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
2026-03-24 0 32.30 32.28 32.30 31.64 32.48 8,314,097 267,224,468 32.141 32.30 32.28 32.30 31.64 32.48 8,314,097 32.141 2.34%
2026-03-23 0 31.56 31.54 31.56 31.36 32.58 8,283,561 262,547,230 31.695 31.56 31.54 31.56 31.36 32.58 8,283,561 31.695 -3.84%
2026-03-20 0 32.82 32.80 32.82 32.68 33.22 8,733,794 287,155,629 32.879 32.82 32.80 32.82 32.68 33.22 8,733,794 32.879 -0.06%
2026-03-19 0 32.84 32.84 32.86 32.54 33.10 6,729,812 220,997,210 32.839 32.84 32.84 32.86 32.54 33.10 6,729,812 32.839 -1.02%
2026-03-18 0 33.18 33.16 33.18 32.70 33.34 8,160,017 270,339,343 33.130 33.18 33.16 33.18 32.70 33.34 8,160,017 33.130 1.78%
2026-03-17 0 32.60 32.58 32.60 32.16 32.80 7,658,357 249,778,468 32.615 32.60 32.58 32.60 32.16 32.80 7,658,357 32.615 1.37%
2026-03-16 0 32.16 32.14 32.16 31.90 32.50 11,604,727 372,282,564 32.080 32.16 32.14 32.16 31.90 32.50 11,604,727 32.080 -0.68%
2026-03-13 0 32.38 32.36 32.38 32.08 34.36 18,537,531 602,681,651 32.511 32.38 32.36 32.38 32.08 34.36 18,537,531 32.511 -6.42%
2026-03-12 0 34.60 34.60 34.62 33.76 35.12 7,737,536 265,556,869 34.321 34.60 34.60 34.62 33.76 35.12 7,737,536 34.321 -1.48%
2026-03-11 0 35.12 35.10 35.12 34.80 35.24 5,655,348 198,265,836 35.058 35.12 35.10 35.12 34.80 35.24 5,655,348 35.058 0.46%
2026-03-10 0 34.96 34.94 34.96 34.50 35.30 5,730,358 199,659,596 34.842 34.96 34.94 34.96 34.50 35.30 5,730,358 34.842 0.75%
2026-03-09 0 34.70 34.68 34.70 34.12 34.92 5,944,951 204,904,172 34.467 34.70 34.68 34.70 34.12 34.92 5,944,951 34.467 -1.92%
2026-03-06 0 35.38 35.36 35.38 35.14 36.12 4,879,181 172,896,107 35.435 35.38 35.36 35.38 35.14 36.12 4,879,181 35.435 -1.39%
2026-03-05 0 35.88 35.88 35.90 35.64 36.18 5,396,296 193,788,010 35.911 35.88 35.88 35.90 35.64 36.18 5,396,296 35.911 1.70%
2026-03-04 0 35.28 35.26 35.28 34.92 36.30 8,961,686 316,542,341 35.322 35.28 35.26 35.28 34.92 36.30 8,961,686 35.322 -3.45%
2026-03-03 0 36.54 36.48 36.54 36.20 36.70 5,691,364 207,631,609 36.482 36.54 36.48 36.54 36.20 36.70 5,691,364 36.482 0.88%
2026-03-02 0 36.22 36.20 36.22 36.02 37.04 10,223,556 374,662,495 36.647 36.22 36.20 36.22 36.02 37.04 10,223,556 36.647 -3.00%
2026-02-27 0 37.34 37.32 37.34 36.92 37.38 10,097,740 376,569,733 37.292 37.34 37.32 37.34 36.92 37.38 10,097,740 37.292 0.48%
2026-02-26 0 37.16 37.12 37.16 37.10 37.88 5,348,413 199,571,782 37.314 37.16 37.12 37.16 37.10 37.88 5,348,413 37.314 -0.75%
2026-02-25 0 37.44 37.42 37.44 37.34 37.80 6,103,163 229,302,057 37.571 37.44 37.42 37.44 37.34 37.80 6,103,163 37.571 -0.27%
2026-02-24 0 37.54 37.50 37.54 36.60 37.68 6,558,767 244,914,362 37.342 37.54 37.50 37.54 36.60 37.68 6,558,767 37.342 1.79%
