5.549 5.642 6,603,995 5.5907 0.42%
2004-03-15 0 12.00 12.00 12.05 11.95 12.25 3,136,181 37,881,057 12.079 5.596 5.596 5.619 5.572 5.712 6,725,665 5.6323 -1.23%
2004-03-12 0 12.15 12.25 12.30 11.90 12.25 3,218,926 38,628,879 12.001 5.666 5.712 5.735 5.549 5.712 6,903,115 5.5959 0.00%
2004-03-11 0 12.15 12.10 12.15 12.00 12.25 4,630,385 55,912,228 12.075 5.666 5.642 5.666 5.596 5.712 9,930,045 5.6306 -0.41%
2004-03-10 0 12.20 12.15 12.20 12.10 12.25 6,196,210 75,300,139 12.153 5.689 5.666 5.689 5.642 5.712 13,288,020 5.6668 -1.21%
2004-03-09 0 12.35 12.30 12.35 12.30 12.50 2,120,634 26,162,602 12.337 5.759 5.735 5.759 5.735 5.829 4,547,784 5.7528 -0.40%
2004-03-08 0 12.40 12.35 12.40 12.25 12.55 4,034,195 50,239,357 12.453 5.782 5.759 5.782 5.712 5.852 8,651,492 5.8070 1.22%
2004-03-05 0 12.25 12.20 12.25 12.15 12.30 1,677,908 20,504,454 12.220 5.712 5.689 5.712 5.666 5.735 3,598,341 5.6983 0.41%
2004-03-04 0 12.20 12.15 12.20 12.10 12.25 3,596,272 43,803,449 12.180 5.689 5.666 5.689 5.642 5.712 7,712,349 5.6797 -0.41%
2004-03-03 0 12.25 12.20 12.25 12.15 12.30 4,064,961 49,622,690 12.207 5.712 5.689 5.712 5.666 5.735 8,717,471 5.6923 0.82%
2004-03-02 0 12.15 12.15 12.20 12.10 12.25 3,367,749 41,098,874 12.204 5.666 5.666 5.689 5.642 5.712 7,222,272 5.6906 -1.22%
2004-03-01 0 12.30 12.25 12.35 12.25 12.50 9,320,924 115,048,871 12.343 5.735 5.712 5.759 5.712 5.829 19,989,094 5.7556 -0.40%
2004-02-27 0 12.35 12.35 12.40 11.95 12.45 10,528,702 128,613,333 12.215 5.759 5.759 5.782 5.572 5.805 22,579,222 5.6961 2.92%
2004-02-26 0 12.00 11.95 12.00 11.90 12.30 10,758,462 129,369,537 12.025 5.596 5.572 5.596 5.549 5.735 23,071,951 5.6072 -2.04%
2004-02-25 0 12.25 12.20 12.25 12.10 12.95 11,044,510 138,031,483 12.498 5.712 5.689 5.712 5.642 6.039 23,685,393 5.8277 -4.67%
2004-02-24 1 - - - - - 0 0 - 5.992 - - - - 0 - 0.00%
2004-02-23 0 12.85 12.85 12.90 12.80 13.10 2,618,595 33,699,379 12.869 5.992 5.992 6.015 5.969 6.109 5,615,682 6.0009 -0.77%
2004-02-20 0 12.95 12.90 12.95 12.85 12.95 2,508,076 32,350,853 12.899 6.039 6.015 6.039 5.992 6.039 5,378,669 6.0147 -0.38%
2004-02-19 0 13.00 12.95 13.00 12.85 13.05 3,780,173 48,963,450 12.953 6.062 6.039 6.062 5.992 6.085 8,106,732 6.0399 -0.38%
2004-02-18 0 13.05 13.05 13.10 13.05 13.20 3,184,198 41,731,134 13.106 6.085 6.085 6.109 6.085 6.155 6,828,640 6.1112 -0.38%
2004-02-17 0 13.10 13.05 13.10 13.00 13.20 5,098,710 66,811,282 13.104 6.109 6.085 6.109 6.062 6.155 10,934,387 6.1102 -0.38%
2004-02-16 0 13.15 13.15 13.20 12.75 13.20 7,608,162 98,263,846 12.916 6.132 6.132 6.155 5.945 6.155 16,316,007 6.0225 3.14%
2004-02-13 0 12.75 12.75 12.80 12.65 12.80 5,891,445 75,020,966 12.734 5.945 5.945 5.969 5.899 5.969 12,634,439 5.9378 -0.39%
2004-02-12 0 12.80 12.75 12.80 12.70 12.85 2,801,882 35,799,653 12.777 5.969 5.945 5.969 5.922 5.992 6,008,748 5.9579 0.79%
2004-02-11 0 12.70 12.70 12.75 12.65 12.80 2,944,544 37,514,071 12.740 5.922 5.922 5.945 5.899 5.969 6,314,692 5.9408 -0.39%
2004-02-10 0 12.75 12.70 12.75 12.60 12.80 3,184,319 40,456,775 12.705 5.945 5.922 5.945 5.875 5.969 6,828,899 5.9243 -0.39%
2004-02-09 0 12.80 12.80 12.85 12.55 12.85 6,594,281 83,968,817 12.734 5.969 5.969 5.992 5.852 5.992 14,141,699 5.9377 1.99%
2004-02-06 0 12.55 12.55 12.60 12.35 12.60 4,787,793 60,061,586 12.545 5.852 5.852 5.875 5.759 5.875 10,267,613 5.8496 1.62%
2004-02-05 0 12.35 12.30 12.35 12.30 12.40 2,461,595 30,306,552 12.312 5.759 5.735 5.759 5.735 5.782 5,278,989 5.7410 0.41%
2004-02-04 0 12.30 12.30 12.35 12.05 12.35 4,636,996 56,869,161 12.264 5.735 5.735 5.759 5.619 5.759 9,944,223 5.7188 2.07%
2004-02-03 0 12.05 12.00 12.05 11.75 12.05 4,307,087 51,359,757 11.924 5.619 5.596 5.619 5.479 5.619 9,236,720 5.5604 1.26%
2004-02-02 0 11.90 11.85 11.90 11.85 12.20 7,064,986 84,302,405 11.932 5.549 5.526 5.549 5.526 5.689 15,151,144 5.5641 -2.46%
2004-01-30 0 12.20 12.15 12.20 12.15 12.35 6,052,652 74,240,250 12.266 5.689 5.666 5.689 5.666 5.759 12,980,154 5.7195 -0.81%
2004-01-29 0 12.30 12.25 12.30 11.95 12.30 6,313,768 76,608,545 12.134 5.735 5.712 5.735 5.572 5.735 13,540,128 5.6579 -1.20%
2004-01-28 0 12.45 12.45 12.50 12.45 12.80 4,926,982 61,994,002 12.583 5.805 5.805 5.829 5.805 5.969 10,566,110 5.8672 -2.73%
2004-01-27 0 12.80 12.80 12.85 12.75 12.90 4,022,936 51,619,797 12.831 5.969 5.969 5.992 5.945 6.015 8,627,347 5.9833 -0.78%
2004-01-26 0 12.90 12.85 12.90 12.60 12.90 5,370,594 68,521,909 12.759 6.015 5.992 6.015 5.875 6.015 11,517,453 5.9494 1.98%
2004-01-21 0 12.65 12.65 12.70 12.60 12.75 4,616,505 58,407,821 12.652 5.899 5.899 5.922 5.875 5.945 9,900,279 5.8996 0.00%
2004-01-20 0 12.65 12.65 12.70 12.45 12.70 6,941,266 87,584,085 12.618 5.899 5.899 5.922 5.805 5.922 14,885,822 5.8837 1.20%
2004-01-19 0 12.50 12.45 12.50 12.40 12.70 7,594,828 95,191,993 12.534 5.829 5.805 5.829 5.782 5.922 16,287,412 5.8445 0.00%
2004-01-16 0 12.50 12.50 12.55 12.40 12.80 22,856,414 285,917,552 12.509 5.829 5.829 5.852 5.782 5.969 49,016,492 5.8331 5.93%
2004-01-15 0 11.80 11.75 11.80 11.65 11.85 6,120,287 71,956,457 11.757 5.502 5.479 5.502 5.432 5.526 13,125,200 5.4823 2.16%
2004-01-14 0 11.55 11.55 11.60 11.55 11.80 5,880,319 68,624,374 11.670 5.386 5.386 5.409 5.386 5.502 12,610,579 5.4418 -0.86%
2004-01-13 0 11.65 11.65 11.70 11.25 11.85 8,037,243 92,958,318 11.566 5.432 5.432 5.456 5.246 5.526 17,236,188 5.3932 -0.43%
2004-01-12 0 11.70 11.70 11.75 11.55 12.00 16,702,091 196,913,471 11.790 5.456 5.456 5.479 5.386 5.596 35,818,301 5.4976 1.74%
2004-01-09 0 11.50 11.50 11.55 10.80 11.55 19,992,166 224,963,391 11.253 5.362 5.362 5.386 5.036 5.386 42,873,998 5.2471 6.48%
2004-01-08 0 10.80 10.75 10.85 10.60 10.85 11,011,221 118,669,598 10.777 5.036 5.013 5.059 4.943 5.059 23,614,003 5.0254 2.37%
2004-01-07 0 10.55 10.55 10.60 10.45 10.60 7,302,297 77,010,301 10.546 4.919 4.919 4.943 4.873 4.943 15,660,067 4.9176 0.96%
2004-01-06 0 10.45 10.40 10.45 10.40 10.50 5,635,006 58,894,327 10.452 4.873 4.850 4.873 4.850 4.896 12,084,495 4.8735 0.48%
2004-01-05 0 10.40 10.35 10.40 10.25 10.45 4,726,701 48,965,449 10.359 4.850 4.826 4.850 4.780 4.873 10,136,599 4.8306 0.00%
2004-01-02 0 10.40 10.35 10.40 10.30 10.45 2,880,205 29,873,727 10.372 4.850 4.826 4.850 4.803 4.873 6,176,715 4.8365 1.46%
2003-12-31 0 10.25 10.25 10.30 10.20 10.30 1,248,399 12,808,859 10.260 4.780 4.780 4.803 4.756 4.803 2,677,241 4.7843 0.00%
2003-12-30 0 10.25 10.25 10.30 10.20 10.35 2,995,022 30,827,660 10.293 4.780 4.780 4.803 4.756 4.826 6,422,944 4.7996 0.99%
2003-12-29 0 10.15 10.15 10.20 10.10 10.20 2,018,117 20,503,604 10.160 4.733 4.733 4.756 4.710 4.756 4,327,932 4.7375 -0.49%
2003-12-24 0 10.20 10.20 10.25 10.15 10.25 935,743 9,544,721 10.200 4.756 4.756 4.780 4.733 4.780 2,006,738 4.7563 0.00%
2003-12-23 0 10.20 10.15 10.20 10.15 10.25 1,511,628 15,434,510 10.211 4.756 4.733 4.756 4.733 4.780 3,241,747 4.7612 0.00%
2003-12-22 0 10.20 10.15 10.25 10.15 10.30 2,135,761 21,809,971 10.212 4.756 4.733 4.780 4.733 4.803 4,580,225 4.7618 0.00%
2003-12-19 0 10.20 10.20 10.25 10.15 10.35 2,730,002 27,993,455 10.254 4.756 4.756 4.780 4.733 4.826 5,854,598 4.7814 0.00%
2003-12-18 0 10.20 10.15 10.20 10.15 10.30 1,736,269 17,726,580 10.210 4.756 4.733 4.756 4.733 4.803 3,723,498 4.7607 -0.97%
2003-12-17 0 10.30 10.25 10.30 10.20 10.35 2,434,741 24,985,345 10.262 4.803 4.780 4.803 4.756 4.826 5,221,399 4.7852 0.00%
2003-12-16 0 10.30 10.25 10.30 10.10 10.45 3,011,691 31,019,725 10.300 4.803 4.780 4.803 4.710 4.873 6,458,692 4.8028 -0.48%
2003-12-15 0 10.35 10.30 10.35 10.30 10.60 4,744,661 49,499,545 10.433 4.826 4.803 4.826 4.803 4.943 10,175,115 4.8648 0.00%
2003-12-12 0 10.35 10.35 10.40 10.35 10.55 2,212,865 23,090,946 10.435 4.826 4.826 4.850 4.826 4.919 4,745,577 4.8658 -1.43%
2003-12-11 0 10.50 10.45 10.50 10.30 10.50 2,861,591 29,835,865 10.426 4.896 4.873 4.896 4.803 4.896 6,136,796 4.8618 0.96%
2003-12-10 0 10.40 10.35 10.45 10.35 10.45 1,527,301 15,843,519 10.374 4.850 4.826 4.873 4.826 4.873 3,275,358 4.8372 0.00%
2003-12-09 0 10.40 10.40 10.45 10.25 10.45 2,090,536 21,702,739 10.381 4.850 4.850 4.873 4.780 4.873 4,483,238 4.8409 0.97%
2003-12-08 0 10.30 10.25 10.30 10.25 10.40 1,229,362 12,648,349 10.289 4.803 4.780 4.803 4.780 4.850 2,636,416 4.7976 -1.44%
2003-12-05 0 10.45 10.40 10.45 10.35 10.45 1,399,126 14,529,026 10.384 4.873 4.850 4.873 4.826 4.873 3,000,482 4.8422 0.48%
2003-12-04 0 10.40 10.35 10.40 10.30 10.45 779,608 8,088,445 10.375 4.850 4.826 4.850 4.803 4.873 1,671,900 4.8379 0.48%
2003-12-03 0 10.35 10.35 10.40 10.35 10.45 2,067,756 21,517,355 10.406 4.826 4.826 4.850 4.826 4.873 4,434,385 4.8524 0.00%
2003-12-02 0 10.35 10.25 10.35 10.30 10.50 3,428,918 35,679,601 10.405 4.826 4.780 4.826 4.803 4.896 7,353,452 4.8521 -0.96%
2003-12-01 0 10.45 10.45 10.50 10.40 10.50 2,696,948 28,205,804 10.458 4.873 4.873 4.896 4.850 4.896 5,783,713 4.8768 0.48%
2003-11-28 0 10.40 10.40 10.45 10.25 10.45 4,652,659 48,239,451 10.368 4.850 4.850 4.873 4.780 4.873 9,977,813 4.8347 1.46%
2003-11-27 0 10.25 10.25 10.30 10.15 10.30 2,567,978 26,319,731 10.249 4.780 4.780 4.803 4.733 4.803 5,507,131 4.7792 0.49%
2003-11-26 0 10.20 10.15 10.20 10.05 10.20 2,255,781 22,862,999 10.135 4.756 4.733 4.756 4.686 4.756 4,837,612 4.7261 0.99%
2003-11-25 0 10.10 10.10 10.15 10.05 10.20 1,641,064 16,613,839 10.124 4.710 4.710 4.733 4.686 4.756 3,519,327 4.7207 0.00%
2003-11-24 0 10.10 10.05 10.10 10.05 10.15 866,100 8,743,993 10.096 4.710 4.686 4.710 4.686 4.733 1,857,386 4.7077 0.00%
2003-11-21 0 10.10 10.05 10.10 10.05 10.15 2,333,583 23,519,007 10.078 4.710 4.686 4.710 4.686 4.733 5,004,462 4.6996 -0.49%
2003-11-20 0 10.15 10.10 10.15 10.05 10.20 1,025,269 10,367,765 10.112 4.733 4.710 4.733 4.686 4.756 2,198,730 4.7153 1.00%
2003-11-19 0 10.05 10.05 10.10 10.00 10.10 4,032,370 40,485,676 10.040 4.686 4.686 4.710 4.663 4.710 8,647,578 4.6817 -0.99%
2003-11-18 0 10.15 10.10 10.15 10.05 10.20 2,353,160 23,795,344 10.112 4.733 4.710 4.733 4.686 4.756 5,046,446 4.7153 0.00%
2003-11-17 0 10.15 10.10 10.15 10.05 10.20 4,059,400 41,039,370 10.110 4.733 4.710 4.733 4.686 4.756 8,705,545 4.7142 -1.93%
2003-11-14 0 10.35 10.30 10.35 10.25 10.35 1,027,675 10,599,087 10.314 4.826 4.803 4.826 4.780 4.826 2,203,890 4.8093 0.00%
2003-11-13 0 10.35 10.30 10.35 10.20 10.35 2,762,100 28,361,890 10.268 4.826 4.803 4.826 4.756 4.826 5,923,434 4.7881 1.47%
2003-11-12 0 10.20 10.15 10.20 10.15 10.30 1,630,644 16,639,057 10.204 4.756 4.733 4.756 4.733 4.803 3,496,981 4.7581 -0.97%
2003-11-11 0 10.30 10.25 10.30 10.20 10.40 3,012,386 30,914,550 10.262 4.803 4.780 4.803 4.756 4.850 6,460,182 4.7854 -0.48%
2003-11-10 0 10.35 10.35 10.40 10.25 10.50 2,246,068 23,280,116 10.365 4.826 4.826 4.850 4.780 4.896 4,816,782 4.8331 -0.96%
2003-11-07 0 10.45 10.50 10.55 10.35 10.50 2,931,420 30,593,918 10.437 4.873 4.896 4.919 4.826 4.896 6,286,547 4.8666 0.48%
2003-11-06 0 10.40 10.30 10.40 10.20 10.55 5,913,416 61,389,560 10.381 4.850 4.803 4.850 4.756 4.919 12,681,557 4.8409 -0.95%
2003-11-05 0 10.50 10.45 10.50 10.45 10.55 2,377,968 24,945,424 10.490 4.896 4.873 4.896 4.873 4.919 5,099,647 4.8916 -0.47%
2003-11-04 0 10.55 10.50 10.55 10.40 10.60 3,875,046 40,692,889 10.501 4.919 4.896 4.919 4.850 4.943 8,310,191 4.8967 0.00%
2003-11-03 0 10.55 10.50 10.55 10.50 10.65 3,143,111 33,199,245 10.563 4.919 4.896 4.919 4.896 4.966 6,740,527 4.9253 0.00%
2003-10-31 0 10.55 10.50 10.55 10.25 10.55 3,406,627 35,562,105 10.439 4.919 4.896 4.919 4.780 4.919 7,305,648 4.8678 1.44%
2003-10-30 0 10.40 10.40 10.45 10.25 10.45 1,631,730 16,937,551 10.380 4.850 4.850 4.873 4.780 4.873 3,499,310 4.8403 0.00%
2003-10-29 0 10.40 10.40 10.50 10.40 10.55 4,978,901 52,247,789 10.494 4.850 4.850 4.896 4.850 4.919 10,677,452 4.8933 -0.48%
2003-10-28 0 10.45 10.40 10.45 10.30 10.45 3,391,406 35,230,119 10.388 4.873 4.850 4.873 4.803 4.873 7,273,006 4.8440 1.46%
2003-10-27 0 10.30 10.25 10.30 10.10 10.30 2,456,470 25,113,428 10.223 4.803 4.780 4.803 4.710 4.803 5,267,998 4.7672 1.98%
2003-10-24 0 10.10 10.05 10.10 10.00 10.20 5,293,249 53,357,729 10.080 4.710 4.686 4.710 4.663 4.756 11,351,584 4.7005 -0.49%
2003-10-23 0 10.15 10.10 10.15 10.10 10.35 5,648,355 57,738,833 10.222 4.733 4.710 4.733 4.710 4.826 12,113,123 4.7666 -2.40%
2003-10-22 0 10.40 10.35 10.45 10.30 10.45 3,202,103 33,261,301 10.387 4.850 4.826 4.873 4.803 4.873 6,867,038 4.8436 -0.48%
2003-10-21 0 10.45 10.40 10.45 10.30 10.50 4,022,112 41,946,237 10.429 4.873 4.850 4.873 4.803 4.896 8,625,580 4.8630 0.00%
2003-10-20 0 10.45 10.45 10.50 10.40 10.50 1,342,279 14,039,259 10.459 4.873 4.873 4.896 4.850 4.896 2,878,571 4.8772 0.00%
2003-10-17 0 10.45 10.40 10.50 10.35 10.50 1,490,104 15,478,560 10.388 4.873 4.850 4.896 4.826 4.896 3,195,588 4.8437 0.00%
2003-10-16 0 10.45 10.40 10.45 10.35 10.50 5,178,298 53,967,789 10.422 4.873 4.850 4.873 4.826 4.896 11,105,067 4.8597 -0.95%
2003-10-15 0 10.55 10.50 10.55 10.45 10.60 4,680,147 49,285,781 10.531 4.919 4.896 4.919 4.873 4.943 10,036,762 4.9105 0.48%
2003-10-14 0 10.50 10.45 10.50 10.45 10.65 3,249,275 34,339,508 10.568 4.896 4.873 4.896 4.873 4.966 6,968,200 4.9280 -1.41%
2003-10-13 0 10.65 10.60 10.65 10.50 10.70 4,277,213 45,405,221 10.616 4.966 4.943 4.966 4.896 4.989 9,172,654 4.9501 0.95%
2003-10-10 0 10.55 10.55 10.60 10.50 10.65 3,151,462 33,326,730 10.575 4.919 4.919 4.943 4.896 4.966 6,758,436 4.9311 0.48%
2003-10-09 0 10.50 10.45 10.50 10.45 10.55 2,507,599 26,307,493 10.491 4.896 4.873 4.896 4.873 4.919 5,377,646 4.8920 0.48%
2003-10-08 0 10.45 10.40 10.50 10.35 10.75 3,648,231 38,787,175 10.632 4.873 4.850 4.896 4.826 5.013 7,823,777 4.9576 -1.88%
2003-10-07 0 10.65 10.65 10.70 10.50 10.70 2,862,363 30,332,766 10.597 4.966 4.966 4.989 4.896 4.989 6,138,452 4.9414 0.47%
2003-10-06 0 10.60 10.60 10.70 10.60 10.80 4,608,702 49,354,004 10.709 4.943 4.943 4.989 4.943 5.036 9,883,545 4.9936 0.00%
2003-10-03 0 10.60 10.60 10.65 10.55 10.75 3,294,015 35,037,650 10.637 4.943 4.943 4.966 4.919 5.013 7,064,147 4.9599 -1.40%
2003-10-02 0 10.75 10.70 10.75 10.50 10.75 8,500,368 90,576,118 10.656 5.013 4.989 5.013 4.896 5.013 18,229,378 4.9687 2.87%
2003-09-30 0 10.45 10.40 10.45 10.30 10.50 3,042,131 31,629,006 10.397 4.873 4.850 4.873 4.803 4.896 6,523,971 4.8481 1.46%
2003-09-29 0 10.30 10.25 10.30 10.15 10.50 3,817,922 39,242,148 10.278 4.803 4.780 4.803 4.733 4.896 8,187,686 4.7928 -1.90%
2003-09-26 0 10.50 10.50 10.55 10.30 10.60 3,023,003 31,680,623 10.480 4.896 4.896 4.919 4.803 4.943 6,482,951 4.8868 0.00%
2003-09-25 0 10.50 10.50 10.55 10.45 10.65 6,620,611 69,972,437 10.569 4.896 4.896 4.919 4.873 4.966 14,198,165 4.9283 -1.87%
2003-09-24 0 10.70 10.70 10.75 10.15 10.75 7,939,487 83,015,386 10.456 4.989 4.989 5.013 4.733 5.013 17,026,547 4.8756 5.42%
2003-09-23 0 10.15 10.10 10.15 9.950 10.25 2,317,083 23,303,954 10.057 4.733 4.710 4.733 4.640 4.780 4,969,077 4.6898 2.01%
2003-09-22 0 9.950 9.900 9.950 9.900 10.15 2,532,824 25,303,674 9.9903 4.640 4.616 4.640 4.616 4.733 5,431,742 4.6585 -1.97%
2003-09-19 0 10.15 10.10 10.15 9.950 10.25 5,109,737 51,632,249 10.105 4.733 4.710 4.733 4.640 4.780 10,958,035 4.7118 -0.49%
2003-09-18 0 10.20 10.20 10.25 10.10 10.35 3,778,239 38,749,750 10.256 4.756 4.756 4.780 4.710 4.826 8,102,584 4.7824 -1.45%
2003-09-17 0 10.35 10.35 10.40 10.30 10.50 4,792,733 49,871,512 10.406 4.826 4.826 4.850 4.803 4.896 10,278,207 4.8522 -0.96%
2003-09-16 0 10.45 10.45 10.50 10.25 10.50 2,612,039 27,114,600 10.381 4.873 4.873 4.896 4.780 4.896 5,601,622 4.8405 0.00%
2003-09-15 0 10.45 10.45 10.50 10.25 10.50 2,945,660 30,481,850 10.348 4.873 4.873 4.896 4.780 4.896 6,317,085 4.8253 0.00%
2003-09-11 0 10.45 10.40 10.45 10.00 10.50 3,413,051 35,022,477 10.261 4.873 4.850 4.873 4.663 4.896 7,319,424 4.7849 2.45%
2003-09-10 0 10.20 10.10 10.25 10.10 10.45 4,952,745 50,870,370 10.271 4.756 4.710 4.780 4.710 4.873 10,621,359 4.7894 -2.39%
2003-09-09 0 10.45 10.45 10.50 10.45 10.60 2,621,615 27,555,228 10.511 4.873 4.873 4.896 4.873 4.943 5,622,158 4.9012 -0.95%
2003-09-08 0 10.55 10.50 10.55 10.40 10.55 2,584,524 27,086,855 10.480 4.919 4.896 4.919 4.850 4.919 5,542,615 4.8870 0.00%
2003-09-05 0 10.55 10.55 10.60 10.35 10.60 4,000,757 41,813,409 10.451 4.919 4.919 4.943 4.826 4.943 8,579,783 4.8735 -0.47%
2003-09-04 0 10.60 10.55 10.60 10.45 10.65 8,136,587 85,888,263 10.556 4.943 4.919 4.943 4.873 4.966 17,449,236 4.9222 -0.93%
2003-09-03 0 10.70 10.60 10.75 10.10 10.90 12,797,220 132,945,864 10.389 4.989 4.943 5.013 4.710 5.083 27,444,149 4.8442 6.47%
2003-09-02 0 10.05 10.05 10.10 9.900 10.10 2,589,600 25,938,671 10.016 4.686 4.686 4.710 4.616 4.710 5,553,501 4.6707 1.52%
2003-09-01 0 9.900 9.900 9.950 9.850 10.05 7,039,303 70,152,171 9.9658 4.616 4.616 4.640 4.593 4.686 15,096,066 4.6470 1.02%
2003-08-29 0 9.800 9.750 9.850 9.750 9.900 2,396,065 23,478,875 9.7989 4.570 4.546 4.593 4.546 4.616 5,138,457 4.5692 0.00%
2003-08-28 0 9.800 9.700 9.800 9.550 9.800 1,770,224 17,150,411 9.6883 4.570 4.523 4.570 4.453 4.570 3,796,316 4.5176 1.03%
2003-08-27 0 9.700 9.650 9.700 9.650 9.800 1,727,251 16,819,426 9.7377 4.523 4.500 4.523 4.500 4.570 3,704,159 4.5407 -0.51%
2003-08-26 0 9.750 9.750 9.800 9.600 9.800 3,423,195 33,175,164 9.6913 4.546 4.546 4.570 4.476 4.570 7,341,178 4.5191 0.93%
2003-08-25 0 9.800 9.750 9.800 9.700 9.850 4,274,747 41,813,481 9.7815 4.504 4.481 4.504 4.458 4.527 9,300,226 4.4960 0.51%
2003-08-22 0 9.750 9.700 9.750 9.700 9.800 4,143,228 40,391,289 9.7487 4.481 4.458 4.481 4.458 4.504 9,014,091 4.4809 0.52%
2003-08-21 0 9.700 9.700 9.750 9.500 9.750 4,400,641 42,543,832 9.6676 4.458 4.458 4.481 4.367 4.481 9,574,123 4.4436 1.04%
2003-08-20 0 9.600 9.600 9.650 9.550 9.750 4,987,067 48,137,860 9.6525 4.413 4.413 4.436 4.390 4.481 10,849,964 4.4367 0.52%
2003-08-19 0 9.550 9.500 9.550 9.500 9.600 4,172,362 39,775,117 9.5330 4.390 4.367 4.390 4.367 4.413 9,077,475 4.3817 0.53%
2003-08-18 0 9.500 9.500 9.550 9.450 9.550 2,485,927 23,580,605 9.4856 4.367 4.367 4.390 4.344 4.390 5,408,433 4.3600 1.06%
2003-08-15 0 9.400 9.400 9.450 9.300 9.450 2,449,899 22,995,546 9.3863 4.321 4.321 4.344 4.275 4.344 5,330,050 4.3143 -0.53%
2003-08-14 0 9.450 9.400 9.450 9.300 9.500 2,573,178 24,205,526 9.4069 4.344 4.321 4.344 4.275 4.367 5,598,258 4.3238 1.07%
2003-08-13 0 9.350 9.350 9.400 9.300 9.450 6,636,785 62,451,811 9.4099 4.298 4.298 4.321 4.275 4.344 14,439,124 4.3252 0.54%
2003-08-12 0 9.300 9.200 9.250 9.150 9.300 2,753,999 25,407,355 9.2256 4.275 4.229 4.252 4.206 4.275 5,991,656 4.2405 2.20%
2003-08-11 0 9.100 9.050 9.100 8.950 9.100 2,021,621 18,277,677 9.0411 4.183 4.160 4.183 4.114 4.183 4,398,279 4.1556 1.68%
2003-08-08 0 8.950 8.900 8.950 8.900 9.000 3,382,411 30,304,356 8.9594 4.114 4.091 4.114 4.091 4.137 7,358,842 4.1181 0.00%
2003-08-07 0 8.950 8.950 9.000 8.900 9.050 3,906,882 35,037,752 8.9682 4.114 4.114 4.137 4.091 4.160 8,499,891 4.1221 -0.56%
2003-08-06 0 9.000 9.000 9.050 9.000 9.150 5,236,940 47,374,466 9.0462 4.137 4.137 4.160 4.137 4.206 11,393,592 4.1580 -2.17%
2003-08-05 0 9.200 9.150 9.200 9.150 9.300 3,796,037 35,000,931 9.2204 4.229 4.206 4.229 4.206 4.275 8,258,735 4.2380 -0.54%
2003-08-04 0 9.250 9.250 9.300 9.250 9.350 2,724,237 25,305,084 9.2889 4.252 4.252 4.275 4.252 4.298 5,926,905 4.2695 -0.54%
2003-08-01 0 9.300 9.250 9.300 9.100 9.300 5,574,520 51,596,377 9.2558 4.275 4.252 4.275 4.183 4.275 12,128,038 4.2543 0.54%
2003-07-31 0 9.250 9.250 9.300 9.200 9.350 3,042,992 28,157,979 9.2534 4.252 4.252 4.275 4.229 4.298 6,620,395 4.2532 -1.07%
2003-07-30 0 9.350 9.300 9.350 9.300 9.550 4,630,391 43,429,532 9.3792 4.298 4.275 4.298 4.275 4.390 10,073,972 4.3111 -2.09%
2003-07-29 0 9.550 9.550 9.600 9.550 9.650 1,890,693 18,145,006 9.5970 4.390 4.390 4.413 4.390 4.436 4,113,430 4.4112 -1.55%
2003-07-28 0 9.700 9.700 9.750 9.500 9.750 2,903,142 28,076,414 9.6710 4.458 4.458 4.481 4.367 4.481 6,316,134 4.4452 2.11%
2003-07-25 0 9.500 9.450 9.500 9.400 9.500 1,009,376 9,529,217 9.4407 4.367 4.344 4.367 4.321 4.367 2,196,019 4.3393 -0.52%
2003-07-24 0 9.550 9.500 9.550 9.400 9.550 785,417 7,444,780 9.4788 4.390 4.367 4.390 4.321 4.390 1,708,769 4.3568 1.60%
2003-07-23 0 9.400 9.400 9.450 9.400 9.550 1,684,240 15,917,977 9.4511 4.321 4.321 4.344 4.321 4.390 3,664,267 4.3441 -1.05%
2003-07-22 0 9.500 9.450 9.500 9.400 9.500 1,351,476 12,780,194 9.4565 4.367 4.344 4.367 4.321 4.367 2,940,298 4.3466 -0.52%
2003-07-21 0 9.550 9.500 9.550 9.500 9.650 969,503 9,286,633 9.5788 4.390 4.367 4.390 4.367 4.436 2,109,270 4.4028 0.53%
2003-07-18 0 9.500 9.500 9.600 9.450 9.700 3,014,580 28,848,069 9.5695 4.367 4.367 4.413 4.344 4.458 6,558,581 4.3985 -1.04%
2003-07-17 0 9.600 9.550 9.600 9.550 9.700 2,677,444 25,779,470 9.6284 4.413 4.390 4.413 4.390 4.458 5,825,101 4.4256 -0.52%
2003-07-16 0 9.650 9.650 9.700 9.550 9.700 1,862,059 17,924,071 9.6259 4.436 4.436 4.458 4.390 4.458 4,051,133 4.4245 1.05%
2003-07-15 0 9.550 9.550 9.600 9.400 9.750 2,775,525 26,532,352 9.5594 4.390 4.390 4.413 4.321 4.481 6,038,488 4.3939 -2.05%
2003-07-14 0 9.750 9.700 9.750 9.600 9.750 1,416,091 13,728,148 9.6944 4.481 4.458 4.481 4.413 4.481 3,080,876 4.4559 1.56%
2003-07-11 0 9.600 9.550 9.650 9.450 9.650 1,735,578 16,521,060 9.5191 4.413 4.390 4.436 4.344 4.436 3,775,959 4.3753 -0.52%
2003-07-10 0 9.650 9.600 9.650 9.550 9.750 1,498,929 14,485,897 9.6642 4.436 4.413 4.436 4.390 4.481 3,261,100 4.4420 -1.03%
2003-07-09 0 9.750 9.700 9.750 9.500 9.800 2,601,459 25,361,344 9.7489 4.481 4.458 4.481 4.367 4.504 5,659,787 4.4810 2.09%
2003-07-08 0 9.550 9.500 9.600 9.550 10.00 5,117,990 50,204,122 9.8093 4.390 4.367 4.413 4.390 4.596 11,134,802 4.5088 -2.55%
2003-07-07 0 9.800 9.800 9.850 9.250 9.850 6,526,353 62,845,776 9.6295 4.504 4.504 4.527 4.252 4.527 14,198,865 4.4261 5.38%
2003-07-04 0 9.300 9.300 9.400 9.050 9.400 1,469,885 13,540,789 9.2121 4.275 4.275 4.321 4.160 4.321 3,197,912 4.2343 1.09%
2003-07-03 0 9.200 9.150 9.250 9.050 9.250 1,390,904 12,741,359 9.1605 4.229 4.206 4.252 4.160 4.252 3,026,079 4.2105 -0.54%
2003-07-02 0 9.250 9.250 9.300 9.000 9.250 2,500,850 22,863,512 9.1423 4.252 4.252 4.275 4.137 4.252 5,440,900 4.2022 3.35%
2003-06-30 0 8.950 8.950 9.000 8.950 9.100 2,633,534 23,767,611 9.0250 4.114 4.114 4.137 4.114 4.183 5,729,570 4.1482 -2.72%
2003-06-27 0 9.200 9.150 9.200 9.000 9.250 1,918,950 17,523,582 9.1319 4.229 4.206 4.229 4.137 4.252 4,174,906 4.1974 0.55%
2003-06-26 0 9.150 9.100 9.150 9.050 9.200 1,275,053 11,640,168 9.1292 4.206 4.183 4.206 4.160 4.229 2,774,031 4.1961 -0.54%
2003-06-25 0 9.200 9.200 9.250 9.200 9.250 893,149 8,237,799 9.2233 4.229 4.229 4.252 4.229 4.252 1,943,153 4.2394 -0.54%
2003-06-24 0 9.250 9.200 9.250 9.150 9.250 1,379,489 12,682,319 9.1935 4.252 4.229 4.252 4.206 4.252 3,001,244 4.2257 -0.54%
2003-06-23 0 9.300 9.300 9.350 9.300 9.550 1,119,522 10,517,989 9.3951 4.275 4.275 4.298 4.275 4.390 2,435,655 4.3183 -2.62%
2003-06-20 0 9.550 9.550 9.600 9.450 9.600 1,412,735 13,422,200 9.5009 4.390 4.390 4.413 4.344 4.413 3,073,575 4.3670 0.00%
2003-06-19 0 9.550 9.500 9.550 9.450 9.600 1,847,041 17,573,773 9.5146 4.390 4.367 4.390 4.344 4.413 4,018,460 4.3733 -0.52%
2003-06-18 0 9.600 9.550 9.600 9.450 9.700 2,221,054 21,231,418 9.5592 4.413 4.390 4.413 4.344 4.458 4,832,170 4.3938 1.05%
2003-06-17 0 9.500 9.500 9.550 9.450 9.650 2,488,657 23,797,378 9.5623 4.367 4.367 4.390 4.344 4.436 5,414,372 4.3952 0.00%
2003-06-16 0 9.500 9.450 9.500 9.400 9.550 1,140,705 10,790,526 9.4595 4.367 4.344 4.367 4.321 4.390 2,481,741 4.3480 -0.52%
2003-06-13 0 9.550 9.550 9.600 9.300 9.550 2,699,995 25,602,909 9.4826 4.390 4.390 4.413 4.275 4.390 5,874,164 4.3586 1.60%
2003-06-12 0 9.400 9.400 9.450 9.400 9.500 1,026,444 9,700,953 9.4510 4.321 4.321 4.344 4.321 4.367 2,233,152 4.3441 -0.53%
2003-06-11 0 9.450 9.350 9.450 9.350 9.550 2,436,665 23,115,785 9.4866 4.344 4.298 4.344 4.298 4.390 5,301,258 4.3604 1.07%
2003-06-10 0 9.350 9.350 9.400 9.150 9.400 1,755,236 16,386,434 9.3357 4.298 4.298 4.321 4.206 4.321 3,818,727 4.2911 0.54%
2003-06-09 0 9.300 9.250 9.300 9.050 9.300 945,005 8,673,642 9.1784 4.275 4.252 4.275 4.160 4.275 2,055,972 4.2188 2.76%
2003-06-06 0 9.050 9.000 9.050 9.050 9.450 3,400,895 31,739,337 9.3326 4.160 4.137 4.160 4.160 4.344 7,399,056 4.2896 -2.69%
2003-06-05 0 9.300 9.300 9.350 9.250 9.500 2,485,783 23,190,091 9.3291 4.275 4.275 4.298 4.252 4.367 5,408,120 4.2880 0.54%
2003-06-03 0 9.250 9.200 9.250 9.100 9.250 2,949,109 27,056,395 9.1744 4.252 4.229 4.252 4.183 4.252 6,416,141 4.2169 0.54%
2003-06-02 0 9.200 9.200 9.250 9.050 9.250 2,918,538 26,864,171 9.2047 4.229 4.229 4.252 4.160 4.252 6,349,630 4.2308 2.22%
2003-05-30 0 9.000 9.000 9.050 8.950 9.050 2,285,575 20,544,553 8.9888 4.137 4.137 4.160 4.114 4.160 4,972,543 4.1316 0.00%
2003-05-29 0 9.000 9.000 9.050 9.000 9.150 3,690,840 33,450,759 9.0632 4.137 4.137 4.160 4.137 4.206 8,029,866 4.1658 -1.10%
2003-05-28 0 9.100 9.100 9.150 9.050 9.200 2,798,813 25,541,618 9.1259 4.183 4.183 4.206 4.160 4.229 6,089,154 4.1946 0.55%
2003-05-27 0 9.050 9.050 9.100 9.000 9.100 2,839,263 25,683,024 9.0457 4.160 4.160 4.183 4.137 4.183 6,177,158 4.1577 -0.55%
2003-05-26 0 9.100 9.050 9.100 8.850 9.100 5,327,300 47,997,937 9.0098 4.183 4.160 4.183 4.068 4.183 11,590,182 4.1413 3.41%
2003-05-23 0 8.800 8.750 8.800 8.650 8.800 2,755,037 24,123,260 8.7561 4.045 4.022 4.045 3.976 4.045 5,993,914 4.0246 1.73%
2003-05-22 0 8.650 8.650 8.700 8.600 8.800 2,372,171 20,587,244 8.6787 3.976 3.976 3.999 3.953 4.045 5,160,943 3.9890 -0.57%
2003-05-21 0 8.700 8.700 8.750 8.650 8.800 1,710,877 14,943,574 8.7345 3.999 3.999 4.022 3.976 4.045 3,722,219 4.0147 -1.69%
2003-05-20 0 8.850 8.850 8.900 8.800 8.900 1,292,721 11,450,596 8.8577 4.068 4.068 4.091 4.045 4.091 2,812,470 4.0714 -1.67%
2003-05-19 0 9.000 8.950 9.000 8.700 9.000 1,791,393 15,822,153 8.8323 4.137 4.114 4.137 3.999 4.137 3,897,391 4.0597 2.86%
2003-05-16 0 8.750 8.700 8.750 8.650 8.850 2,319,506 20,241,786 8.7268 4.022 3.999 4.022 3.976 4.068 5,046,364 4.0112 -0.57%
2003-05-15 0 8.800 8.800 8.850 8.750 8.900 1,716,430 15,193,575 8.8518 4.045 4.045 4.068 4.022 4.091 3,734,300 4.0687 -0.56%
2003-05-14 0 8.850 8.800 8.850 8.800 9.000 2,403,377 21,457,617 8.9281 4.068 4.045 4.068 4.045 4.137 5,228,836 4.1037 -0.56%
2003-05-13 0 8.900 8.800 8.900 8.850 8.900 1,103,748 9,796,972 8.8761 4.091 4.045 4.091 4.068 4.091 2,401,336 4.0798 0.00%
2003-05-12 0 8.900 8.900 8.950 8.900 9.000 3,631,577 32,533,491 8.9585 4.091 4.091 4.114 4.091 4.137 7,900,932 4.1177 0.00%