2026-02-23 0 36.88 36.86 36.88 36.42 37.08 4,235,927 156,162,345 36.866 36.88 36.86 36.88 36.42 37.08 4,235,927 36.866 1.26%
2026-02-20 0 36.42 36.38 36.42 36.16 36.70 4,815,441 175,316,616 36.407 36.42 36.38 36.42 36.16 36.70 4,815,441 36.407 -0.65%
2026-02-16 0 36.66 36.60 36.66 36.26 36.66 1,813,582 66,192,991 36.498 36.66 36.60 36.66 36.26 36.66 1,813,582 36.498 0.55%
2026-02-13 0 36.46 36.44 36.46 36.32 36.82 5,294,995 193,284,413 36.503 36.46 36.44 36.46 36.32 36.82 5,294,995 36.503 -1.35%
2026-02-12 0 36.96 36.88 36.96 36.36 36.98 5,341,996 196,907,342 36.860 36.96 36.88 36.96 36.36 36.98 5,341,996 36.860 0.22%
2026-02-11 0 36.88 36.86 36.88 35.92 36.88 5,796,593 212,286,812 36.623 36.88 36.86 36.88 35.92 36.88 5,796,593 36.623 1.93%
2026-02-10 0 36.18 36.14 36.18 35.74 36.78 7,640,423 276,857,142 36.236 36.18 36.14 36.18 35.74 36.78 7,640,423 36.236 -0.93%
2026-02-09 0 36.52 36.48 36.52 35.70 37.40 9,713,451 355,523,458 36.601 36.52 36.48 36.52 35.70 37.40 9,713,451 36.601 -0.38%
2026-02-06 0 36.66 36.64 36.66 36.30 36.88 13,186,537 482,338,858 36.578 36.66 36.64 36.66 36.30 36.88 13,186,537 36.578 -0.22%
2026-02-05 0 36.74 36.72 36.74 36.12 36.86 6,664,099 243,965,931 36.609 36.74 36.72 36.74 36.12 36.86 6,664,099 36.609 0.66%
2026-02-04 0 36.50 36.46 36.50 35.42 36.58 8,488,296 307,712,997 36.251 36.50 36.46 36.50 35.42 36.58 8,488,296 36.251 1.84%
2026-02-03 0 35.84 35.82 35.84 34.98 36.14 12,140,885 434,487,387 35.787 35.84 35.82 35.84 34.98 36.14 12,140,885 35.787 2.99%
2026-02-02 0 34.80 34.78 34.80 33.92 34.84 10,585,769 364,322,702 34.416 34.80 34.78 34.80 33.92 34.84 10,585,769 34.416 0.64%
2026-01-30 0 34.58 34.56 34.58 34.42 34.98 8,603,164 297,439,532 34.573 34.58 34.56 34.58 34.42 34.98 8,603,164 34.573 -0.80%
2026-01-29 0 34.86 34.84 34.86 33.90 34.88 5,170,688 179,219,405 34.661 34.86 34.84 34.86 33.90 34.88 5,170,688 34.661 0.81%
2026-01-28 0 34.58 34.56 34.58 33.90 34.60 9,950,118 342,628,287 34.435 34.58 34.56 34.58 33.90 34.60 9,950,118 34.435 2.01%
2026-01-27 0 33.90 33.88 33.90 33.80 34.30 6,221,307 211,332,391 33.969 33.90 33.88 33.90 33.80 34.30 6,221,307 33.969 0.00%
2026-01-26 0 33.90 33.86 33.90 33.58 34.10 9,301,034 315,062,000 33.874 33.90 33.86 33.90 33.58 34.10 9,301,034 33.874 0.30%
2026-01-23 0 33.80 33.76 33.80 32.80 33.80 12,333,717 414,989,511 33.647 33.80 33.76 33.80 32.80 33.80 12,333,717 33.647 2.99%
2026-01-22 0 32.82 32.80 32.82 32.44 32.94 5,033,827 165,122,142 32.803 32.82 32.80 32.82 32.44 32.94 5,033,827 32.803 0.37%
2026-01-21 0 32.70 32.68 32.70 31.56 32.92 13,195,286 428,540,733 32.477 32.70 32.68 32.70 31.56 32.92 13,195,286 32.477 2.96%
2026-01-20 0 31.76 31.68 31.76 31.42 32.02 9,063,614 286,750,281 31.638 31.76 31.68 31.76 31.42 32.02 9,063,614 31.638 0.89%