2003-05-09 0 8.900 8.850 8.900 8.650 8.950 3,638,179 32,028,233 8.8034 4.091 4.068 4.091 3.976 4.114 7,915,296 4.0464 1.71%
2003-05-07 0 8.750 8.700 8.750 8.450 8.800 3,112,202 26,766,060 8.6004 4.022 3.999 4.022 3.884 4.045 6,770,970 3.9531 1.74%
2003-05-06 0 8.600 8.600 8.650 8.550 8.650 2,336,541 20,132,784 8.6165 3.953 3.953 3.976 3.930 3.976 5,083,426 3.9605 0.58%
2003-05-05 0 8.550 8.500 8.550 8.500 8.600 832,235 7,096,843 8.5275 3.930 3.907 3.930 3.907 3.953 1,810,627 3.9195 1.18%
2003-05-02 0 8.450 8.450 8.500 8.400 8.500 5,627,401 47,506,545 8.4420 3.884 3.884 3.907 3.861 3.907 12,243,087 3.8803 0.60%
2003-04-30 0 8.400 8.400 8.450 8.300 8.550 2,844,298 23,941,863 8.4175 3.861 3.861 3.884 3.815 3.930 6,188,112 3.8690 -1.75%
2003-04-29 0 8.550 8.500 8.550 8.350 8.600 5,505,870 46,746,239 8.4903 3.930 3.907 3.930 3.838 3.953 11,978,682 3.9025 3.01%
2003-04-28 0 8.300 8.250 8.300 8.250 8.300 1,643,068 13,577,963 8.2638 3.815 3.792 3.815 3.792 3.815 3,574,692 3.7984 0.61%
2003-04-25 0 8.250 8.200 8.250 8.150 8.350 1,620,462 13,358,951 8.2439 3.792 3.769 3.792 3.746 3.838 3,525,510 3.7892 -1.20%
2003-04-24 0 8.350 8.250 8.350 8.150 8.400 1,803,109 14,768,569 8.1906 3.838 3.792 3.838 3.746 3.861 3,922,880 3.7647 2.45%
2003-04-23 0 8.150 8.150 8.200 8.100 8.300 1,984,945 16,269,428 8.1964 3.746 3.746 3.769 3.723 3.815 4,318,486 3.7674 -1.21%
2003-04-22 0 8.250 8.200 8.250 8.050 8.250 1,601,172 13,047,105 8.1485 3.792 3.769 3.792 3.700 3.792 3,483,542 3.7454 0.61%
2003-04-17 0 8.200 8.200 8.250 8.200 8.250 1,668,234 13,710,030 8.2183 3.769 3.769 3.792 3.769 3.792 3,629,444 3.7774 -1.20%
2003-04-16 0 8.300 8.250 8.300 8.250 8.400 1,371,952 11,416,351 8.3212 3.815 3.792 3.815 3.792 3.861 2,984,846 3.8248 0.00%
2003-04-15 0 8.300 8.300 8.350 8.250 8.450 1,218,556 10,119,180 8.3042 3.815 3.815 3.838 3.792 3.884 2,651,115 3.8170 0.00%
2003-04-14 0 8.300 8.300 8.350 8.300 8.400 1,260,719 10,528,529 8.3512 3.815 3.815 3.838 3.815 3.861 2,742,846 3.8385 -1.78%
2003-04-11 0 8.450 8.400 8.450 8.300 8.500 1,936,867 16,197,138 8.3625 3.884 3.861 3.884 3.815 3.907 4,213,887 3.8438 0.60%
2003-04-10 0 8.400 8.400 8.450 8.250 8.450 2,443,667 20,397,036 8.3469 3.861 3.861 3.884 3.792 3.884 5,316,491 3.8366 1.82%
2003-04-09 0 8.250 8.300 8.350 8.200 8.500 5,118,367 42,449,463 8.2936 3.792 3.815 3.838 3.769 3.907 11,135,623 3.8120 -3.51%
2003-04-08 0 8.550 8.500 8.550 8.450 8.600 1,834,769 15,607,492 8.5065 3.930 3.907 3.930 3.884 3.953 3,991,761 3.9099 -0.58%
2003-04-07 0 8.600 8.550 8.600 8.400 8.600 3,238,567 27,686,356 8.5490 3.953 3.930 3.953 3.861 3.953 7,045,892 3.9294 1.18%
2003-04-04 0 8.500 8.450 8.500 8.300 8.500 4,504,662 38,052,911 8.4475 3.907 3.884 3.907 3.815 3.907 9,800,434 3.8828 1.80%
2003-04-03 0 8.350 8.300 8.350 8.250 8.350 2,588,128 21,434,084 8.2817 3.838 3.815 3.838 3.792 3.838 5,630,784 3.8066 0.60%
2003-04-02 0 8.300 8.250 8.300 8.200 8.350 4,138,497 34,243,889 8.2745 3.815 3.792 3.815 3.769 3.838 9,003,798 3.8033 -0.60%
2003-04-01 0 8.350 8.300 8.350 8.250 8.450 3,831,507 31,768,824 8.2915 3.838 3.815 3.838 3.792 3.884 8,335,904 3.8111 0.00%
2003-03-31 0 8.350 8.350 8.400 8.150 8.500 6,984,816 57,716,855 8.2632 3.838 3.838 3.861 3.746 3.907 15,196,307 3.7981 -2.34%
2003-03-28 0 8.550 8.550 8.600 8.500 8.600 3,355,691 28,618,352 8.5283 3.930 3.930 3.953 3.907 3.953 7,300,709 3.9199 0.00%
2003-03-27 0 8.550 8.550 8.600 8.500 8.850 5,432,084 47,113,884 8.6733 3.930 3.930 3.953 3.907 4.068 11,818,152 3.9866 -4.47%
2003-03-26 0 8.950 8.900 9.000 8.900 9.050 1,642,056 14,711,394 8.9591 4.114 4.091 4.137 4.091 4.160 3,572,490 4.1180 -1.10%
2003-03-25 0 9.050 9.000 9.050 8.700 9.050 2,410,351 21,475,550 8.9097 4.160 4.137 4.160 3.999 4.160 5,244,008 4.0953 2.26%
2003-03-24 0 8.850 8.850 8.900 8.850 9.000 3,382,745 30,105,441 8.8997 4.068 4.068 4.091 4.068 4.137 7,359,568 4.0907 0.34%
2003-03-21 0 9.100 9.050 9.100 9.000 9.100 4,039,346 36,545,934 9.0475 4.054 4.032 4.054 4.009 4.054 9,067,070 4.0306 0.55%
2003-03-20 0 9.050 9.000 9.050 8.900 9.200 6,793,429 61,593,651 9.0667 4.032 4.009 4.032 3.965 4.099 15,249,125 4.0392 1.69%
2003-03-19 0 8.900 8.950 9.000 8.550 9.000 4,884,223 43,189,910 8.8427 3.965 3.987 4.009 3.809 4.009 10,963,554 3.9394 1.71%
2003-03-18 0 8.750 8.700 8.750 8.700 8.900 2,409,823 21,131,965 8.7691 3.898 3.876 3.898 3.876 3.965 5,409,300 3.9066 0.57%
2003-03-17 0 8.700 8.650 8.700 8.600 8.700 2,016,948 17,412,667 8.6332 3.876 3.854 3.876 3.831 3.876 4,527,418 3.8460 0.00%
2003-03-14 0 8.700 8.650 8.700 8.550 8.700 4,289,629 37,118,987 8.6532 3.876 3.854 3.876 3.809 3.876 9,628,877 3.8550 2.35%
2003-03-13 0 8.500 8.450 8.500 8.400 8.500 1,671,504 14,140,399 8.4597 3.787 3.764 3.787 3.742 3.787 3,752,004 3.7688 0.59%
2003-03-12 0 8.450 8.400 8.450 8.350 8.450 2,949,460 24,898,723 8.4418 3.764 3.742 3.764 3.720 3.764 6,620,616 3.7608 1.20%
2003-03-11 0 8.350 8.300 8.350 8.250 8.350 2,887,104 24,061,470 8.3341 3.720 3.698 3.720 3.675 3.720 6,480,646 3.7128 0.60%
2003-03-10 0 8.300 8.250 8.300 8.250 8.400 5,413,080 44,965,158 8.3068 3.698 3.675 3.698 3.675 3.742 12,150,673 3.7006 -0.60%
2003-03-07 0 8.350 8.350 8.400 8.350 8.500 7,120,774 60,025,642 8.4297 3.720 3.720 3.742 3.720 3.787 15,983,912 3.7554 -2.34%
2003-03-06 0 8.550 8.500 8.550 8.500 8.650 2,335,670 19,948,245 8.5407 3.809 3.787 3.809 3.787 3.854 5,242,849 3.8048 -1.16%
2003-03-05 0 8.650 8.600 8.650 8.600 8.700 1,477,865 12,749,042 8.6267 3.854 3.831 3.854 3.831 3.876 3,317,345 3.8431 -0.57%
2003-03-04 0 8.700 8.700 8.750 8.700 8.850 2,098,042 18,363,364 8.7526 3.876 3.876 3.898 3.876 3.943 4,709,449 3.8993 -1.14%
2003-03-03 0 8.800 8.750 8.800 8.600 8.900 3,633,577 31,970,040 8.7985 3.920 3.898 3.920 3.831 3.965 8,156,245 3.9197 1.73%
2003-02-28 0 8.650 8.600 8.650 8.600 8.700 2,057,755 17,783,554 8.6422 3.854 3.831 3.854 3.831 3.876 4,619,017 3.8501 0.00%
2003-02-27 0 8.650 8.650 8.700 8.550 8.700 2,577,847 22,328,593 8.6617 3.854 3.854 3.876 3.809 3.876 5,786,461 3.8588 1.17%
2003-02-26 0 8.550 8.500 8.550 8.500 8.600 1,097,736 9,382,188 8.5469 3.809 3.787 3.809 3.787 3.831 2,464,074 3.8076 0.59%
2003-02-25 0 8.500 8.450 8.500 8.400 8.550 2,333,002 19,752,483 8.4666 3.787 3.764 3.787 3.742 3.809 5,236,860 3.7718 -1.16%
2003-02-24 0 8.600 8.600 8.650 8.600 8.650 659,711 5,679,040 8.6084 3.831 3.831 3.854 3.831 3.854 1,480,845 3.8350 -0.58%
2003-02-21 0 8.650 8.650 8.700 8.600 8.750 2,138,821 18,470,477 8.6358 3.854 3.854 3.876 3.831 3.898 4,800,985 3.8472 -1.14%
2003-02-20 0 8.750 8.750 8.800 8.650 8.850 3,677,147 32,167,568 8.7480 3.898 3.898 3.920 3.854 3.943 8,254,046 3.8972 1.16%
2003-02-19 0 8.650 8.600 8.650 8.550 8.700 1,752,138 15,117,742 8.6282 3.854 3.831 3.854 3.809 3.876 3,933,002 3.8438 0.00%
2003-02-18 0 8.650 8.650 8.700 8.600 8.700 1,158,345 9,999,719 8.6328 3.854 3.854 3.876 3.831 3.876 2,600,123 3.8459 0.00%
2003-02-17 0 8.650 8.650 8.700 8.500 8.700 5,007,858 43,341,887 8.6548 3.854 3.854 3.876 3.787 3.876 11,241,076 3.8557 2.98%
2003-02-14 0 8.400 8.350 8.400 8.350 8.500 1,558,268 13,071,439 8.3884 3.742 3.720 3.742 3.720 3.787 3,497,825 3.7370 -0.59%
2003-02-13 0 8.450 8.400 8.450 8.350 8.650 2,527,241 21,318,247 8.4354 3.764 3.742 3.764 3.720 3.854 5,672,866 3.7579 -2.31%
2003-02-12 0 8.650 8.600 8.650 8.450 8.700 1,737,793 14,963,525 8.6106 3.854 3.831 3.854 3.764 3.876 3,900,802 3.8360 2.37%
2003-02-11 0 8.450 8.400 8.450 8.350 8.600 1,903,008 16,103,662 8.4622 3.764 3.742 3.764 3.720 3.831 4,271,658 3.7699 -1.17%
2003-02-10 0 8.550 8.500 8.550 8.500 8.700 630,723 5,381,507 8.5323 3.809 3.787 3.809 3.787 3.876 1,415,776 3.8011 -1.72%
2003-02-07 0 8.700 8.650 8.700 8.500 8.700 2,960,262 25,565,460 8.6362 3.876 3.854 3.876 3.787 3.876 6,644,863 3.8474 1.75%
2003-02-06 0 8.550 8.500 8.550 8.300 8.600 2,805,208 23,590,934 8.4097 3.809 3.787 3.809 3.698 3.831 6,296,815 3.7465 0.59%
2003-02-05 0 8.500 8.450 8.500 8.450 8.600 2,213,527 18,871,378 8.5255 3.787 3.764 3.787 3.764 3.831 4,968,676 3.7981 -1.73%
2003-02-04 0 8.650 8.600 8.650 8.400 8.700 5,820,242 49,703,339 8.5397 3.854 3.831 3.854 3.742 3.876 13,064,625 3.8044 3.59%
2003-01-30 0 8.350 8.300 8.350 8.200 8.350 1,615,328 13,366,942 8.2751 3.720 3.698 3.720 3.653 3.720 3,625,907 3.6865 1.21%
2003-01-29 0 8.250 8.200 8.250 8.200 8.350 3,362,455 27,742,856 8.2508 3.675 3.653 3.675 3.653 3.720 7,547,661 3.6757 -1.20%
2003-01-28 0 8.350 8.300 8.350 8.250 8.350 1,629,187 13,522,633 8.3002 3.720 3.698 3.720 3.675 3.720 3,657,016 3.6977 0.60%
2003-01-27 0 8.300 8.250 8.300 8.200 8.350 3,996,849 32,940,875 8.2417 3.698 3.675 3.698 3.653 3.720 8,971,677 3.6717 -1.19%
2003-01-24 0 8.400 8.400 8.450 8.300 8.550 3,132,333 26,331,039 8.4062 3.742 3.742 3.764 3.698 3.809 7,031,109 3.7449 -1.75%
2003-01-23 0 8.550 8.500 8.550 8.400 8.550 1,947,523 16,565,825 8.5061 3.809 3.787 3.809 3.742 3.809 4,371,581 3.7894 1.18%
2003-01-22 0 8.450 8.450 8.500 8.400 8.550 2,041,988 17,319,166 8.4815 3.764 3.764 3.787 3.742 3.809 4,583,625 3.7785 -1.74%
2003-01-21 0 8.600 8.600 8.650 8.600 8.750 1,907,030 16,421,490 8.6110 3.831 3.831 3.854 3.831 3.898 4,280,686 3.8362 -0.58%
2003-01-20 0 8.650 8.650 8.700 8.650 8.700 1,489,429 12,899,533 8.6607 3.854 3.854 3.876 3.854 3.876 3,343,303 3.8583 -1.14%
2003-01-17 0 8.750 8.700 8.750 8.700 8.900 1,996,770 17,509,487 8.7689 3.898 3.876 3.898 3.876 3.965 4,482,125 3.9065 -1.69%
2003-01-16 0 8.900 8.850 8.900 8.800 8.950 2,044,383 18,163,761 8.8847 3.965 3.943 3.965 3.920 3.987 4,589,001 3.9581 -0.56%
2003-01-15 0 8.950 8.900 8.950 8.800 8.950 4,058,475 36,124,570 8.9010 3.987 3.965 3.987 3.920 3.987 9,110,008 3.9654 1.70%
2003-01-14 0 8.800 8.750 8.800 8.750 8.800 991,957 8,683,965 8.7544 3.920 3.898 3.920 3.898 3.920 2,226,633 3.9000 0.57%
2003-01-13 0 8.750 8.750 8.800 8.700 8.800 2,129,447 18,702,665 8.7829 3.898 3.898 3.920 3.876 3.920 4,779,943 3.9127 0.57%
2003-01-10 0 8.700 8.650 8.700 8.650 8.750 1,627,213 14,134,131 8.6861 3.876 3.854 3.876 3.854 3.898 3,652,585 3.8696 1.16%
2003-01-09 0 8.600 8.550 8.600 8.500 8.650 869,279 7,458,257 8.5798 3.831 3.809 3.831 3.787 3.854 1,951,260 3.8223 -1.15%
2003-01-08 0 8.700 8.650 8.700 8.450 8.750 3,385,416 29,379,068 8.6781 3.876 3.854 3.876 3.764 3.898 7,599,201 3.8661 2.35%
2003-01-07 0 8.500 8.450 8.500 8.450 8.500 1,305,941 11,076,399 8.4815 3.787 3.764 3.787 3.764 3.787 2,931,429 3.7785 0.59%
2003-01-06 0 8.450 8.450 8.500 8.350 8.500 2,375,250 19,940,867 8.3953 3.764 3.764 3.787 3.720 3.787 5,331,694 3.7401 0.60%
2003-01-03 0 8.400 8.350 8.400 8.350 8.450 1,806,006 15,149,949 8.3886 3.742 3.720 3.742 3.720 3.764 4,053,919 3.7371 2.44%
2003-01-02 0 8.200 8.200 8.250 8.200 8.350 2,081,233 17,185,103 8.2572 3.653 3.653 3.675 3.653 3.720 4,671,718 3.6785 -0.61%
2002-12-31 0 8.250 8.200 8.250 8.200 8.300 1,968,082 16,253,256 8.2584 3.675 3.653 3.675 3.653 3.698 4,417,729 3.6791 0.61%
2002-12-30 0 8.200 8.150 8.200 8.150 8.600 6,869,361 56,679,565 8.2511 3.653 3.631 3.653 3.631 3.831 15,419,569 3.6758 -3.53%
2002-12-27 0 8.500 8.500 8.550 8.500 8.750 1,997,637 17,137,768 8.5790 3.787 3.787 3.809 3.787 3.898 4,484,071 3.8219 -2.30%
2002-12-24 0 8.700 8.650 8.700 8.650 8.700 433,119 3,762,902 8.6879 3.876 3.854 3.876 3.854 3.876 972,217 3.8704 0.00%
2002-12-23 0 8.700 8.700 8.750 8.700 8.800 868,708 7,573,211 8.7178 3.876 3.876 3.898 3.876 3.920 1,949,978 3.8837 -1.14%
2002-12-20 0 8.800 8.950 9.000 8.600 8.950 2,635,769 22,895,694 8.6865 3.920 3.987 4.009 3.831 3.987 5,916,478 3.8698 1.73%
2002-12-19 0 8.650 8.600 8.650 8.600 8.700 2,298,090 19,839,102 8.6329 3.854 3.831 3.854 3.831 3.876 5,158,494 3.8459 0.00%
2002-12-18 0 8.650 8.650 8.700 8.650 8.750 3,657,839 31,722,347 8.6724 3.854 3.854 3.876 3.854 3.898 8,210,706 3.8635 -2.26%
2002-12-17 0 8.850 8.800 8.850 8.800 8.850 1,993,135 17,591,174 8.8259 3.943 3.920 3.943 3.920 3.943 4,473,965 3.9319 0.57%
2002-12-16 0 8.800 8.750 8.800 8.700 8.800 755,539 6,623,805 8.7670 3.920 3.898 3.920 3.876 3.920 1,695,949 3.9057 0.00%
2002-12-13 0 8.800 8.800 8.850 8.800 8.850 1,122,368 9,881,673 8.8043 3.920 3.920 3.943 3.920 3.943 2,519,365 3.9223 -0.56%
2002-12-12 0 8.850 8.850 8.900 8.850 8.950 580,288 5,158,071 8.8888 3.943 3.943 3.965 3.943 3.987 1,302,565 3.9599 0.57%
2002-12-11 0 8.800 8.800 8.850 8.800 8.950 1,880,284 16,635,177 8.8472 3.920 3.920 3.943 3.920 3.987 4,220,650 3.9414 -1.68%
2002-12-10 0 8.950 8.950 9.000 8.750 9.000 1,853,959 16,486,490 8.8926 3.987 3.987 4.009 3.898 4.009 4,161,559 3.9616 1.13%
2002-12-09 0 8.850 8.850 8.900 8.800 8.950 2,321,747 20,530,813 8.8428 3.943 3.943 3.965 3.920 3.987 5,211,597 3.9394 -0.56%
2002-12-06 0 8.900 8.850 8.900 8.800 8.900 1,508,106 13,331,728 8.8400 3.965 3.943 3.965 3.920 3.965 3,385,227 3.9382 0.00%
2002-12-05 0 8.900 8.850 8.900 8.850 9.000 1,131,281 10,041,949 8.8766 3.965 3.943 3.965 3.943 4.009 2,539,372 3.9545 0.00%
2002-12-04 0 8.900 8.900 8.950 8.850 8.950 1,445,450 12,878,073 8.9094 3.965 3.965 3.987 3.943 3.987 3,244,584 3.9691 -1.11%
2002-12-03 0 9.000 8.950 9.000 8.900 9.000 759,193 6,791,346 8.9455 4.009 3.987 4.009 3.965 4.009 1,704,151 3.9852 0.56%
2002-12-02 0 8.950 8.900 8.950 8.800 8.950 1,295,505 11,538,143 8.9063 3.987 3.965 3.987 3.920 3.987 2,908,004 3.9677 1.70%
2002-11-29 0 8.800 8.800 8.850 8.750 8.950 3,228,662 28,627,078 8.8665 3.920 3.920 3.943 3.898 3.987 7,247,337 3.9500 -1.68%
2002-11-28 0 8.950 8.950 9.000 8.900 9.000 2,119,451 18,971,915 8.9513 3.987 3.987 4.009 3.965 4.009 4,757,505 3.9878 0.56%
2002-11-27 0 8.900 8.900 8.950 8.800 9.000 2,839,159 25,402,422 8.9472 3.965 3.965 3.987 3.920 4.009 6,373,025 3.9859 0.00%
2002-11-26 0 8.900 8.900 8.950 8.900 9.000 2,135,498 19,080,449 8.9349 3.965 3.965 3.987 3.965 4.009 4,793,526 3.9805 -1.11%
2002-11-25 0 9.000 8.950 9.000 8.950 9.000 1,765,097 15,843,661 8.9761 4.009 3.987 4.009 3.987 4.009 3,962,091 3.9988 -0.55%
2002-11-22 0 9.050 9.000 9.050 9.000 9.050 1,829,360 16,483,845 9.0107 4.032 4.009 4.032 4.009 4.032 4,106,342 4.0142 0.56%
2002-11-21 0 9.000 8.950 9.000 8.900 9.000 1,047,959 9,385,005 8.9555 4.009 3.987 4.009 3.965 4.009 2,352,340 3.9896 0.56%
2002-11-20 0 8.950 8.950 9.000 8.900 9.000 695,371 6,207,487 8.9269 3.987 3.987 4.009 3.965 4.009 1,560,891 3.9769 -0.56%
2002-11-19 0 9.000 8.900 8.950 8.750 9.000 2,172,976 19,240,249 8.8543 4.009 3.965 3.987 3.898 4.009 4,877,652 3.9446 1.69%
2002-11-18 0 8.850 8.800 8.850 8.800 8.950 2,687,002 23,769,155 8.8460 3.943 3.920 3.943 3.920 3.987 6,031,480 3.9408 -1.12%
2002-11-15 0 8.950 8.950 9.000 8.950 9.150 4,440,477 40,081,058 9.0263 3.987 3.987 4.009 3.987 4.076 9,967,483 4.0212 -0.56%
2002-11-14 0 9.000 8.950 9.000 8.800 9.050 3,686,813 33,123,782 8.9844 4.009 3.987 4.009 3.920 4.032 8,275,743 4.0025 0.56%
2002-11-13 0 8.950 8.900 8.950 8.800 9.000 1,893,165 16,805,688 8.8770 3.987 3.965 3.987 3.920 4.009 4,249,564 3.9547 -0.56%
2002-11-12 0 9.000 8.950 9.050 8.800 9.000 1,369,978 12,262,066 8.9506 4.009 3.987 4.032 3.920 4.009 3,075,173 3.9874 2.27%
2002-11-11 0 8.800 8.800 8.850 8.800 9.100 5,666,123 50,369,829 8.8896 3.920 3.920 3.943 3.920 4.054 12,718,676 3.9603 -3.30%
2002-11-08 0 9.100 9.100 9.150 9.050 9.150 2,383,606 21,652,994 9.0841 4.054 4.054 4.076 4.032 4.076 5,350,451 4.0469 -1.09%
2002-11-07 0 9.200 9.150 9.200 9.050 9.200 1,476,558 13,455,208 9.1125 4.099 4.076 4.099 4.032 4.099 3,314,411 4.0596 0.55%
2002-11-06 0 9.150 9.100 9.150 9.100 9.250 1,168,473 10,714,689 9.1698 4.076 4.054 4.076 4.054 4.121 2,622,857 4.0851 0.00%
2002-11-05 0 9.150 9.150 9.200 9.050 9.300 1,402,659 12,780,161 9.1114 4.076 4.076 4.099 4.032 4.143 3,148,531 4.0591 -1.08%
2002-11-04 0 9.250 9.200 9.250 9.100 9.300 1,720,073 15,847,218 9.2131 4.121 4.099 4.121 4.054 4.143 3,861,026 4.1044 2.78%
2002-11-01 0 9.000 9.000 9.050 9.000 9.200 1,308,692 11,857,092 9.0603 4.009 4.009 4.032 4.009 4.099 2,937,605 4.0363 -2.17%
2002-10-31 0 9.200 9.200 9.250 9.100 9.250 1,506,741 13,852,920 9.1940 4.099 4.099 4.121 4.054 4.121 3,382,163 4.0959 0.00%
2002-10-30 0 9.200 9.150 9.200 9.050 9.200 1,081,096 9,868,353 9.1281 4.099 4.076 4.099 4.032 4.099 2,426,723 4.0665 1.10%
2002-10-29 0 9.100 9.050 9.100 9.050 9.150 1,685,836 15,304,915 9.0785 4.054 4.032 4.054 4.032 4.076 3,784,175 4.0445 -1.09%
2002-10-28 0 9.200 9.150 9.200 9.100 9.200 870,485 7,974,675 9.1612 4.099 4.076 4.099 4.054 4.099 1,953,967 4.0813 0.55%
2002-10-25 0 9.150 9.100 9.150 9.050 9.150 607,807 5,544,674 9.1224 4.076 4.054 4.076 4.032 4.076 1,364,337 4.0640 0.00%
2002-10-24 0 9.150 9.100 9.150 9.100 9.250 2,510,789 23,033,528 9.1738 4.076 4.054 4.076 4.054 4.121 5,635,937 4.0869 -1.08%
2002-10-23 0 9.250 9.250 9.300 9.100 9.350 3,066,673 28,512,123 9.2974 4.121 4.121 4.143 4.054 4.165 6,883,723 4.1420 1.09%
2002-10-22 0 9.150 9.100 9.200 9.050 9.200 1,596,904 14,582,579 9.1318 4.076 4.054 4.099 4.032 4.099 3,584,550 4.0682 0.00%
2002-10-21 0 9.150 9.100 9.150 9.050 9.150 2,028,260 18,497,850 9.1201 4.076 4.054 4.076 4.032 4.076 4,552,810 4.0630 0.00%
2002-10-18 0 9.150 9.150 9.200 9.100 9.400 3,673,041 33,738,410 9.1854 4.076 4.076 4.099 4.054 4.188 8,244,829 4.0921 -1.61%
2002-10-17 0 9.300 9.300 9.350 9.100 9.400 3,330,812 30,826,395 9.2549 4.143 4.143 4.165 4.054 4.188 7,476,632 4.1230 1.64%
2002-10-16 0 9.150 9.100 9.150 9.050 9.150 2,920,924 26,555,124 9.0913 4.076 4.054 4.076 4.032 4.076 6,556,562 4.0502 1.67%
2002-10-15 0 9.000 9.000 9.050 8.800 9.100 3,991,488 35,772,774 8.9623 4.009 4.009 4.032 3.920 4.054 8,959,643 3.9927 4.05%
2002-10-11 0 8.650 8.650 8.700 8.650 8.800 1,549,171 13,524,016 8.7298 3.854 3.854 3.876 3.854 3.920 3,477,405 3.8891 0.00%
2002-10-10 0 8.650 8.600 8.650 8.550 8.700 1,694,503 14,628,915 8.6332 3.854 3.831 3.854 3.809 3.876 3,803,630 3.8460 -1.70%
2002-10-09 0 8.800 8.750 8.800 8.700 8.850 2,365,367 20,763,946 8.7783 3.920 3.898 3.920 3.876 3.943 5,309,510 3.9107 0.00%
2002-10-08 0 8.800 8.750 8.800 8.700 8.850 4,039,771 35,429,769 8.7702 3.920 3.898 3.920 3.876 3.943 9,068,024 3.9071 -1.12%
2002-10-07 0 8.900 8.850 8.900 8.650 8.900 2,690,323 23,765,353 8.8336 3.965 3.943 3.965 3.854 3.965 6,038,934 3.9354 -1.66%
2002-10-04 0 9.050 9.000 9.050 9.000 9.100 684,099 6,179,135 9.0325 4.032 4.009 4.032 4.009 4.054 1,535,588 4.0240 -0.55%
2002-10-03 0 9.100 9.050 9.100 8.950 9.100 2,340,349 21,104,451 9.0177 4.054 4.032 4.054 3.987 4.054 5,253,352 4.0173 1.11%
2002-10-02 0 9.000 8.950 9.000 8.950 9.150 3,276,617 29,576,654 9.0266 4.009 3.987 4.009 3.987 4.076 7,354,981 4.0213 1.12%
2002-09-30 0 8.900 8.900 8.950 8.900 9.100 4,361,773 39,167,953 8.9798 3.965 3.965 3.987 3.965 4.054 9,790,817 4.0005 -3.26%
2002-09-27 0 9.200 9.200 9.250 9.150 9.300 3,020,309 27,825,196 9.2127 4.099 4.099 4.121 4.076 4.143 6,779,650 4.1042 0.00%
2002-09-26 0 9.200 9.150 9.250 9.150 9.300 2,099,223 19,330,580 9.2084 4.099 4.076 4.121 4.076 4.143 4,712,100 4.1023 1.10%
2002-09-25 0 9.100 9.100 9.150 9.050 9.250 4,374,022 39,972,426 9.1386 4.054 4.054 4.076 4.032 4.121 9,818,313 4.0712 -1.62%
2002-09-24 0 9.250 9.200 9.250 9.200 9.400 3,220,523 29,932,017 9.2941 4.121 4.099 4.121 4.099 4.188 7,229,068 4.1405 -2.12%
2002-09-23 0 9.450 9.450 9.550 9.400 9.500 1,112,790 10,490,938 9.4276 4.210 4.210 4.254 4.188 4.232 2,497,866 4.2000 0.00%
2002-09-20 0 9.450 9.400 9.450 9.350 9.550 2,960,287 27,891,131 9.4218 4.210 4.188 4.210 4.165 4.254 6,644,919 4.1974 -1.05%
2002-09-19 0 9.550 9.550 9.600 9.550 9.700 771,528 7,405,522 9.5985 4.254 4.254 4.277 4.254 4.321 1,731,839 4.2761 -0.52%
2002-09-18 0 9.600 9.600 9.650 9.500 9.700 1,529,819 14,610,425 9.5504 4.277 4.277 4.299 4.232 4.321 3,433,966 4.2547 -2.04%
2002-09-17 0 9.800 9.750 9.800 9.500 9.850 3,086,132 29,999,150 9.7206 4.366 4.344 4.366 4.232 4.388 6,927,402 4.3305 3.70%
2002-09-16 0 9.450 9.450 9.500 9.450 9.550 1,177,750 11,180,259 9.4929 4.210 4.210 4.232 4.210 4.254 2,643,681 4.2291 -0.53%
2002-09-13 0 9.500 9.450 9.500 9.450 9.650 4,502,545 42,836,814 9.5139 4.232 4.210 4.232 4.210 4.299 10,106,807 4.2384 -2.06%
2002-09-12 0 9.700 9.750 9.800 9.600 9.800 1,919,913 18,632,452 9.7048 4.321 4.344 4.366 4.277 4.366 4,309,605 4.3235 -0.51%
2002-09-11 0 9.750 9.750 9.800 9.700 9.900 389,542 3,804,345 9.7662 4.344 4.344 4.366 4.321 4.410 874,400 4.3508 -1.52%
2002-09-10 0 9.900 9.850 9.900 9.600 9.900 1,502,004 14,709,738 9.7934 4.410 4.388 4.410 4.277 4.410 3,371,530 4.3629 3.12%
2002-09-09 0 9.600 9.550 9.600 9.550 9.650 1,107,816 10,624,683 9.5907 4.277 4.254 4.277 4.254 4.299 2,486,701 4.2726 0.00%
2002-09-06 0 9.600 9.550 9.600 9.500 9.650 1,865,293 17,884,423 9.5880 4.277 4.254 4.277 4.232 4.299 4,187,000 4.2714 0.00%
2002-09-05 0 9.600 9.600 9.650 9.600 9.700 1,435,872 13,828,081 9.6304 4.277 4.277 4.299 4.277 4.321 3,223,084 4.2903 -0.52%
2002-09-04 0 9.650 9.600 9.650 9.500 9.650 3,168,443 30,296,637 9.5620 4.299 4.277 4.299 4.232 4.299 7,112,164 4.2598 -0.52%
2002-09-03 0 9.700 9.650 9.700 9.650 9.700 1,558,191 15,067,153 9.6696 4.321 4.299 4.321 4.299 4.321 3,497,652 4.3078 0.00%
2002-09-02 0 9.700 9.700 9.750 9.700 10.00 2,096,014 20,429,143 9.7467 4.321 4.321 4.344 4.321 4.455 4,704,896 4.3421 -1.52%
2002-08-30 0 9.850 9.850 9.950 9.850 9.950 1,487,413 14,726,486 9.9007 4.388 4.388 4.433 4.388 4.433 3,338,777 4.4107 -0.51%
2002-08-29 0 9.900 9.900 9.950 9.900 10.05 1,741,399 17,337,147 9.9559 4.410 4.410 4.433 4.410 4.477 3,908,897 4.4353 -0.50%
2002-08-28 0 9.950 9.950 10.05 9.950 10.05 2,370,608 23,742,547 10.015 4.433 4.433 4.477 4.433 4.477 5,321,274 4.4618 -0.50%
2002-08-27 0 10.00 10.00 10.05 10.00 10.10 439,525 4,403,614 10.019 4.455 4.455 4.477 4.455 4.500 986,596 4.4634 -0.99%
2002-08-26 0 10.10 10.05 10.10 10.00 10.10 575,267 5,776,959 10.042 4.500 4.477 4.500 4.455 4.500 1,291,295 4.4738 0.40%
2002-08-23 0 10.20 10.20 10.25 10.15 10.35 1,780,340 18,224,019 10.236 4.482 4.482 4.504 4.460 4.548 4,051,922 4.4976 0.00%
2002-08-22 0 10.20 10.20 10.25 10.10 10.25 1,068,853 10,886,639 10.185 4.482 4.482 4.504 4.438 4.504 2,432,630 4.4753 0.99%
2002-08-21 0 10.10 10.05 10.10 10.05 10.15 1,635,107 16,499,711 10.091 4.438 4.416 4.438 4.416 4.460 3,721,382 4.4338 0.00%
2002-08-20 0 10.10 10.10 10.15 10.05 10.25 1,958,229 19,842,121 10.133 4.438 4.438 4.460 4.416 4.504 4,456,784 4.4521 1.00%
2002-08-19 0 10.00 10.00 10.10 10.00 10.20 1,933,708 19,473,999 10.071 4.394 4.394 4.438 4.394 4.482 4,400,976 4.4249 -1.48%
2002-08-16 0 10.15 10.10 10.15 10.00 10.15 1,638,076 16,523,913 10.087 4.460 4.438 4.460 4.394 4.460 3,728,139 4.4322 0.50%
2002-08-15 0 10.10 10.05 10.10 9.750 10.10 4,733,871 47,372,668 10.007 4.438 4.416 4.438 4.284 4.438 10,773,939 4.3970 4.12%
2002-08-14 0 9.700 9.700 9.800 9.650 9.850 1,659,122 16,106,773 9.7080 4.262 4.262 4.306 4.240 4.328 3,776,038 4.2655 -1.52%
2002-08-13 0 9.850 9.800 9.850 9.650 9.900 1,498,706 14,649,568 9.7748 4.328 4.306 4.328 4.240 4.350 3,410,944 4.2949 1.55%
2002-08-12 0 9.700 9.650 9.700 9.650 9.800 768,581 7,471,860 9.7216 4.262 4.240 4.262 4.240 4.306 1,749,233 4.2715 -0.51%
2002-08-09 0 9.750 9.750 9.800 9.650 9.850 2,161,976 21,128,065 9.7726 4.284 4.284 4.306 4.240 4.328 4,920,497 4.2939 1.04%
2002-08-08 0 9.650 9.650 9.700 9.650 9.750 1,029,650 9,989,606 9.7019 4.240 4.240 4.262 4.240 4.284 2,343,407 4.2629 -0.52%
2002-08-07 0 9.700 9.700 9.800 9.650 9.800 1,365,857 13,301,672 9.7387 4.262 4.262 4.306 4.240 4.306 3,108,589 4.2790 0.52%
2002-08-06 0 9.650 9.600 9.750 9.600 9.750 3,459,495 33,471,266 9.6752 4.240 4.218 4.284 4.218 4.284 7,873,554 4.2511 -1.03%
2002-08-05 0 9.750 9.800 9.850 9.650 9.850 3,085,400 30,039,641 9.7361 4.284 4.306 4.328 4.240 4.328 7,022,141 4.2778 -0.51%
2002-08-02 0 9.800 9.750 9.800 9.700 9.850 2,647,992 25,853,458 9.7634 4.306 4.284 4.306 4.262 4.328 6,026,633 4.2899 0.00%
2002-08-01 0 9.800 9.750 9.800 9.650 9.800 3,689,686 35,888,675 9.7268 4.306 4.284 4.306 4.240 4.306 8,397,451 4.2738 0.51%
2002-07-31 0 9.750 9.750 9.800 9.600 9.850 4,780,374 46,413,496 9.7092 4.284 4.284 4.306 4.218 4.328 10,879,776 4.2660 -0.51%
2002-07-30 0 9.800 9.750 9.800 9.750 9.900 4,407,177 43,271,117 9.8183 4.306 4.284 4.306 4.284 4.350 10,030,407 4.3140 1.03%
2002-07-29 0 9.700 9.650 9.700 9.600 9.750 2,671,232 25,881,368 9.6889 4.262 4.240 4.262 4.218 4.284 6,079,526 4.2571 1.04%
2002-07-26 0 9.600 9.550 9.600 9.550 9.750 2,436,345 23,459,178 9.6288 4.218 4.196 4.218 4.196 4.284 5,544,940 4.2307 -1.03%
2002-07-25 0 9.700 9.700 9.750 9.700 9.950 2,314,636 22,702,016 9.8080 4.262 4.262 4.284 4.262 4.372 5,267,940 4.3095 -0.51%
2002-07-24 0 9.750 9.700 9.750 9.650 9.950 2,512,976 24,473,937 9.7390 4.284 4.262 4.284 4.240 4.372 5,719,347 4.2791 -1.52%
2002-07-23 0 9.900 9.850 9.900 9.600 10.00 3,005,459 29,559,787 9.8354 4.350 4.328 4.350 4.218 4.394 6,840,201 4.3215 1.54%
2002-07-22 0 9.750 9.700 9.750 9.700 9.850 2,189,540 21,324,280 9.7392 4.284 4.262 4.284 4.262 4.328 4,983,230 4.2792 -1.52%
2002-07-19 0 9.900 9.850 9.900 9.850 9.950 2,403,456 23,749,254 9.8813 4.350 4.328 4.350 4.328 4.372 5,470,087 4.3417 -0.50%
2002-07-18 0 9.950 9.900 9.950 9.900 10.10 2,611,157 26,020,280 9.9650 4.372 4.350 4.372 4.350 4.438 5,942,799 4.3785 -0.50%
2002-07-17 0 10.00 9.950 10.00 9.900 10.00 3,619,692 35,967,472 9.9366 4.394 4.372 4.394 4.350 4.394 8,238,150 4.3660 0.00%
2002-07-16 0 10.00 10.00 10.05 10.00 10.20 2,170,454 21,800,224 10.044 4.394 4.394 4.416 4.394 4.482 4,939,792 4.4132 0.00%
2002-07-15 0 10.00 10.00 10.05 10.00 10.10 2,611,597 26,258,954 10.055 4.394 4.394 4.416 4.394 4.438 5,943,801 4.4179 -1.48%
2002-07-12 0 10.15 10.15 10.20 10.10 10.25 1,006,904 10,262,971 10.193 4.460 4.460 4.482 4.438 4.504 2,291,639 4.4784 0.50%
2002-07-11 0 10.10 10.05 10.10 10.05 10.35 4,895,164 49,652,377 10.143 4.438 4.416 4.438 4.416 4.548 11,141,030 4.4567 -2.88%
2002-07-10 0 10.40 10.35 10.40 10.35 10.50 1,354,081 14,104,313 10.416 4.570 4.548 4.570 4.548 4.614 3,081,788 4.5767 -0.95%
2002-07-09 0 10.50 10.45 10.50 10.40 10.50 761,105 7,962,200 10.461 4.614 4.592 4.614 4.570 4.614 1,732,218 4.5965 0.48%
2002-07-08 0 10.45 10.45 10.50 10.40 10.60 1,918,975 20,139,397 10.495 4.592 4.592 4.614 4.570 4.657 4,367,445 4.6113 0.48%
2002-07-05 0 10.40 10.40 10.45 10.25 10.45 3,909,017 40,547,920 10.373 4.570 4.570 4.592 4.504 4.592 8,896,632 4.5577 1.46%
2002-07-04 0 10.25 10.25 10.30 10.15 10.35 3,330,520 34,243,164 10.282 4.504 4.504 4.526 4.460 4.548 7,580,016 4.5176 1.49%
2002-07-03 0 10.10 10.10 10.15 10.10 10.20 3,706,169 37,499,458 10.118 4.438 4.438 4.460 4.438 4.482 8,434,965 4.4457 -0.49%
2002-07-02 0 10.15 10.10 10.15 9.900 10.15 2,709,534 27,336,296 10.089 4.460 4.438 4.460 4.350 4.460 6,166,698 4.4329 0.50%