2026-01-19 0 31.48 31.42 31.48 30.62 31.48 4,838,241 151,067,012 31.224 31.48 31.42 31.48 30.62 31.48 4,838,241 31.224 1.42%
2026-01-16 0 31.04 31.02 31.04 30.88 31.32 4,090,744 126,924,928 31.027 31.04 31.02 31.04 30.88 31.32 4,090,744 31.027 0.06%
2026-01-15 0 31.02 31.00 31.02 30.74 31.12 5,961,490 184,567,756 30.960 31.02 31.00 31.02 30.74 31.12 5,961,490 30.960 0.19%
2026-01-14 0 30.96 30.86 30.96 30.58 30.96 6,517,572 200,880,722 30.821 30.96 30.86 30.96 30.58 30.96 6,517,572 30.821 0.91%
2026-01-13 0 30.68 30.66 30.68 30.12 30.74 4,980,276 152,300,491 30.581 30.68 30.66 30.68 30.12 30.74 4,980,276 30.581 1.59%
2026-01-12 0 30.20 30.12 30.20 29.96 30.20 4,194,714 126,415,565 30.137 30.20 30.12 30.20 29.96 30.20 4,194,714 30.137 0.20%
2026-01-09 0 30.14 30.12 30.14 29.80 30.14 3,294,871 98,901,814 30.017 30.14 30.12 30.14 29.80 30.14 3,294,871 30.017 0.27%
2026-01-08 0 30.06 29.98 30.06 29.82 30.16 3,460,506 103,636,470 29.948 30.06 29.98 30.06 29.82 30.16 3,460,506 29.948 0.33%
2026-01-07 0 29.96 29.94 29.96 29.90 30.02 2,363,127 70,807,343 29.963 29.96 29.94 29.96 29.90 30.02 2,363,127 29.963 -0.20%
2026-01-06 0 30.02 29.96 30.02 29.92 30.24 4,129,132 124,100,996 30.055 30.02 29.96 30.02 29.92 30.24 4,129,132 30.055 0.20%
2026-01-05 0 29.96 29.94 29.96 29.72 30.22 3,594,021 107,441,440 29.894 29.96 29.94 29.96 29.72 30.22 3,594,021 29.894 -0.93%
2026-01-02 0 30.24 30.22 30.24 29.58 30.24 3,327,505 100,086,437 30.079 30.24 30.22 30.24 29.58 30.24 3,327,505 30.079 1.48%
2025-12-31 0 29.80 29.72 29.80 29.68 30.04 2,361,921 70,326,489 29.775 29.80 29.72 29.80 29.68 30.04 2,361,921 29.775 -0.80%
2025-12-30 0 30.04 30.02 30.04 29.76 30.12 4,444,392 133,178,384 29.965 30.04 30.02 30.04 29.76 30.12 4,444,392 29.965 0.07%
2025-12-29 0 30.02 29.98 30.02 29.86 30.30 2,980,692 89,528,460 30.036 30.02 29.98 30.02 29.86 30.30 2,980,692 30.036 -0.27%
2025-12-24 0 30.10 30.02 30.10 29.96 30.24 1,256,798 37,832,710 30.102 30.10 30.02 30.10 29.96 30.24 1,256,798 30.102 -0.20%
2025-12-23 0 30.16 30.10 30.16 29.88 30.16 2,185,048 65,721,898 30.078 30.16 30.10 30.16 29.88 30.16 2,185,048 30.078 0.94%
2025-12-22 0 29.88 29.88 29.90 29.80 30.18 2,701,081 80,830,984 29.925 29.88 29.88 29.90 29.80 30.18 2,701,081 29.925 -0.47%
2025-12-19 0 30.02 30.02 30.08 29.78 30.18 8,572,625 257,002,282 29.979 30.02 30.02 30.08 29.78 30.18 8,572,625 29.979 0.20%
2025-12-18 0 29.96 29.94 29.96 29.60 30.06 3,158,857 94,455,208 29.902 29.96 29.94 29.96 29.60 30.06 3,158,857 29.902 0.81%
2025-12-17 0 29.72 29.70 29.72 29.70 29.96 3,134,892 93,390,718 29.791 29.72 29.70 29.72 29.70 29.96 3,134,892 29.791 -0.67%
2025-12-16 0 29.92 29.90 29.92 29.84 30.36 6,037,659 181,068,337 29.990 29.92 29.90 29.92 29.84 30.36 6,037,659 29.990 -1.32%