2002-06-28 0 10.10 10.05 10.10 10.00 10.15 6,673,836 67,081,039 10.051 4.438 4.416 4.438 4.394 4.460 15,189,155 4.4164 1.51%
2002-06-27 0 9.950 9.900 9.950 9.850 10.20 11,275,198 112,159,719 9.9475 4.372 4.350 4.372 4.328 4.482 25,661,513 4.3707 -1.97%
2002-06-26 0 10.15 10.15 10.20 10.05 10.60 16,640,975 169,797,431 10.204 4.460 4.460 4.482 4.416 4.657 37,873,623 4.4833 -6.45%
2002-06-25 0 10.85 10.80 10.85 10.80 11.05 1,892,513 20,731,159 10.954 4.767 4.745 4.767 4.745 4.855 4,307,219 4.8131 -0.91%
2002-06-24 0 10.95 10.90 10.95 10.70 10.95 2,221,998 24,030,627 10.815 4.811 4.789 4.811 4.701 4.811 5,057,102 4.7519 0.92%
2002-06-21 0 10.85 10.80 10.85 10.75 10.95 4,059,286 43,988,017 10.836 4.767 4.745 4.767 4.723 4.811 9,238,633 4.7613 -0.91%
2002-06-20 0 10.95 10.90 11.00 10.85 11.05 2,255,748 24,668,334 10.936 4.811 4.789 4.833 4.767 4.855 5,133,915 4.8050 0.46%
2002-06-19 0 10.90 10.80 10.90 10.75 11.15 3,799,990 41,519,931 10.926 4.789 4.745 4.789 4.723 4.899 8,648,495 4.8008 -1.80%
2002-06-18 0 11.10 11.05 11.10 11.05 11.35 5,909,483 65,709,299 11.119 4.877 4.855 4.877 4.855 4.987 13,449,544 4.8856 -1.33%
2002-06-17 0 11.25 11.25 11.30 11.15 11.30 2,035,742 22,831,151 11.215 4.943 4.943 4.965 4.899 4.965 4,633,198 4.9277 0.00%
2002-06-14 0 11.25 11.25 11.30 11.25 11.50 2,263,873 25,608,692 11.312 4.943 4.943 4.965 4.943 5.053 5,152,407 4.9702 -1.32%
2002-06-13 0 11.40 11.35 11.40 11.35 11.55 2,427,243 27,703,130 11.413 5.009 4.987 5.009 4.987 5.075 5,524,225 5.0148 -0.44%
2002-06-12 0 11.45 11.45 11.55 11.35 11.55 1,150,583 13,200,753 11.473 5.031 5.031 5.075 4.987 5.075 2,618,641 5.0411 -0.43%
2002-06-11 0 11.50 11.45 11.50 11.45 11.65 6,128,942 70,939,934 11.575 5.053 5.031 5.053 5.031 5.119 13,949,017 5.0857 -0.86%
2002-06-10 0 11.60 11.60 11.65 11.60 11.75 3,020,170 35,331,837 11.699 5.097 5.097 5.119 5.097 5.163 6,873,683 5.1402 -1.28%
2002-06-07 0 11.75 11.70 11.75 11.65 11.75 837,196 9,796,603 11.702 5.163 5.141 5.163 5.119 5.163 1,905,396 5.1415 -0.42%
2002-06-06 0 11.80 11.75 11.80 11.70 11.80 1,805,707 21,211,033 11.747 5.185 5.163 5.185 5.141 5.185 4,109,655 5.1613 0.43%
2002-06-05 0 11.75 11.75 11.80 11.70 11.80 1,657,935 19,465,939 11.741 5.163 5.163 5.185 5.141 5.185 3,773,337 5.1588 0.00%
2002-06-04 0 11.75 11.70 11.75 11.60 11.80 2,329,152 27,326,344 11.732 5.163 5.141 5.163 5.097 5.185 5,300,977 5.1550 0.00%
2002-06-03 0 11.75 11.75 11.80 11.65 11.80 1,622,441 19,075,343 11.757 5.163 5.163 5.185 5.119 5.185 3,692,555 5.1659 -0.84%
2002-05-31 0 11.85 11.80 11.90 11.55 11.90 7,255,107 85,427,151 11.775 5.207 5.185 5.229 5.075 5.229 16,512,085 5.1736 1.28%
2002-05-30 0 11.70 11.65 11.70 11.50 11.70 3,097,769 35,953,004 11.606 5.141 5.119 5.141 5.053 5.141 7,050,292 5.0995 0.43%
2002-05-29 0 11.65 11.55 11.65 11.55 11.75 2,291,599 26,710,023 11.656 5.119 5.075 5.119 5.075 5.163 5,215,509 5.1213 0.87%
2002-05-28 0 11.55 11.55 11.60 11.55 11.65 1,070,497 12,419,314 11.601 5.075 5.075 5.097 5.075 5.119 2,436,372 5.0975 -1.28%
2002-05-27 0 11.70 11.65 11.70 11.60 11.75 997,244 11,635,639 11.668 5.141 5.119 5.141 5.097 5.163 2,269,653 5.1266 0.00%
2002-05-24 0 11.70 11.65 11.70 11.60 11.75 1,642,476 19,227,541 11.706 5.141 5.119 5.141 5.097 5.163 3,738,153 5.1436 0.86%
2002-05-23 0 11.60 11.55 11.60 11.50 11.75 3,705,868 42,988,107 11.600 5.097 5.075 5.097 5.053 5.163 8,434,280 5.0968 -0.85%
2002-05-22 0 11.70 11.65 11.70 11.60 11.80 2,305,614 26,869,718 11.654 5.141 5.119 5.141 5.097 5.185 5,247,406 5.1206 -0.43%
2002-05-21 0 11.75 11.70 11.75 11.60 11.80 4,522,590 52,925,718 11.703 5.163 5.141 5.163 5.097 5.185 10,293,079 5.1419 -0.42%
2002-05-17 0 11.80 11.75 11.80 11.70 11.80 2,284,606 26,885,920 11.768 5.185 5.163 5.185 5.141 5.185 5,199,594 5.1708 0.85%
2002-05-16 0 11.70 11.65 11.70 11.60 11.80 2,248,743 26,191,079 11.647 5.141 5.119 5.141 5.097 5.185 5,117,972 5.1175 0.00%
2002-05-15 0 11.70 11.70 11.75 11.65 11.80 3,949,895 46,223,795 11.703 5.141 5.141 5.163 5.119 5.185 8,989,668 5.1419 0.00%
2002-05-14 0 11.70 11.65 11.70 11.65 11.80 1,664,174 19,475,525 11.703 5.141 5.119 5.141 5.119 5.185 3,787,536 5.1420 0.43%
2002-05-13 0 11.65 11.65 11.70 11.65 11.80 2,071,645 24,287,825 11.724 5.119 5.119 5.141 5.119 5.185 4,714,910 5.1513 0.00%
2002-05-10 0 11.65 11.65 11.70 11.65 11.75 2,194,322 25,684,468 11.705 5.119 5.119 5.141 5.119 5.163 4,994,114 5.1429 0.00%
2002-05-09 0 11.65 11.65 11.70 11.65 12.00 4,625,271 54,662,750 11.818 5.119 5.119 5.141 5.119 5.273 10,526,773 5.1927 -0.43%
2002-05-08 0 11.70 11.60 11.65 11.60 12.00 3,650,835 43,058,156 11.794 5.141 5.097 5.119 5.097 5.273 8,309,029 5.1821 -2.50%
2002-05-07 0 12.00 11.95 12.00 11.75 12.00 2,527,543 30,126,165 11.919 5.273 5.251 5.273 5.163 5.273 5,752,500 5.2371 0.84%
2002-05-06 0 11.90 11.90 11.95 11.80 11.95 2,217,878 26,401,310 11.904 5.229 5.229 5.251 5.185 5.251 5,047,726 5.2303 -0.42%
2002-05-03 0 11.95 11.90 11.95 11.90 12.10 3,963,116 47,449,228 11.973 5.251 5.229 5.251 5.229 5.317 9,019,758 5.2606 -0.42%
2002-05-02 0 12.00 11.95 12.00 11.85 12.00 5,601,388 66,934,730 11.950 5.273 5.251 5.273 5.207 5.273 12,748,343 5.2505 0.84%
2002-04-30 0 11.90 11.90 11.95 11.60 11.95 3,361,864 39,505,746 11.751 5.229 5.229 5.251 5.097 5.251 7,651,353 5.1632 2.15%
2002-04-29 0 11.65 11.60 11.65 11.30 11.65 1,986,037 22,792,397 11.476 5.119 5.097 5.119 4.965 5.119 4,520,073 5.0425 1.30%
2002-04-26 0 11.50 11.50 11.55 11.45 11.55 1,157,096 13,308,533 11.502 5.053 5.053 5.075 5.031 5.075 2,633,465 5.0536 -0.43%
2002-04-25 0 11.55 11.55 11.60 11.50 11.65 1,962,117 22,691,059 11.565 5.075 5.075 5.097 5.053 5.119 4,465,633 5.0813 -1.28%
2002-04-24 0 11.70 11.70 11.75 11.55 11.75 2,922,131 34,089,145 11.666 5.141 5.141 5.163 5.075 5.163 6,650,553 5.1258 -0.43%
2002-04-23 0 11.75 11.70 11.75 11.35 11.80 5,866,018 68,241,334 11.633 5.163 5.141 5.163 4.987 5.185 13,350,621 5.1115 3.07%
2002-04-22 0 11.40 11.40 11.45 11.35 11.50 3,867,392 44,134,971 11.412 5.009 5.009 5.031 4.987 5.053 8,801,897 5.0143 0.00%
2002-04-19 0 11.40 11.40 11.45 11.20 11.45 3,075,169 34,946,344 11.364 5.009 5.009 5.031 4.921 5.031 6,998,856 4.9932 -0.44%
2002-04-18 0 11.45 11.40 11.45 11.20 11.45 2,341,799 26,517,051 11.323 5.031 5.009 5.031 4.921 5.031 5,329,761 4.9753 1.33%
2002-04-17 0 11.30 11.25 11.30 11.00 11.30 3,851,086 43,129,783 11.199 4.965 4.943 4.965 4.833 4.965 8,764,786 4.9208 3.67%
2002-04-16 0 10.90 10.90 10.95 10.85 11.00 2,373,796 26,014,108 10.959 4.789 4.789 4.811 4.767 4.833 5,402,583 4.8151 -0.91%
2002-04-15 0 11.00 10.95 11.00 10.90 11.05 1,768,450 19,436,899 10.991 4.833 4.811 4.833 4.789 4.855 4,024,861 4.8292 0.46%
2002-04-12 0 10.95 10.90 10.95 10.80 11.00 1,096,996 11,990,720 10.931 4.811 4.789 4.811 4.745 4.833 2,496,681 4.8027 0.00%
2002-04-11 0 10.95 10.95 11.00 10.80 11.00 1,883,309 20,546,061 10.910 4.811 4.811 4.833 4.745 4.833 4,286,271 4.7935 1.86%
2002-04-10 0 10.75 10.75 10.80 10.70 10.90 2,474,435 26,709,471 10.794 4.723 4.723 4.745 4.701 4.789 5,631,630 4.7428 -1.38%
2002-04-09 0 10.90 10.90 10.95 10.90 11.00 1,217,019 13,303,591 10.931 4.789 4.789 4.811 4.789 4.833 2,769,845 4.8030 -0.46%
2002-04-08 0 10.95 10.95 11.00 10.90 11.25 1,633,505 17,959,755 10.995 4.811 4.811 4.833 4.789 4.943 3,717,736 4.8308 -2.23%
2002-04-04 0 11.20 11.15 11.20 11.00 11.30 1,710,004 19,036,379 11.132 4.921 4.899 4.921 4.833 4.965 3,891,842 4.8914 0.90%
2002-04-03 0 11.10 11.10 11.15 10.95 11.15 1,586,429 17,509,983 11.037 4.877 4.877 4.899 4.811 4.899 3,610,595 4.8496 0.00%
2002-04-02 0 11.10 11.05 11.10 10.75 11.35 5,031,600 55,544,955 11.039 4.877 4.855 4.877 4.723 4.987 11,451,548 4.8504 -1.77%
2002-03-28 0 11.30 11.25 11.30 11.25 11.45 1,754,828 19,932,328 11.359 4.965 4.943 4.965 4.943 5.031 3,993,858 4.9907 -0.88%
2002-03-27 0 11.40 11.35 11.40 11.10 11.45 5,145,505 57,992,365 11.270 5.009 4.987 5.009 4.877 5.031 11,710,787 4.9520 2.24%
2002-03-26 0 11.15 11.10 11.15 11.05 11.15 2,729,969 30,260,956 11.085 4.899 4.877 4.899 4.855 4.899 6,213,207 4.8704 0.00%
2002-03-25 0 11.15 11.10 11.15 10.90 11.15 4,292,600 47,405,105 11.043 4.899 4.877 4.899 4.789 4.899 9,769,639 4.8523 2.29%
2002-03-22 0 10.90 10.90 11.00 10.85 11.20 4,692,624 51,780,911 11.035 4.789 4.789 4.833 4.767 4.921 10,680,064 4.8484 -1.09%
2002-03-21 0 11.30 11.25 11.30 11.30 11.55 5,221,266 59,456,476 11.387 4.842 4.821 4.842 4.842 4.949 12,185,146 4.8794 -2.16%
2002-03-20 0 11.55 11.50 11.55 11.50 11.70 2,780,950 32,141,148 11.558 4.949 4.928 4.949 4.928 5.013 6,490,051 4.9524 -0.43%
2002-03-19 0 11.60 11.50 11.60 11.45 11.60 2,628,386 30,222,630 11.499 4.971 4.928 4.971 4.906 4.971 6,134,004 4.9271 1.31%
2002-03-18 0 11.45 11.40 11.45 11.40 11.60 2,621,776 30,047,913 11.461 4.906 4.885 4.906 4.885 4.971 6,118,578 4.9109 0.88%
2002-03-15 0 11.35 11.30 11.35 11.35 11.80 8,560,961 98,544,815 11.511 4.863 4.842 4.863 4.863 5.056 19,979,170 4.9324 -3.40%
2002-03-14 0 11.75 11.75 11.80 11.40 11.80 6,922,129 80,827,595 11.677 5.035 5.035 5.056 4.885 5.056 16,154,541 5.0034 2.17%
2002-03-13 0 11.50 11.45 11.50 11.20 11.50 5,371,918 61,306,541 11.412 4.928 4.906 4.928 4.799 4.928 12,536,731 4.8902 2.22%
2002-03-12 0 11.25 11.25 11.30 11.10 11.30 8,602,345 96,600,730 11.230 4.821 4.821 4.842 4.756 4.842 20,075,750 4.8118 -0.44%
2002-03-11 0 11.30 11.30 11.35 10.95 11.35 5,535,442 62,056,053 11.211 4.842 4.842 4.863 4.692 4.863 12,918,356 4.8037 2.73%
2002-03-08 0 11.00 10.95 11.00 10.80 11.00 4,598,563 50,289,127 10.936 4.713 4.692 4.713 4.628 4.713 10,731,911 4.6859 1.85%
2002-03-07 0 10.80 10.80 10.85 10.75 10.90 3,016,781 32,708,266 10.842 4.628 4.628 4.649 4.606 4.671 7,040,422 4.6458 0.47%
2002-03-06 0 10.75 10.70 10.75 10.65 10.80 3,169,131 33,920,094 10.703 4.606 4.585 4.606 4.563 4.628 7,395,970 4.5863 0.94%
2002-03-05 0 10.65 10.65 10.70 10.60 10.75 4,605,722 49,095,801 10.660 4.563 4.563 4.585 4.542 4.606 10,748,619 4.5676 -0.47%
2002-03-04 0 10.70 10.70 10.75 10.65 10.80 3,297,766 35,316,548 10.709 4.585 4.585 4.606 4.563 4.628 7,696,172 4.5888 0.94%
2002-03-01 0 10.60 10.60 10.65 10.60 10.70 3,080,206 32,802,888 10.650 4.542 4.542 4.563 4.542 4.585 7,188,441 4.5633 0.00%
2002-02-28 0 10.60 10.60 10.65 10.40 10.70 3,912,053 41,128,157 10.513 4.542 4.542 4.563 4.456 4.585 9,129,766 4.5048 -0.47%
2002-02-27 0 10.65 10.65 10.70 10.55 10.80 4,038,059 43,301,454 10.723 4.563 4.563 4.585 4.521 4.628 9,423,833 4.5949 1.43%
2002-02-26 0 10.50 10.45 10.55 10.45 10.60 875,381 9,211,418 10.523 4.499 4.478 4.521 4.478 4.542 2,042,923 4.5089 0.00%
2002-02-25 0 10.50 10.50 10.55 10.45 10.70 1,920,026 20,154,961 10.497 4.499 4.499 4.521 4.478 4.585 4,480,867 4.4980 -1.87%
2002-02-22 0 10.70 10.65 10.70 10.40 10.70 1,533,732 16,200,885 10.563 4.585 4.563 4.585 4.456 4.585 3,579,352 4.5262 0.47%
2002-02-21 0 10.65 10.65 10.75 10.55 10.80 2,429,462 26,062,398 10.728 4.563 4.563 4.606 4.521 4.628 5,669,765 4.5967 0.95%
2002-02-20 0 10.55 10.55 10.60 10.35 10.60 2,319,053 24,333,838 10.493 4.521 4.521 4.542 4.435 4.542 5,412,097 4.4962 -1.86%
2002-02-19 0 10.75 10.65 10.70 10.60 10.80 1,633,009 17,491,911 10.711 4.606 4.563 4.585 4.542 4.628 3,811,040 4.5898 -0.92%
2002-02-18 0 10.85 10.80 10.85 10.75 10.85 1,766,913 19,097,656 10.808 4.649 4.628 4.649 4.606 4.649 4,123,539 4.6314 0.93%
2002-02-15 0 10.75 10.75 10.80 10.65 11.05 4,280,841 46,443,770 10.849 4.606 4.606 4.628 4.563 4.735 9,990,426 4.6488 0.94%
2002-02-11 0 10.65 10.55 10.65 10.45 10.65 2,064,465 21,815,361 10.567 4.563 4.521 4.563 4.478 4.563 4,817,952 4.5279 2.40%
2002-02-08 0 10.40 10.35 10.40 10.35 10.55 4,585,502 47,900,681 10.446 4.456 4.435 4.456 4.435 4.521 10,701,430 4.4761 -0.48%
2002-02-07 0 10.45 10.40 10.45 10.40 10.70 2,883,106 30,355,625 10.529 4.478 4.456 4.478 4.456 4.585 6,728,458 4.5115 -1.42%
2002-02-06 0 10.60 10.55 10.60 10.50 10.65 2,818,983 29,799,907 10.571 4.542 4.521 4.542 4.499 4.563 6,578,811 4.5297 0.00%
2002-02-05 0 10.60 10.65 10.70 10.35 10.65 4,164,170 43,781,262 10.514 4.542 4.563 4.585 4.435 4.563 9,718,145 4.5051 0.95%
2002-02-04 0 10.50 10.50 10.55 10.45 10.60 2,589,332 27,317,228 10.550 4.499 4.499 4.521 4.478 4.542 6,042,862 4.5206 0.00%
2002-02-01 0 10.50 10.45 10.50 10.40 10.55 3,809,943 39,929,780 10.480 4.499 4.478 4.499 4.456 4.521 8,891,467 4.4908 0.96%
2002-01-31 0 10.40 10.40 10.45 10.35 10.55 7,749,602 80,953,195 10.446 4.456 4.456 4.478 4.435 4.521 18,085,659 4.4761 0.48%
2002-01-30 0 10.35 10.30 10.35 10.15 10.35 5,976,060 61,105,069 10.225 4.435 4.413 4.435 4.349 4.435 13,946,649 4.3813 0.49%
2002-01-29 0 10.30 10.30 10.35 10.15 10.35 3,913,384 40,364,328 10.314 4.413 4.413 4.435 4.349 4.435 9,132,873 4.4197 0.98%
2002-01-28 0 10.20 10.15 10.20 10.15 10.35 2,044,773 20,925,986 10.234 4.371 4.349 4.371 4.349 4.435 4,771,996 4.3852 -0.49%
2002-01-25 0 10.25 10.25 10.30 10.20 10.30 4,735,261 48,570,768 10.257 4.392 4.392 4.413 4.371 4.413 11,050,931 4.3952 0.00%
2002-01-24 0 10.25 10.25 10.30 10.15 10.30 2,130,665 21,797,002 10.230 4.392 4.392 4.413 4.349 4.413 4,972,446 4.3836 0.99%
2002-01-23 0 10.15 10.15 10.20 10.15 10.30 1,898,363 19,405,326 10.222 4.349 4.349 4.371 4.349 4.413 4,430,311 4.3801 -0.49%
2002-01-22 0 10.20 10.15 10.20 10.15 10.25 3,631,223 37,035,782 10.199 4.371 4.349 4.371 4.349 4.392 8,474,378 4.3703 0.49%
2002-01-21 0 10.15 10.15 10.20 10.10 10.35 2,911,919 29,743,666 10.214 4.349 4.349 4.371 4.328 4.435 6,795,700 4.3768 -0.49%
2002-01-18 0 10.20 10.20 10.25 10.20 10.35 2,010,177 20,608,496 10.252 4.371 4.371 4.392 4.371 4.435 4,691,257 4.3930 -1.45%
2002-01-17 0 10.35 10.30 10.35 10.20 10.35 5,887,629 60,629,791 10.298 4.435 4.413 4.435 4.371 4.435 13,740,273 4.4126 0.00%
2002-01-16 0 10.35 10.30 10.35 10.25 10.40 2,569,868 26,504,342 10.314 4.435 4.413 4.435 4.392 4.456 5,997,438 4.4193 0.00%
2002-01-15 0 10.35 10.35 10.40 10.25 10.40 4,818,314 49,701,841 10.315 4.435 4.435 4.456 4.392 4.456 11,244,756 4.4200 0.00%
2002-01-14 0 10.35 10.30 10.35 10.15 10.35 5,359,222 55,148,291 10.290 4.435 4.413 4.435 4.349 4.435 12,507,102 4.4094 1.47%
2002-01-11 0 10.20 10.20 10.25 10.15 10.30 6,147,360 62,714,297 10.202 4.371 4.371 4.392 4.349 4.413 14,346,421 4.3714 -0.49%
2002-01-10 0 10.25 10.20 10.25 10.15 10.25 4,576,281 46,691,616 10.203 4.392 4.371 4.392 4.349 4.392 10,679,911 4.3719 0.00%
2002-01-09 0 10.25 10.20 10.25 10.15 10.45 13,631,740 140,287,223 10.291 4.392 4.371 4.392 4.349 4.478 31,813,117 4.4097 0.00%
2002-01-08 0 10.25 10.20 10.25 10.15 10.25 7,657,302 78,197,685 10.212 4.392 4.371 4.392 4.349 4.392 17,870,253 4.3759 0.49%
2002-01-07 0 10.20 10.15 10.20 10.00 10.20 8,940,882 90,319,940 10.102 4.371 4.349 4.371 4.285 4.371 20,865,812 4.3286 1.49%
2002-01-04 0 10.05 10.00 10.05 9.950 10.10 12,350,144 123,832,301 10.027 4.306 4.285 4.306 4.264 4.328 28,822,188 4.2964 0.00%
2002-01-03 0 10.05 10.05 10.10 10.05 10.10 2,831,215 28,543,900 10.082 4.306 4.306 4.328 4.306 4.328 6,607,357 4.3200 -0.50%
2002-01-02 0 10.10 10.05 10.10 10.00 10.15 1,807,524 18,210,448 10.075 4.328 4.306 4.328 4.285 4.349 4,218,315 4.3170 -0.98%
2001-12-31 0 10.20 10.15 10.20 10.10 10.20 605,044 6,148,456 10.162 4.371 4.349 4.371 4.328 4.371 1,412,023 4.3544 0.49%
2001-12-28 0 10.15 10.10 10.15 10.10 10.20 1,972,330 20,030,884 10.156 4.349 4.328 4.349 4.328 4.371 4,602,931 4.3518 -0.49%
2001-12-27 0 10.20 10.10 10.15 10.05 10.20 1,998,753 20,191,026 10.102 4.371 4.328 4.349 4.306 4.371 4,664,596 4.3286 0.49%
2001-12-24 0 10.15 10.10 10.15 10.10 10.20 1,174,661 11,889,842 10.122 4.349 4.328 4.349 4.328 4.371 2,741,369 4.3372 0.50%
2001-12-21 0 10.10 10.05 10.10 10.00 10.25 4,723,721 47,601,764 10.077 4.328 4.306 4.328 4.285 4.392 11,023,999 4.3180 -1.94%
2001-12-20 0 10.30 10.25 10.35 10.25 10.35 3,279,408 33,757,133 10.294 4.413 4.392 4.435 4.392 4.435 7,653,329 4.4108 0.49%
2001-12-19 0 10.25 10.25 10.30 10.20 10.30 2,058,050 21,087,859 10.247 4.392 4.392 4.413 4.371 4.413 4,802,981 4.3906 0.49%
2001-12-18 0 10.20 10.15 10.20 10.10 10.30 2,232,078 22,693,681 10.167 4.371 4.349 4.371 4.328 4.413 5,209,119 4.3565 0.00%
2001-12-17 0 10.20 10.20 10.25 10.15 10.35 2,968,009 30,349,519 10.226 4.371 4.371 4.392 4.349 4.435 6,926,601 4.3816 -0.97%
2001-12-14 0 10.30 10.25 10.30 10.15 10.35 4,831,545 49,492,242 10.244 4.413 4.392 4.413 4.349 4.435 11,275,634 4.3893 0.49%
2001-12-13 0 10.25 10.20 10.25 10.15 10.45 6,417,584 65,987,185 10.282 4.392 4.371 4.392 4.349 4.478 14,977,057 4.4059 -1.44%
2001-12-12 0 10.40 10.35 10.40 10.15 10.40 6,950,704 71,635,253 10.306 4.456 4.435 4.456 4.349 4.456 16,221,228 4.4161 1.96%
2001-12-11 0 10.20 10.15 10.20 10.10 10.25 5,061,525 51,623,605 10.199 4.371 4.349 4.371 4.328 4.392 11,812,350 4.3703 -1.45%
2001-12-10 0 10.35 10.30 10.35 10.20 10.35 5,160,013 53,156,482 10.302 4.435 4.413 4.435 4.371 4.435 12,042,197 4.4142 0.98%
2001-12-07 0 10.25 10.20 10.25 10.10 10.30 6,725,841 68,675,639 10.211 4.392 4.371 4.392 4.328 4.413 15,696,453 4.3752 0.49%
2001-12-06 0 10.20 10.20 10.25 10.15 10.55 13,838,343 143,318,553 10.357 4.371 4.371 4.392 4.349 4.521 32,295,278 4.4378 -0.49%
2001-12-05 0 10.25 10.20 10.25 9.950 10.30 19,258,464 195,801,322 10.167 4.392 4.371 4.392 4.264 4.413 44,944,502 4.3565 3.54%
2001-12-04 0 9.900 9.850 9.900 9.750 9.950 8,586,115 84,844,236 9.8816 4.242 4.221 4.242 4.178 4.264 20,037,874 4.2342 0.00%
2001-12-03 0 9.900 9.850 9.900 9.750 10.15 12,775,002 125,827,965 9.8495 4.242 4.221 4.242 4.178 4.349 29,813,702 4.2205 -1.49%
2001-11-30 0 10.05 10.05 10.10 9.900 10.15 12,584,494 125,988,103 10.011 4.306 4.306 4.328 4.242 4.349 29,369,103 4.2898 0.50%
2001-11-29 0 10.00 9.950 10.00 9.950 10.20 4,639,539 46,543,048 10.032 4.285 4.264 4.285 4.264 4.371 10,827,539 4.2986 -0.50%
2001-11-28 0 10.05 10.00 10.05 10.00 10.15 4,070,284 40,948,284 10.060 4.306 4.285 4.306 4.285 4.349 9,499,038 4.3108 -0.99%
2001-11-27 0 10.15 10.15 10.20 10.10 10.45 3,503,641 35,980,953 10.270 4.349 4.349 4.371 4.328 4.478 8,176,633 4.4005 -2.40%
2001-11-26 0 10.40 10.35 10.40 10.30 10.60 5,416,565 56,510,182 10.433 4.456 4.435 4.456 4.413 4.542 12,640,926 4.4704 -0.48%
2001-11-23 0 10.45 10.45 10.50 10.35 10.55 2,240,516 23,412,842 10.450 4.478 4.478 4.499 4.435 4.521 5,228,811 4.4777 0.97%
2001-11-22 0 10.35 10.35 10.40 10.30 10.40 1,741,338 18,051,296 10.366 4.435 4.435 4.456 4.413 4.456 4,063,853 4.4419 -0.48%
2001-11-21 0 10.40 10.45 10.50 10.20 10.55 4,381,047 45,657,367 10.422 4.456 4.478 4.499 4.371 4.521 10,224,283 4.4656 0.00%
2001-11-20 0 10.40 10.40 10.45 10.40 10.70 5,391,098 56,916,619 10.558 4.456 4.456 4.478 4.456 4.585 12,581,492 4.5238 -1.89%
2001-11-19 0 10.60 10.55 10.60 10.40 10.60 3,993,047 42,098,147 10.543 4.542 4.521 4.542 4.456 4.542 9,318,786 4.5176 1.92%
2001-11-16 0 10.40 10.40 10.45 10.20 10.50 6,627,005 68,830,920 10.386 4.456 4.456 4.478 4.371 4.499 15,465,794 4.4505 0.97%
2001-11-15 0 10.30 10.25 10.30 10.05 10.35 5,707,440 58,331,601 10.220 4.413 4.392 4.413 4.306 4.435 13,319,757 4.3793 1.98%
2001-11-14 0 10.10 10.10 10.15 10.05 10.20 3,441,070 34,827,052 10.121 4.328 4.328 4.349 4.306 4.371 8,030,608 4.3368 0.50%
2001-11-13 0 10.05 10.00 10.10 9.900 10.10 3,233,811 32,445,298 10.033 4.306 4.285 4.328 4.242 4.328 7,546,917 4.2991 0.50%
2001-11-12 0 10.00 9.950 10.00 9.800 10.10 6,934,783 69,209,860 9.9801 4.285 4.264 4.285 4.199 4.328 16,184,072 4.2764 1.01%
2001-11-09 0 9.900 9.850 9.900 9.800 9.950 6,691,203 65,981,297 9.8609 4.242 4.221 4.242 4.199 4.264 15,615,617 4.2253 -0.50%
2001-11-08 0 9.950 9.900 9.950 9.800 10.05 6,507,132 64,757,905 9.9518 4.264 4.242 4.264 4.199 4.306 15,186,040 4.2643 2.05%
2001-11-07 0 9.750 9.750 9.800 9.650 10.10 15,003,703 146,922,926 9.7924 4.178 4.178 4.199 4.135 4.328 35,014,940 4.1960 -2.50%
2001-11-06 0 10.00 10.00 10.05 10.00 10.45 7,868,572 79,435,725 10.095 4.285 4.285 4.306 4.285 4.478 18,363,305 4.3258 -4.31%
2001-11-05 0 10.45 10.40 10.45 10.00 10.45 4,282,363 44,102,023 10.299 4.478 4.456 4.478 4.285 4.478 9,993,978 4.4129 4.50%
2001-11-02 0 10.00 9.950 10.00 9.900 10.20 1,933,159 19,419,259 10.045 4.285 4.264 4.285 4.242 4.371 4,511,516 4.3044 -0.50%
2001-11-01 0 10.05 10.00 10.05 10.05 10.20 1,101,475 11,133,004 10.107 4.306 4.285 4.306 4.306 4.371 2,570,571 4.3309 -0.99%
2001-10-31 0 10.15 10.10 10.15 9.950 10.20 1,843,721 18,591,863 10.084 4.349 4.328 4.349 4.264 4.371 4,302,790 4.3209 0.50%
2001-10-30 0 10.10 10.10 10.15 9.750 10.10 2,168,554 21,695,686 10.005 4.328 4.328 4.349 4.178 4.328 5,060,870 4.2869 2.02%
2001-10-29 0 9.900 9.900 9.950 9.750 10.15 5,706,886 56,204,943 9.8486 4.242 4.242 4.264 4.178 4.349 13,318,464 4.2201 -1.98%
2001-10-26 0 10.10 10.10 10.15 10.05 10.15 3,873,636 39,125,099 10.100 4.328 4.328 4.349 4.306 4.349 9,040,111 4.3279 1.00%
2001-10-24 0 10.00 10.00 10.05 10.00 10.15 2,449,793 24,698,649 10.082 4.285 4.285 4.306 4.285 4.349 5,717,212 4.3201 -0.50%
2001-10-23 0 10.05 10.05 10.10 10.00 10.15 3,718,083 37,465,964 10.077 4.306 4.306 4.328 4.285 4.349 8,677,088 4.3178 1.01%
2001-10-22 0 9.950 9.950 10.00 9.900 10.00 823,888 8,212,549 9.9680 4.264 4.264 4.285 4.242 4.285 1,922,751 4.2712 0.00%
2001-10-19 0 9.950 9.900 10.00 9.900 10.10 2,755,354 27,559,065 10.002 4.264 4.242 4.285 4.242 4.328 6,430,316 4.2858 -1.00%
2001-10-18 0 10.05 10.00 10.05 10.00 10.30 3,509,938 35,270,567 10.049 4.306 4.285 4.306 4.285 4.413 8,191,329 4.3058 -2.90%
2001-10-17 0 10.35 10.40 10.45 10.15 10.45 4,231,007 43,740,459 10.338 4.435 4.456 4.478 4.349 4.478 9,874,126 4.4298 1.97%
2001-10-16 0 10.15 10.10 10.15 10.05 10.20 2,288,401 23,198,129 10.137 4.349 4.328 4.349 4.306 4.371 5,340,563 4.3438 0.50%
2001-10-15 0 10.10 10.10 10.15 10.00 10.20 3,310,579 33,617,529 10.155 4.328 4.328 4.349 4.285 4.371 7,726,074 4.3512 0.00%
2001-10-12 0 10.10 10.05 10.10 10.00 10.35 7,384,770 75,138,731 10.175 4.328 4.306 4.328 4.285 4.435 17,234,231 4.3599 -0.98%
2001-10-11 0 10.20 10.20 10.25 10.20 10.45 7,459,473 77,228,284 10.353 4.371 4.371 4.392 4.371 4.478 17,408,569 4.4362 0.49%
2001-10-10 0 10.15 10.15 10.20 10.10 10.90 5,857,279 60,069,109 10.255 4.349 4.349 4.371 4.328 4.671 13,669,444 4.3944 -3.33%
2001-10-09 0 10.50 10.45 10.50 10.00 10.50 4,462,520 45,839,311 10.272 4.499 4.478 4.499 4.285 4.499 10,414,420 4.4015 5.53%
2001-10-08 0 9.950 9.900 9.950 9.700 10.05 4,466,127 44,549,177 9.9749 4.264 4.242 4.264 4.156 4.306 10,422,838 4.2742 -2.93%
2001-10-05 0 10.25 10.20 10.25 10.00 10.45 4,508,218 45,656,662 10.127 4.392 4.371 4.392 4.285 4.478 10,521,068 4.3395 -2.38%
2001-10-04 0 10.50 10.45 10.50 10.40 10.50 2,190,453 22,887,393 10.449 4.499 4.478 4.499 4.456 4.499 5,111,977 4.4772 2.44%
2001-10-03 0 10.25 10.20 10.25 10.25 10.60 2,881,728 30,053,257 10.429 4.392 4.371 4.392 4.392 4.542 6,725,242 4.4687 -2.38%
2001-09-28 0 10.50 10.45 10.50 10.20 10.50 5,313,600 54,979,879 10.347 4.499 4.478 4.499 4.371 4.499 12,400,631 4.4336 1.94%
2001-09-27 0 10.30 10.25 10.30 9.900 10.30 3,937,139 39,643,088 10.069 4.413 4.392 4.413 4.242 4.413 9,188,311 4.3145 2.49%
2001-09-26 0 10.05 10.00 10.05 9.700 10.10 4,706,188 46,718,861 9.9271 4.306 4.285 4.306 4.156 4.328 10,983,081 4.2537 3.61%
2001-09-25 0 9.700 9.700 9.750 9.550 9.950 4,424,096 42,976,055 9.7141 4.156 4.156 4.178 4.092 4.264 10,324,748 4.1624 1.04%
2001-09-24 0 9.600 9.550 9.600 9.250 9.600 4,605,200 43,406,915 9.4256 4.114 4.092 4.114 3.964 4.114 10,747,400 4.0388 2.13%
2001-09-21 0 9.400 9.350 9.400 9.350 9.650 5,139,635 48,405,561 9.4181 4.028 4.006 4.028 4.006 4.135 11,994,640 4.0356 -3.59%
2001-09-20 0 9.750 9.650 9.750 9.550 9.800 5,772,883 55,766,803 9.6601 4.178 4.135 4.178 4.092 4.199 13,472,484 4.1393 -2.50%
2001-09-19 0 10.00 9.950 10.00 9.800 10.10 2,056,122 20,365,889 9.9050 4.285 4.264 4.285 4.199 4.328 4,798,481 4.2442 0.50%
2001-09-18 0 9.950 9.850 9.900 9.750 10.05 2,878,822 28,566,691 9.9230 4.264 4.221 4.242 4.178 4.306 6,718,460 4.2520 2.05%
2001-09-17 0 9.750 9.750 9.800 9.600 10.00 2,805,173 27,303,932 9.7334 4.178 4.178 4.199 4.114 4.285 6,546,582 4.1707 -3.94%
2001-09-14 0 10.15 10.15 10.20 10.00 10.45 2,229,832 22,724,989 10.191 4.349 4.349 4.371 4.285 4.478 5,203,878 4.3669 -1.93%
2001-09-13 0 10.35 10.35 10.40 10.15 10.40 5,634,839 58,048,027 10.302 4.435 4.435 4.456 4.349 4.456 13,150,324 4.4142 2.48%
2001-09-12 0 10.10 10.05 10.10 9.500 10.50 12,825,233 128,198,323 9.9958 4.328 4.306 4.328 4.071 4.499 29,930,929 4.2831 -9.09%
2001-09-11 0 11.25 11.20 11.25 11.10 11.30 2,121,038 23,791,063 11.217 4.761 4.739 4.761 4.697 4.782 5,012,355 4.7465 0.00%
2001-09-10 0 11.25 11.20 11.25 11.00 11.50 4,093,807 46,072,656 11.254 4.761 4.739 4.761 4.655 4.866 9,674,327 4.7624 -0.88%
2001-09-07 0 11.35 11.30 11.35 11.35 11.55 4,077,296 46,626,112 11.436 4.803 4.782 4.803 4.803 4.888 9,635,309 4.8391 -1.73%
2001-09-06 0 11.55 11.55 11.60 11.55 11.90 4,130,721 48,511,032 11.744 4.888 4.888 4.909 4.888 5.036 9,761,561 4.9696 -2.94%
2001-09-05 0 11.90 11.90 11.95 11.85 12.05 3,088,082 36,754,101 11.902 5.036 5.036 5.057 5.014 5.099 7,297,636 5.0364 -1.65%
2001-09-04 0 12.10 12.05 12.10 11.65 12.15 5,953,000 71,434,969 12.000 5.120 5.099 5.120 4.930 5.141 14,067,900 5.0779 3.86%
2001-09-03 0 11.65 11.60 11.65 11.60 11.85 3,844,072 45,217,967 11.763 4.930 4.909 4.930 4.909 5.014 9,084,163 4.9777 -0.43%
2001-08-31 0 11.70 11.65 11.70 11.65 11.90 5,153,656 60,717,192 11.781 4.951 4.930 4.951 4.930 5.036 12,178,921 4.9854 -1.68%
2001-08-30 0 11.90 11.80 11.90 11.50 11.90 4,412,650 51,403,755 11.649 5.036 4.993 5.036 4.866 5.036 10,427,804 4.9295 2.15%
2001-08-29 0 11.65 11.60 11.65 11.60 11.70 2,452,812 28,551,527 11.640 4.930 4.909 4.930 4.909 4.951 5,796,391 4.9257 -0.85%
2001-08-28 0 11.75 11.70 11.75 11.60 11.80 2,663,140 31,193,185 11.713 4.972 4.951 4.972 4.909 4.993 6,293,430 4.9565 -0.42%
2001-08-27 0 11.80 11.80 11.85 11.70 11.85 2,540,095 29,955,320 11.793 4.993 4.993 5.014 4.951 5.014 6,002,655 4.9903 2.16%
2001-08-24 0 11.55 11.55 11.60 11.50 11.80 2,369,234 27,550,200 11.628 4.888 4.888 4.909 4.866 4.993 5,598,882 4.9207 -2.12%
2001-08-23 0 11.80 11.75 11.80 11.45 11.80 3,402,070 39,676,220 11.662 4.993 4.972 4.993 4.845 4.993 8,039,641 4.9351 3.06%
2001-08-22 0 11.45 11.40 11.50 11.40 11.50 1,178,888 13,488,296 11.442 4.845 4.824 4.866 4.824 4.866 2,785,903 4.8416 -0.43%
2001-08-21 0 11.50 11.45 11.50 11.40 11.50 2,062,028 23,616,851 11.453 4.866 4.845 4.866 4.824 4.866 4,872,905 4.8466 0.44%
2001-08-20 0 11.45 11.45 11.50 11.30 11.50 2,552,579 29,226,337 11.450 4.845 4.845 4.866 4.782 4.866 6,032,156 4.8451 0.00%
2001-08-17 0 11.45 11.45 11.50 11.30 11.50 2,131,229 24,393,965 11.446 4.845 4.845 4.866 4.782 4.866 5,036,438 4.8435 1.33%