2025-12-15 0 30.32 30.30 30.32 30.18 30.84 3,490,469 105,860,242 30.328 30.32 30.30 30.32 30.18 30.84 3,490,469 30.328 -1.75%
2025-12-12 0 30.86 30.82 30.86 30.54 30.92 4,998,473 153,828,977 30.775 30.86 30.82 30.86 30.54 30.92 4,998,473 30.775 1.71%
2025-12-11 0 30.34 30.34 30.36 30.18 30.52 3,510,191 106,364,243 30.302 30.34 30.34 30.36 30.18 30.52 3,510,191 30.302 -0.07%
2025-12-10 0 30.36 30.34 30.36 29.90 30.36 4,110,275 124,093,139 30.191 30.36 30.34 30.36 29.90 30.36 4,110,275 30.191 0.60%
2025-12-09 0 30.18 30.14 30.18 29.88 30.32 5,615,106 168,989,227 30.095 30.18 30.14 30.18 29.88 30.32 5,615,106 30.095 -0.46%
2025-12-08 0 30.32 30.30 30.32 30.30 31.08 5,580,738 170,917,801 30.626 30.32 30.30 30.32 30.30 31.08 5,580,738 30.626 -2.38%
2025-12-05 0 31.06 31.04 31.06 30.88 31.30 5,507,826 171,083,295 31.062 31.06 31.04 31.06 30.88 31.30 5,507,826 31.062 -0.83%
2025-12-04 0 31.32 31.30 31.32 31.08 31.82 4,196,288 131,289,174 31.287 31.32 31.30 31.32 31.08 31.82 4,196,288 31.287 -1.26%
2025-12-03 0 31.72 31.70 31.72 31.60 32.02 5,446,498 173,388,728 31.835 31.72 31.70 31.72 31.60 32.02 5,446,498 31.835 -1.06%
2025-12-02 0 32.06 32.02 32.06 31.30 32.10 9,777,750 312,202,464 31.930 32.06 32.02 32.06 31.30 32.10 9,777,750 31.930 2.30%
2025-12-01 0 31.34 31.30 31.34 30.90 31.34 5,278,852 164,193,042 31.104 31.34 31.30 31.34 30.90 31.34 5,278,852 31.104 1.49%
2025-11-28 0 30.88 30.88 30.92 30.86 31.44 5,481,340 169,663,979 30.953 30.88 30.88 30.92 30.86 31.44 5,481,340 30.953 -1.40%
2025-11-27 0 31.32 31.30 31.32 31.02 31.46 13,174,349 412,210,116 31.289 31.32 31.30 31.32 31.02 31.46 13,174,349 31.289 0.77%
2025-11-26 0 31.08 31.08 31.10 30.70 31.28 10,163,629 316,154,462 31.106 31.08 31.08 31.10 30.70 31.28 10,163,629 31.106 1.44%
2025-11-25 0 30.64 30.62 30.64 30.08 30.92 9,570,575 293,055,899 30.621 30.64 30.62 30.64 30.08 30.92 9,570,575 30.621 1.46%
2025-11-24 0 30.20 30.20 30.28 29.64 30.60 26,854,736 811,675,673 30.225 30.20 30.20 30.28 29.64 30.60 26,854,736 30.225 -0.46%
2025-11-21 0 30.34 30.32 30.34 30.10 30.52 11,846,599 359,911,685 30.381 30.34 30.32 30.34 30.10 30.52 11,846,599 30.381 -0.39%
2025-11-20 0 30.46 30.46 30.52 30.02 30.56 5,859,113 177,832,819 30.351 30.46 30.46 30.52 30.02 30.56 5,859,113 30.351 1.40%
2025-11-19 0 30.04 30.04 30.10 29.68 30.10 6,740,266 201,895,879 29.954 30.04 30.04 30.10 29.68 30.10 6,740,266 29.954 0.67%
2025-11-18 0 29.84 29.82 29.84 29.78 30.16 10,161,880 303,643,798 29.881 29.84 29.82 29.84 29.78 30.16 10,161,880 29.881 -1.32%
2025-11-17 0 30.24 30.22 30.24 30.02 30.56 7,585,952 228,919,604 30.177 30.24 30.22 30.24 30.02 30.56 7,585,952 30.177 -0.33%
2025-11-14 0 30.34 30.32 30.34 30.06 30.52 8,005,427 242,970,701 30.351 30.34 30.32 30.34 30.06 30.52 8,005,427 30.351 -1.11%