2001-08-16 0 11.30 11.25 11.30 11.20 11.35 1,643,016 18,545,216 11.287 4.782 4.761 4.782 4.739 4.803 3,882,712 4.7764 -0.44%
2001-08-15 0 11.35 11.30 11.35 11.20 11.40 3,735,061 42,050,681 11.258 4.803 4.782 4.803 4.739 4.824 8,826,552 4.7641 0.00%
2001-08-14 0 11.35 11.30 11.35 11.20 11.40 3,766,029 42,667,448 11.330 4.803 4.782 4.803 4.739 4.824 8,899,735 4.7942 1.79%
2001-08-13 0 11.15 11.10 11.15 11.10 11.70 4,789,771 54,236,981 11.324 4.718 4.697 4.718 4.697 4.951 11,319,002 4.7917 -4.29%
2001-08-10 0 11.65 11.60 11.65 11.45 11.70 2,371,887 27,491,290 11.590 4.930 4.909 4.930 4.845 4.951 5,605,152 4.9046 1.30%
2001-08-09 0 11.50 11.40 11.50 11.40 11.70 5,000,438 57,722,539 11.543 4.866 4.824 4.866 4.824 4.951 11,816,842 4.8848 -1.71%
2001-08-08 0 11.70 11.65 11.70 11.55 12.05 6,551,405 77,365,266 11.809 4.951 4.930 4.951 4.888 5.099 15,482,028 4.9971 -2.50%
2001-08-07 0 12.00 11.95 12.00 11.95 12.30 6,579,177 79,188,060 12.036 5.078 5.057 5.078 5.057 5.205 15,547,657 5.0932 -2.44%
2001-08-06 0 12.30 12.25 12.30 12.25 12.40 2,384,054 29,400,393 12.332 5.205 5.184 5.205 5.184 5.247 5,633,905 5.2185 -0.81%
2001-08-03 0 12.40 12.35 12.40 12.20 12.50 2,840,506 35,121,548 12.365 5.247 5.226 5.247 5.163 5.290 6,712,574 5.2322 0.81%
2001-08-02 0 12.30 12.20 12.25 12.20 12.60 5,516,122 68,491,885 12.417 5.205 5.163 5.184 5.163 5.332 13,035,487 5.2543 -1.60%
2001-08-01 0 12.50 12.50 12.60 12.50 12.70 2,795,154 35,144,890 12.574 5.290 5.290 5.332 5.290 5.374 6,605,400 5.3206 -0.40%
2001-07-31 0 12.55 12.50 12.55 12.45 12.75 2,566,720 32,243,634 12.562 5.311 5.290 5.311 5.268 5.395 6,065,574 5.3158 0.40%
2001-07-30 0 12.50 12.45 12.50 12.10 12.60 3,292,524 40,826,842 12.400 5.290 5.268 5.290 5.120 5.332 7,780,766 5.2471 -0.40%
2001-07-27 0 12.55 12.50 12.55 12.50 12.60 2,038,390 25,607,461 12.563 5.311 5.290 5.311 5.290 5.332 4,817,045 5.3160 0.00%
2001-07-26 0 12.55 12.50 12.60 12.45 12.75 2,018,520 25,428,998 12.598 5.311 5.290 5.332 5.268 5.395 4,770,089 5.3309 0.00%
2001-07-24 0 12.55 12.55 12.60 12.45 12.55 1,892,389 23,673,360 12.510 5.311 5.311 5.332 5.268 5.311 4,472,021 5.2937 0.00%
2001-07-23 0 12.55 12.55 12.60 12.50 12.55 446,053 5,587,252 12.526 5.311 5.311 5.332 5.290 5.311 1,054,095 5.3005 0.00%
2001-07-20 0 12.55 12.55 12.60 12.50 12.70 2,220,659 27,819,689 12.528 5.311 5.311 5.332 5.290 5.374 5,247,776 5.3012 -0.40%
2001-07-19 0 12.60 12.60 12.65 12.45 12.85 5,740,275 72,099,884 12.560 5.332 5.332 5.353 5.268 5.438 13,565,197 5.3151 -1.95%
2001-07-18 0 12.85 12.80 12.85 12.75 12.90 1,718,819 22,025,677 12.814 5.438 5.416 5.438 5.395 5.459 4,061,847 5.4226 0.39%
2001-07-17 0 12.80 12.80 12.85 12.80 12.90 1,979,366 25,400,282 12.833 5.416 5.416 5.438 5.416 5.459 4,677,561 5.4302 -1.16%
2001-07-16 0 12.95 12.90 13.00 12.90 13.15 2,547,509 33,145,141 13.011 5.480 5.459 5.501 5.459 5.565 6,020,175 5.5057 0.78%
2001-07-13 0 12.85 12.80 12.85 12.80 13.15 4,238,719 54,780,424 12.924 5.438 5.416 5.438 5.416 5.565 10,016,777 5.4689 -1.91%
2001-07-12 0 13.10 13.10 13.15 12.75 13.20 4,152,736 53,834,161 12.964 5.543 5.543 5.565 5.395 5.586 9,813,586 5.4857 1.95%
2001-07-11 0 12.85 12.85 12.90 12.75 13.00 8,135,128 104,599,453 12.858 5.438 5.438 5.459 5.395 5.501 19,224,621 5.4409 -0.77%
2001-07-10 0 12.95 12.90 12.95 12.90 13.05 3,264,003 42,358,038 12.977 5.480 5.459 5.480 5.459 5.522 7,713,366 5.4915 -0.38%
2001-07-09 0 13.00 13.00 13.05 12.75 13.05 7,310,517 93,911,220 12.846 5.501 5.501 5.522 5.395 5.522 17,275,932 5.4360 0.78%
2001-07-05 0 12.90 12.90 12.95 12.85 13.10 4,671,160 60,436,871 12.938 5.459 5.459 5.480 5.438 5.543 11,038,705 5.4750 -1.15%
2001-07-04 0 13.05 13.00 13.05 12.90 13.20 3,865,296 50,294,303 13.012 5.522 5.501 5.522 5.459 5.586 9,134,319 5.5061 -0.38%
2001-07-03 0 13.10 13.10 13.15 13.05 13.40 4,901,562 64,525,698 13.164 5.543 5.543 5.565 5.522 5.670 11,583,182 5.5706 -1.87%
2001-06-29 0 13.35 13.35 13.40 13.05 13.45 6,596,535 87,362,360 13.244 5.649 5.649 5.670 5.522 5.692 15,588,677 5.6042 2.69%
2001-06-28 0 13.00 13.00 13.05 12.80 13.15 5,528,031 72,076,952 13.038 5.501 5.501 5.522 5.416 5.565 13,063,630 5.5174 1.17%
2001-06-27 0 12.85 12.85 12.90 12.85 13.10 9,020,300 116,610,470 12.928 5.438 5.438 5.459 5.438 5.543 21,316,425 5.4705 -1.15%
2001-06-26 0 13.00 13.00 13.05 13.00 13.30 5,718,041 74,852,513 13.091 5.501 5.501 5.522 5.501 5.628 13,512,654 5.5394 -2.26%
2001-06-22 0 13.30 13.25 13.30 13.25 13.55 6,376,000 85,106,897 13.348 5.628 5.607 5.628 5.607 5.734 15,067,517 5.6484 -1.85%
2001-06-21 0 13.55 13.50 13.55 13.50 13.75 4,883,450 66,537,118 13.625 5.734 5.713 5.734 5.713 5.818 11,540,381 5.7656 0.37%
2001-06-20 0 13.50 13.45 13.50 13.45 13.80 4,782,355 65,286,538 13.652 5.713 5.692 5.713 5.692 5.840 11,301,477 5.7768 -2.53%
2001-06-19 0 13.85 13.80 13.85 13.50 13.85 9,723,500 133,430,308 13.722 5.861 5.840 5.861 5.713 5.861 22,978,200 5.8068 2.59%
2001-06-18 0 13.50 13.45 13.50 13.40 13.65 2,793,500 37,835,775 13.544 5.713 5.692 5.713 5.670 5.776 6,601,492 5.7314 0.00%
2001-06-15 0 13.50 13.45 13.55 13.35 13.55 4,954,500 66,641,603 13.451 5.713 5.692 5.734 5.649 5.734 11,708,283 5.6918 -0.74%
2001-06-14 0 13.60 13.60 13.65 13.55 13.70 2,961,500 40,303,695 13.609 5.755 5.755 5.776 5.734 5.797 6,998,503 5.7589 -0.73%
2001-06-13 0 13.70 13.70 13.75 13.45 13.75 6,238,500 85,149,150 13.649 5.797 5.797 5.818 5.692 5.818 14,742,583 5.7757 1.86%
2001-06-12 0 13.45 13.40 13.45 13.35 13.50 3,218,672 43,194,862 13.420 5.692 5.670 5.692 5.649 5.713 7,606,242 5.6789 0.00%
2001-06-11 0 13.45 13.45 13.50 13.45 13.60 3,194,000 43,250,014 13.541 5.692 5.692 5.713 5.692 5.755 7,547,938 5.7300 -1.47%
2001-06-08 0 13.65 13.60 13.65 13.60 13.75 4,951,000 67,565,000 13.647 5.776 5.755 5.776 5.755 5.818 11,700,012 5.7748 0.37%
2001-06-07 0 13.60 13.55 13.60 13.35 13.65 3,964,500 53,627,575 13.527 5.755 5.734 5.755 5.649 5.776 9,368,754 5.7241 1.12%
2001-06-06 0 13.45 13.40 13.45 13.35 13.55 5,314,500 71,614,799 13.475 5.692 5.670 5.692 5.649 5.734 12,559,022 5.7023 0.00%
2001-06-05 0 13.45 13.40 13.45 13.25 13.45 6,919,500 92,509,155 13.369 5.692 5.670 5.692 5.607 5.692 16,351,896 5.6574 0.75%
2001-06-04 0 13.35 13.35 13.40 13.30 13.50 3,960,500 53,064,185 13.398 5.649 5.649 5.670 5.628 5.713 9,359,301 5.6697 0.75%
2001-06-01 0 13.25 13.20 13.25 13.20 13.60 22,769,249 306,247,525 13.450 5.607 5.586 5.607 5.586 5.755 53,807,412 5.6915 -1.49%
2001-05-31 0 13.45 13.35 13.40 13.30 14.20 58,115,805 797,851,285 13.729 5.692 5.649 5.670 5.628 6.009 137,337,030 5.8094 -4.27%
2001-05-30 0 14.05 14.00 14.05 13.95 14.35 14,311,500 202,353,880 14.139 5.945 5.924 5.945 5.903 6.072 33,820,385 5.9832 -2.43%
2001-05-29 0 14.40 14.35 14.40 14.10 14.45 11,018,119 157,296,584 14.276 6.094 6.072 6.094 5.967 6.115 26,037,594 6.0411 0.00%
2001-05-28 0 14.40 14.40 14.45 14.10 14.50 12,581,828 180,655,683 14.358 6.094 6.094 6.115 5.967 6.136 29,732,891 6.0760 1.41%
2001-05-25 0 14.20 14.15 14.20 13.85 14.25 21,947,109 308,927,566 14.076 6.009 5.988 6.009 5.861 6.030 51,864,562 5.9564 2.53%
2001-05-24 0 13.85 13.85 13.90 13.70 13.90 4,894,000 67,742,800 13.842 5.861 5.861 5.882 5.797 5.882 11,565,312 5.8574 0.36%
2001-05-23 0 13.80 13.75 13.80 13.75 13.95 5,317,300 73,633,635 13.848 5.840 5.818 5.840 5.818 5.903 12,565,638 5.8599 -0.72%
2001-05-22 0 13.90 13.85 13.90 13.85 14.00 6,587,473 91,950,031 13.958 5.882 5.861 5.882 5.861 5.924 15,567,262 5.9066 -0.71%
2001-05-21 0 14.00 13.95 14.00 13.90 14.05 5,848,878 81,725,929 13.973 5.924 5.903 5.924 5.882 5.945 13,821,843 5.9128 0.36%
2001-05-18 0 13.95 13.95 14.00 13.80 14.00 6,110,195 85,236,790 13.950 5.903 5.903 5.924 5.840 5.924 14,439,377 5.9031 0.72%
2001-05-17 0 13.85 13.85 13.90 13.80 14.00 5,933,172 82,569,094 13.917 5.861 5.861 5.882 5.840 5.924 14,021,043 5.8889 0.00%
2001-05-16 0 13.85 13.85 13.90 13.65 13.95 7,925,415 109,751,525 13.848 5.861 5.861 5.882 5.776 5.903 18,729,035 5.8600 1.09%
2001-05-15 0 13.70 13.65 13.70 13.65 13.75 2,844,058 39,017,170 13.719 5.797 5.776 5.797 5.776 5.818 6,720,968 5.8053 0.00%
2001-05-14 0 13.70 13.70 13.75 13.55 13.75 2,786,000 38,044,509 13.656 5.797 5.797 5.818 5.734 5.818 6,583,768 5.7785 -0.72%
2001-05-11 0 13.80 13.75 13.80 13.65 13.80 3,754,836 51,597,740 13.742 5.840 5.818 5.840 5.776 5.840 8,873,284 5.8150 0.36%
2001-05-10 0 13.75 13.75 13.80 13.65 13.90 6,397,129 88,042,104 13.763 5.818 5.818 5.840 5.776 5.882 15,117,449 5.8239 0.36%
2001-05-09 0 13.70 13.65 13.70 13.50 13.85 7,040,382 96,729,960 13.739 5.797 5.776 5.797 5.713 5.861 16,637,559 5.8140 0.74%
2001-05-08 0 13.60 13.55 13.60 13.40 13.65 3,626,198 49,184,965 13.564 5.755 5.734 5.755 5.670 5.776 8,569,291 5.7397 0.74%
2001-05-07 0 13.60 13.60 13.65 13.35 14.10 23,508,780 320,545,010 13.635 5.713 5.713 5.734 5.608 5.923 55,966,562 5.7274 5.43%
2001-05-04 0 12.90 12.90 12.95 12.75 13.15 8,391,000 108,490,023 12.929 5.419 5.419 5.440 5.356 5.524 19,976,171 5.4310 -1.90%
2001-05-03 0 13.15 13.10 13.15 13.10 13.45 5,565,500 73,547,385 13.215 5.524 5.503 5.524 5.503 5.650 13,249,599 5.5509 -2.23%
2001-05-02 0 13.45 13.40 13.45 13.30 13.65 6,094,501 81,802,260 13.422 5.650 5.629 5.650 5.587 5.734 14,508,973 5.6380 0.00%
2001-04-27 0 13.45 13.45 13.50 13.35 13.50 2,771,825 37,280,064 13.450 5.650 5.650 5.671 5.608 5.671 6,598,791 5.6495 0.00%
2001-04-26 0 13.45 13.45 13.50 13.35 13.50 2,215,455 29,760,685 13.433 5.650 5.650 5.671 5.608 5.671 5,274,259 5.6426 1.51%
2001-04-25 0 13.25 13.25 13.30 13.20 13.40 1,522,500 20,252,010 13.302 5.566 5.566 5.587 5.545 5.629 3,624,565 5.5874 0.00%
2001-04-24 0 13.25 13.20 13.25 13.20 13.35 1,059,420 14,041,256 13.254 5.566 5.545 5.566 5.545 5.608 2,522,126 5.5672 -0.75%
2001-04-23 0 13.35 13.30 13.35 12.90 13.40 2,538,500 33,613,470 13.241 5.608 5.587 5.608 5.419 5.629 6,043,322 5.5621 1.14%
2001-04-20 0 13.20 13.20 13.25 13.10 13.55 4,499,038 59,691,215 13.268 5.545 5.545 5.566 5.503 5.692 10,710,708 5.5730 -2.58%
2001-04-19 0 13.55 13.50 13.55 13.40 13.85 8,388,246 113,707,857 13.556 5.692 5.671 5.692 5.629 5.818 19,969,615 5.6940 1.50%
2001-04-18 0 13.35 13.30 13.35 13.15 13.40 4,561,868 60,673,855 13.300 5.608 5.587 5.608 5.524 5.629 10,860,286 5.5868 2.69%
2001-04-17 0 13.00 13.00 13.05 13.00 13.30 2,958,354 38,909,902 13.153 5.461 5.461 5.482 5.461 5.587 7,042,854 5.5247 -1.52%
2001-04-12 0 13.20 13.15 13.20 12.85 13.25 6,675,704 87,372,825 13.088 5.545 5.524 5.545 5.398 5.566 15,892,624 5.4977 3.12%
2001-04-11 0 12.80 12.80 12.85 12.70 12.85 2,099,750 26,791,071 12.759 5.377 5.377 5.398 5.335 5.398 4,998,804 5.3595 1.59%
2001-04-10 0 12.60 12.55 12.60 12.55 12.75 2,791,946 35,241,552 12.623 5.293 5.272 5.293 5.272 5.356 6,646,692 5.3021 0.40%
2001-04-09 0 12.55 12.50 12.55 12.45 12.60 3,123,500 39,125,326 12.526 5.272 5.251 5.272 5.230 5.293 7,436,011 5.2616 -1.18%
2001-04-06 0 12.70 12.70 12.75 12.55 12.85 5,357,097 68,190,447 12.729 5.335 5.335 5.356 5.272 5.398 12,753,461 5.3468 3.25%
2001-04-04 0 12.30 12.25 12.30 12.25 12.60 5,101,920 63,392,537 12.425 5.167 5.146 5.167 5.146 5.293 12,145,969 5.2192 -3.15%
2001-04-03 0 12.70 12.65 12.70 12.65 12.80 1,428,000 18,168,400 12.723 5.335 5.314 5.335 5.314 5.377 3,399,592 5.3443 -0.78%
2001-04-02 0 12.80 12.75 12.80 12.55 12.85 2,117,500 26,981,700 12.742 5.377 5.356 5.377 5.272 5.398 5,041,061 5.3524 1.19%
2001-03-30 0 12.65 12.60 12.65 12.50 12.80 2,616,500 33,172,564 12.678 5.314 5.293 5.314 5.251 5.377 6,229,014 5.3255 -0.39%
2001-03-29 0 12.70 12.70 12.75 12.50 12.80 2,028,672 25,707,091 12.672 5.335 5.335 5.356 5.251 5.377 4,829,591 5.3228 0.00%
2001-03-28 0 12.70 12.65 12.70 12.60 12.85 4,445,280 56,630,839 12.740 5.335 5.314 5.335 5.293 5.398 10,582,729 5.3513 2.01%
2001-03-27 0 12.45 12.45 12.50 12.45 12.95 4,346,280 55,022,133 12.660 5.230 5.230 5.251 5.230 5.440 10,347,043 5.3177 -2.73%
2001-03-26 0 12.80 12.80 12.85 12.65 12.90 4,502,000 57,468,352 12.765 5.377 5.377 5.398 5.314 5.419 10,717,760 5.3620 0.79%
2001-03-23 0 12.70 12.70 12.75 12.50 12.95 4,309,546 54,730,442 12.700 5.335 5.335 5.356 5.251 5.440 10,259,591 5.3346 0.40%
2001-03-22 0 12.65 12.60 12.70 12.60 12.95 5,034,492 64,044,340 12.721 5.314 5.293 5.335 5.293 5.440 11,985,446 5.3435 -2.32%
2001-03-21 0 12.95 12.90 13.00 12.60 13.00 4,308,944 55,233,704 12.818 5.440 5.419 5.461 5.293 5.461 10,258,158 5.3844 0.39%
2001-03-20 0 12.90 12.85 12.90 12.80 13.15 5,819,500 75,338,894 12.946 5.419 5.398 5.419 5.377 5.524 13,854,288 5.4379 -1.15%
2001-03-19 0 13.05 13.00 13.05 13.00 13.15 3,713,000 48,529,725 13.070 5.482 5.461 5.482 5.461 5.524 8,839,414 5.4902 -0.38%
2001-03-16 0 13.10 13.05 13.10 12.85 13.15 3,210,500 41,738,525 13.001 5.503 5.482 5.503 5.398 5.524 7,643,129 5.4609 1.55%
2001-03-15 0 12.90 12.85 12.90 12.10 13.00 10,472,000 132,853,525 12.687 5.419 5.398 5.419 5.083 5.461 24,930,338 5.3290 1.18%
2001-03-14 0 12.75 12.70 12.75 12.70 13.30 11,410,000 147,070,217 12.890 5.356 5.335 5.356 5.335 5.587 27,163,403 5.4143 -2.67%
2001-03-13 0 13.10 13.05 13.10 12.90 13.25 17,129,000 223,545,321 13.051 5.503 5.482 5.503 5.419 5.566 40,778,434 5.4819 -3.32%
2001-03-12 0 13.55 13.50 13.60 13.50 13.80 7,013,000 95,430,972 13.608 5.692 5.671 5.713 5.671 5.797 16,695,613 5.7159 -2.17%
2001-03-09 0 13.85 13.80 13.85 13.80 14.00 3,202,500 44,408,950 13.867 5.818 5.797 5.818 5.797 5.881 7,624,084 5.8248 -0.72%
2001-03-08 0 13.95 13.90 13.95 13.90 14.10 2,166,500 30,253,525 13.964 5.860 5.839 5.860 5.839 5.923 5,157,714 5.8657 -0.36%
2001-03-07 0 14.00 13.95 14.00 13.95 14.20 4,164,000 58,358,524 14.015 5.881 5.860 5.881 5.860 5.965 9,913,095 5.8870 -0.71%
2001-03-06 0 14.10 14.10 14.15 13.90 14.25 6,343,500 88,875,475 14.010 5.923 5.923 5.944 5.839 5.986 15,101,757 5.8851 0.36%
2001-03-05 0 14.05 14.00 14.05 13.95 14.15 6,257,500 87,677,689 14.012 5.902 5.881 5.902 5.860 5.944 14,897,020 5.8856 1.08%
2001-03-02 0 13.90 13.90 13.95 13.75 14.50 18,025,000 250,447,402 13.894 5.839 5.839 5.860 5.776 6.091 42,911,511 5.8364 -2.11%
2001-03-01 0 14.20 14.15 14.20 14.10 14.60 9,224,000 132,608,995 14.377 5.965 5.944 5.965 5.923 6.133 21,959,266 6.0389 -1.05%
2001-02-28 0 14.35 14.30 14.35 14.05 14.40 4,607,000 65,482,545 14.214 6.028 6.007 6.028 5.902 6.049 10,967,730 5.9705 1.77%
2001-02-27 0 14.10 14.05 14.10 14.05 14.30 5,843,080 82,498,470 14.119 5.923 5.902 5.923 5.902 6.007 13,910,424 5.9307 -1.40%
2001-02-26 0 14.30 14.25 14.35 14.15 14.35 2,809,000 40,076,767 14.267 6.007 5.986 6.028 5.944 6.028 6,687,292 5.9930 -0.35%
2001-02-23 0 14.35 14.30 14.35 14.20 14.40 4,145,500 59,257,667 14.294 6.028 6.007 6.028 5.965 6.049 9,869,052 6.0044 0.70%
2001-02-22 0 14.25 14.25 14.30 14.00 14.30 4,127,000 58,315,808 14.130 5.986 5.986 6.007 5.881 6.007 9,825,010 5.9354 0.35%
2001-02-21 0 14.20 14.15 14.20 14.00 14.30 4,639,000 65,553,297 14.131 5.965 5.944 5.965 5.881 6.007 11,043,911 5.9357 -0.70%
2001-02-20 0 14.30 14.25 14.30 14.20 14.35 3,165,500 45,250,450 14.295 6.007 5.986 6.007 5.965 6.028 7,535,999 6.0046 -0.35%
2001-02-19 0 14.35 14.35 14.40 14.20 14.40 2,902,500 41,458,250 14.284 6.028 6.028 6.049 5.965 6.049 6,909,884 5.9998 0.70%
2001-02-16 0 14.25 14.25 14.30 14.20 14.35 1,411,000 20,131,500 14.268 5.986 5.986 6.007 5.965 6.028 3,359,120 5.9931 0.00%
2001-02-15 0 14.25 14.25 14.30 14.20 14.35 2,699,000 38,517,595 14.271 5.986 5.986 6.007 5.965 6.028 6,425,418 5.9946 -0.35%
2001-02-14 0 14.30 14.30 14.35 14.30 14.45 3,488,000 50,098,538 14.363 6.007 6.007 6.028 6.007 6.070 8,303,764 6.0332 -1.04%
2001-02-13 0 14.45 14.45 14.50 14.25 14.50 6,070,500 87,601,075 14.431 6.070 6.070 6.091 5.986 6.091 14,451,835 6.0616 1.40%
2001-02-12 0 14.25 14.25 14.30 14.20 14.40 1,905,000 27,184,863 14.270 5.986 5.986 6.007 5.965 6.049 4,535,169 5.9942 -1.04%
2001-02-09 0 14.40 14.35 14.40 14.25 14.45 3,861,000 55,324,273 14.329 6.049 6.028 6.049 5.986 6.070 9,191,753 6.0189 1.05%
2001-02-08 0 14.25 14.25 14.30 14.00 14.30 4,402,500 62,511,416 14.199 5.986 5.986 6.007 5.881 6.007 10,480,884 5.9643 1.79%
2001-02-07 0 14.00 14.00 14.05 14.00 14.25 4,684,000 66,094,750 14.111 5.881 5.881 5.902 5.881 5.986 11,151,041 5.9272 -1.06%
2001-02-06 0 14.15 14.15 14.20 14.10 14.35 3,926,000 55,675,175 14.181 5.944 5.944 5.965 5.923 6.028 9,346,496 5.9568 -0.70%
2001-02-05 0 14.25 14.25 14.30 14.15 14.35 2,631,300 37,552,324 14.271 5.986 5.986 6.007 5.944 6.028 6,264,247 5.9947 -0.70%
2001-02-02 0 14.35 14.30 14.35 14.30 14.55 3,784,500 54,409,335 14.377 6.028 6.007 6.028 6.007 6.112 9,009,632 6.0390 -1.03%
2001-02-01 0 14.50 14.45 14.50 14.30 14.55 10,078,500 145,769,534 14.463 6.091 6.070 6.091 6.007 6.112 23,993,546 6.0754 0.00%
2001-01-31 0 14.50 14.45 14.50 14.25 14.60 12,200,500 175,782,743 14.408 6.091 6.070 6.091 5.986 6.133 29,045,320 6.0520 1.75%
2001-01-30 0 14.25 14.20 14.25 14.15 14.50 7,976,000 114,172,175 14.314 5.986 5.965 5.986 5.944 6.091 18,988,195 6.0128 -0.70%
2001-01-29 0 14.35 14.30 14.35 13.80 14.40 17,236,500 242,994,975 14.098 6.028 6.007 6.028 5.797 6.049 41,034,356 5.9217 3.99%
2001-01-23 0 13.80 13.70 13.75 13.65 13.80 8,261,214 113,139,173 13.695 5.797 5.755 5.776 5.734 5.797 19,667,194 5.7527 0.73%
2001-01-22 0 13.70 13.65 13.70 13.55 13.80 7,515,500 101,875,730 13.555 5.755 5.734 5.755 5.692 5.797 17,891,898 5.6940 0.74%
2001-01-19 0 13.60 13.55 13.60 13.50 13.95 17,744,606 242,468,316 13.664 5.713 5.692 5.713 5.671 5.860 42,243,987 5.7397 -1.09%
2001-01-18 0 13.75 13.70 13.75 13.65 13.90 6,289,600 86,552,409 13.761 5.776 5.755 5.776 5.734 5.839 14,973,439 5.7804 0.73%
2001-01-17 0 13.65 13.60 13.65 13.60 13.90 8,495,000 116,116,579 13.669 5.734 5.713 5.734 5.713 5.839 20,223,761 5.7416 -1.09%
2001-01-16 0 13.80 13.75 13.80 13.75 14.00 5,521,000 76,625,792 13.879 5.797 5.776 5.797 5.776 5.881 13,143,659 5.8299 -0.72%
2001-01-15 0 13.90 13.85 13.90 13.75 14.15 11,530,500 160,908,927 13.955 5.839 5.818 5.839 5.776 5.944 27,450,273 5.8618 -2.80%
2001-01-12 0 14.30 14.25 14.30 14.20 14.60 8,637,000 124,167,450 14.376 6.007 5.986 6.007 5.965 6.133 20,561,815 6.0387 -0.69%
2001-01-11 0 14.40 14.40 14.45 14.30 14.85 15,021,500 218,432,525 14.541 6.049 6.049 6.070 6.007 6.238 35,761,180 6.1081 -2.70%
2001-01-10 0 14.80 14.80 14.85 14.50 14.95 16,545,000 245,054,037 14.811 6.217 6.217 6.238 6.091 6.280 39,388,125 6.2215 2.07%
2001-01-09 0 14.50 14.50 14.55 14.25 14.70 10,301,500 149,398,050 14.503 6.091 6.091 6.112 5.986 6.175 24,524,434 6.0918 0.69%
2001-01-08 0 14.40 14.40 14.45 13.70 14.70 13,810,000 197,395,374 14.294 6.049 6.049 6.070 5.755 6.175 32,877,002 6.0041 3.97%
2001-01-05 0 13.85 13.85 13.90 13.75 14.25 16,228,500 226,815,625 13.976 5.818 5.818 5.839 5.776 5.986 38,634,644 5.8708 -2.46%
2001-01-04 0 14.20 14.15 14.20 13.80 14.20 22,413,500 314,876,789 14.049 5.965 5.944 5.965 5.797 5.965 53,359,065 5.9011 2.90%
2001-01-03 0 13.80 13.80 13.85 13.50 13.90 6,282,000 86,492,050 13.768 5.797 5.797 5.818 5.671 5.839 14,955,346 5.7834 0.73%
2001-01-02 0 13.70 13.70 13.75 13.55 13.80 3,984,000 54,322,750 13.635 5.755 5.755 5.776 5.692 5.797 9,484,575 5.7275 0.37%
2000-12-29 0 13.65 13.65 13.70 13.45 13.75 6,557,050 89,391,410 13.633 5.734 5.734 5.755 5.650 5.776 15,610,148 5.7265 1.49%
2000-12-28 0 13.45 13.40 13.45 13.40 13.75 5,249,500 71,153,250 13.554 5.650 5.629 5.650 5.629 5.776 12,497,308 5.6935 -1.10%
2000-12-27 0 13.60 13.55 13.60 13.20 13.75 11,724,000 158,996,563 13.562 5.713 5.692 5.713 5.545 5.776 27,910,932 5.6966 3.42%
2000-12-22 0 13.15 13.10 13.15 13.05 13.25 4,429,000 58,204,870 13.142 5.524 5.503 5.524 5.482 5.566 10,543,971 5.5202 0.38%
2000-12-21 0 13.10 13.05 13.10 12.95 13.35 11,196,500 147,640,830 13.186 5.503 5.482 5.503 5.440 5.608 26,655,131 5.5389 -1.13%
2000-12-20 0 13.25 13.25 13.30 12.90 13.30 13,747,000 180,736,960 13.147 5.566 5.566 5.587 5.419 5.587 32,727,020 5.5226 1.15%
2000-12-19 0 13.10 13.10 13.15 12.65 13.20 24,593,000 319,691,463 12.999 5.503 5.503 5.524 5.314 5.545 58,547,728 5.4604 3.56%
2000-12-18 0 12.65 12.60 12.65 12.50 12.70 3,929,500 49,642,825 12.633 5.314 5.293 5.314 5.251 5.335 9,354,828 5.3067 0.80%
2000-12-15 0 12.55 12.55 12.60 12.55 12.70 8,818,000 111,129,515 12.603 5.272 5.272 5.293 5.272 5.335 20,992,716 5.2937 -1.18%
2000-12-14 0 12.70 12.65 12.70 12.55 12.80 7,327,500 92,974,150 12.688 5.335 5.314 5.335 5.272 5.377 17,444,333 5.3298 -0.39%
2000-12-13 0 12.75 12.75 12.80 12.45 12.85 14,679,600 186,308,460 12.692 5.356 5.356 5.377 5.230 5.398 34,947,230 5.3311 2.41%
2000-12-12 0 12.45 12.45 12.50 12.40 12.60 11,341,530 141,761,885 12.499 5.230 5.230 5.251 5.209 5.293 27,000,399 5.2504 0.00%
2000-12-11 0 12.45 12.40 12.45 12.25 12.60 14,899,000 185,452,937 12.447 5.230 5.209 5.230 5.146 5.293 35,469,548 5.2285 1.63%
2000-12-08 0 12.25 12.25 12.30 12.15 12.35 3,549,500 43,534,750 12.265 5.146 5.146 5.167 5.104 5.188 8,450,175 5.1519 0.41%
2000-12-07 0 12.20 12.15 12.20 12.10 12.35 7,272,000 88,903,481 12.225 5.125 5.104 5.125 5.083 5.188 17,312,206 5.1353 -0.81%
2000-12-06 0 12.30 12.30 12.35 12.20 12.45 12,510,500 153,903,185 12.302 5.167 5.167 5.188 5.125 5.230 29,783,326 5.1674 0.82%
2000-12-05 0 12.20 12.15 12.20 12.15 12.30 4,696,000 57,400,250 12.223 5.125 5.104 5.125 5.104 5.167 11,179,609 5.1344 0.00%
2000-12-04 0 12.20 12.20 12.25 12.00 12.25 3,682,000 44,664,450 12.130 5.125 5.125 5.146 5.041 5.146 8,765,614 5.0954 1.24%
2000-12-01 0 12.05 12.00 12.05 11.90 12.20 4,039,600 48,753,830 12.069 5.062 5.041 5.062 4.999 5.125 9,616,940 5.0696 0.42%
2000-11-30 0 12.00 11.95 12.00 11.95 12.30 4,967,500 60,183,675 12.115 5.041 5.020 5.041 5.020 5.167 11,825,960 5.0891 -2.04%
2000-11-29 0 12.25 12.25 12.30 12.10 12.40 14,877,000 182,454,649 12.264 5.146 5.146 5.167 5.083 5.209 35,417,173 5.1516 0.00%
2000-11-28 0 12.25 12.25 12.30 11.90 12.40 18,033,000 220,641,275 12.235 5.146 5.146 5.167 4.999 5.209 42,930,556 5.1395 2.94%
2000-11-27 0 11.90 11.85 11.90 11.85 12.05 4,391,100 52,442,275 11.943 4.999 4.978 4.999 4.978 5.062 10,453,744 5.0166 0.00%
2000-11-24 0 11.90 11.90 11.95 11.85 12.35 4,448,800 53,188,315 11.956 4.999 4.999 5.020 4.978 5.188 10,591,108 5.0220 -1.65%
2000-11-23 0 12.10 12.10 12.15 11.70 12.15 11,719,000 139,989,423 11.946 5.083 5.083 5.104 4.915 5.104 27,899,029 5.0177 2.11%
2000-11-22 0 11.85 11.85 11.90 11.85 12.00 7,915,500 94,124,310 11.891 4.978 4.978 4.999 4.978 5.041 18,844,165 4.9949 0.00%
2000-11-21 0 11.85 11.85 11.90 11.75 11.90 4,814,500 57,032,788 11.846 4.978 4.978 4.999 4.936 4.999 11,461,718 4.9759 0.00%
2000-11-20 0 11.85 11.85 11.90 11.85 12.00 7,444,500 88,564,670 11.897 4.978 4.978 4.999 4.978 5.041 17,722,871 4.9972 0.00%
2000-11-17 0 11.85 11.80 11.85 11.70 11.95 11,303,500 133,368,636 11.799 4.978 4.957 4.978 4.915 5.020 26,909,862 4.9561 -0.42%
2000-11-16 0 11.90 11.85 11.90 11.85 12.00 3,037,000 36,152,710 11.904 4.999 4.978 4.999 4.978 5.041 7,230,084 5.0003 0.00%
2000-11-15 0 11.90 11.90 11.95 11.80 12.10 7,282,700 86,959,835 11.941 4.999 4.999 5.020 4.957 5.083 17,337,679 5.0157 -0.42%
2000-11-14 0 11.95 11.90 11.95 11.75 12.05 6,515,851 77,747,407 11.932 5.020 4.999 5.020 4.936 5.062 15,512,067 5.0121 1.27%
2000-11-13 0 11.80 11.75 11.80 11.70 11.90 7,663,000 90,546,432 11.816 4.957 4.936 4.957 4.915 4.999 18,243,046 4.9633 -2.07%
2000-11-10 0 12.05 12.05 12.10 12.00 12.50 18,180,500 222,933,598 12.262 5.062 5.062 5.083 5.041 5.251 43,281,705 5.1508 -2.03%
2000-11-09 0 12.30 12.25 12.30 11.70 12.40 30,089,500 367,046,800 12.199 5.167 5.146 5.167 4.915 5.209 71,633,060 5.1240 4.24%
2000-11-08 0 11.80 11.75 11.80 11.80 12.10 20,447,500 244,647,700 11.965 4.957 4.936 4.957 4.957 5.083 48,678,675 5.0258 0.00%
2000-11-07 0 11.80 11.80 11.85 11.65 11.85 8,652,000 101,469,912 11.728 4.957 4.957 4.978 4.894 4.978 20,597,525 4.9263 0.85%
2000-11-06 0 11.70 11.65 11.75 11.60 12.10 13,119,500 153,768,369 11.721 4.915 4.894 4.936 4.873 5.083 31,233,152 4.9232 -2.50%
2000-11-03 0 12.00 12.00 12.05 11.65 12.10 26,121,500 312,293,750 11.955 5.041 5.041 5.062 4.894 5.083 62,186,576 5.0219 3.45%
2000-11-02 0 11.60 11.55 11.60 11.55 11.80 5,559,000 64,751,200 11.648 4.873 4.852 4.873 4.852 4.957 13,234,124 4.8927 -1.28%
2000-11-01 0 11.75 11.75 11.80 11.55 11.90 15,919,500 186,794,213 11.734 4.936 4.936 4.957 4.852 4.999 37,899,018 4.9287 1.73%
2000-10-31 0 11.55 11.55 11.60 11.45 11.60 8,998,000 103,673,250 11.522 4.852 4.852 4.873 4.810 4.873 21,421,236 4.8397 0.87%
2000-10-30 0 11.45 11.45 11.50 11.45 11.60 5,643,000 64,873,058 11.496 4.810 4.810 4.831 4.810 4.873 13,434,100 4.8290 0.00%
2000-10-27 0 11.45 11.45 11.50 11.40 11.65 7,443,900 85,713,500 11.515 4.810 4.810 4.831 4.789 4.894 17,721,442 4.8367 -1.72%
2000-10-26 0 11.65 11.60 11.65 11.40 11.70 4,926,000 57,048,500 11.581 4.894 4.873 4.894 4.789 4.915 11,727,162 4.8646 0.87%
2000-10-25 0 11.55 11.55 11.60 11.50 11.70 6,347,500 73,504,175 11.580 4.852 4.852 4.873 4.831 4.915 15,111,280 4.8642 0.00%
2000-10-24 0 11.55 11.50 11.55 11.50 11.80 5,876,400 68,308,525 11.624 4.852 4.831 4.852 4.831 4.957 13,989,748 4.8828 -1.28%
2000-10-23 0 11.70 11.65 11.70 11.60 11.90 8,310,000 97,971,764 11.790 4.915 4.894 4.915 4.873 4.999 19,783,337 4.9522 -0.85%
2000-10-20 0 11.80 11.75 11.80 11.75 12.15 21,449,000 255,405,144 11.908 4.957 4.936 4.957 4.936 5.104 51,062,913 5.0018 0.43%
2000-10-19 0 11.75 11.70 11.75 11.10 11.75 24,058,000 274,609,869 11.414 4.936 4.915 4.936 4.663 4.936 57,274,071 4.7947 1.29%
2000-10-18 0 11.60 11.55 11.60 11.50 11.95 31,362,000 365,963,130 11.669 4.873 4.852 4.873 4.831 5.020 74,662,458 4.9016 -3.33%
2000-10-17 0 12.00 11.95 12.00 11.85 12.10 14,204,700 170,270,165 11.987 5.041 5.020 5.041 4.978 5.083 33,816,651 5.0351 -0.41%
2000-10-16 0 12.05 12.05 12.10 12.00 12.65 31,997,500 393,846,320 12.309 5.062 5.062 5.083 5.041 5.314 76,175,372 5.1703 -1.63%
2000-10-13 0 12.25 12.20 12.25 11.90 12.40 52,218,500 635,226,121 12.165 5.146 5.125 5.146 4.999 5.209 124,314,826 5.1098 -1.21%
2000-10-12 0 12.40 12.40 12.45 11.80 12.50 46,245,000 563,322,935 12.181 5.209 5.209 5.230 4.957 5.251 110,093,916 5.1167 3.77%
2000-10-11 0 11.95 11.95 12.00 11.80 12.40 48,606,550 585,323,676 12.042 5.020 5.020 5.041 4.957 5.209 115,715,978 5.0583 -2.45%
2000-10-10 0 12.25 12.25 12.30 12.15 12.85 89,614,400 1,119,525,305 12.493 5.146 5.146 5.167 5.104 5.398 213,341,987 5.2476 -0.81%
2000-10-09 0 12.35 12.35 12.40 11.10 12.40 130,364,500 1,563,941,162 11.997 5.188 5.188 5.209 4.663 5.209 310,354,379 5.0392 6.47%
2000-10-05 0 11.60 11.55 11.60 11.50 13.00 255,558,800 3,073,507,695 12.027 4.873 4.852 4.873 4.831 5.461 608,400,237 5.0518

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