2025-11-13 0 30.68 30.66 30.68 30.52 30.88 7,523,731 231,105,965 30.717 30.68 30.66 30.68 30.52 30.88 7,523,731 30.717 0.72%
2025-11-12 0 30.46 30.44 30.46 30.04 30.52 9,606,293 292,366,997 30.435 30.46 30.44 30.46 30.04 30.52 9,606,293 30.435 1.40%
2025-11-11 0 30.04 30.02 30.04 29.78 30.06 7,494,243 224,632,488 29.974 30.04 30.02 30.04 29.78 30.06 7,494,243 29.974 0.40%
2025-11-10 0 29.92 29.90 29.92 29.68 29.94 5,506,088 164,358,337 29.850 29.92 29.90 29.92 29.68 29.94 5,506,088 29.850 -0.27%
2025-11-07 0 30.00 29.98 30.00 29.84 30.14 7,804,712 234,050,535 29.988 30.00 29.98 30.00 29.84 30.14 7,804,712 29.988 -0.13%
2025-11-06 0 30.04 30.02 30.04 29.30 30.14 12,527,751 375,358,817 29.962 30.04 30.02 30.04 29.30 30.14 12,527,751 29.962 2.39%
2025-11-05 0 29.34 29.32 29.34 28.62 29.36 12,749,366 371,189,315 29.114 29.34 29.32 29.34 28.62 29.36 12,749,366 29.114 1.45%
2025-11-04 0 28.92 28.90 28.92 28.76 29.18 10,835,807 313,170,264 28.901 28.92 28.90 28.92 28.76 29.18 10,835,807 28.901 -0.28%
2025-11-03 0 29.00 28.96 29.00 27.96 29.06 13,827,383 396,873,824 28.702 29.00 28.96 29.00 27.96 29.06 13,827,383 28.702 1.75%
2025-10-31 0 28.50 28.50 28.58 28.04 28.62 17,928,514 510,427,650 28.470 28.50 28.50 28.58 28.04 28.62 17,928,514 28.470 1.21%
2025-10-30 0 28.16 28.16 28.18 27.70 28.20 14,957,982 419,131,111 28.021 28.16 28.16 28.18 27.70 28.20 14,957,982 28.021 1.00%
2025-10-28 0 27.88 27.84 27.88 27.60 27.88 8,412,133 233,717,675 27.783 27.88 27.84 27.88 27.60 27.88 8,412,133 27.783 1.09%
2025-10-27 0 27.58 27.56 27.58 27.50 27.66 4,979,120 137,279,138 27.571 27.58 27.56 27.58 27.50 27.66 4,979,120 27.571 0.29%
2025-10-24 0 27.50 27.50 27.52 27.40 27.64 4,377,141 120,483,735 27.526 27.50 27.50 27.52 27.40 27.64 4,377,141 27.526 0.29%
2025-10-23 0 27.42 27.38 27.42 27.10 27.42 4,352,806 119,073,084 27.355 27.42 27.38 27.42 27.10 27.42 4,352,806 27.355 0.44%
2025-10-22 0 27.30 27.28 27.30 27.24 27.38 3,780,073 103,235,191 27.310 27.30 27.28 27.30 27.24 27.38 3,780,073 27.310 -0.07%
2025-10-21 0 27.32 27.30 27.32 27.18 27.40 5,093,062 139,193,852 27.330 27.32 27.30 27.32 27.18 27.40 5,093,062 27.330 0.29%
2025-10-20 0 27.24 27.22 27.24 26.94 27.26 5,362,581 145,748,438 27.179 27.24 27.22 27.24 26.94 27.26 5,362,581 27.179 1.04%
2025-10-17 0 26.96 26.96 26.98 26.80 26.98 6,047,685 162,715,233 26.905 26.96 26.96 26.98 26.80 26.98 6,047,685 26.905 0.00%
2025-10-16 0 26.96 26.94 26.96 26.76 27.00 4,126,903 111,162,557 26.936 26.96 26.94 26.96 26.76 27.00 4,126,903 26.936 0.07%
2025-10-15 0 26.94 26.92 26.94 26.62 26.98 7,338,057 197,276,123 26.884 26.94 26.92 26.94 26.62 26.98 7,338,057 26.884 1.20%
2025-10-14 0 26.62 26.54 26.62 26.54 26.80 6,046,967 161,247,101 26.666 26.62 26.54 26.62 26.54 26.80 6,046,967 26.666 -0.37%
2025-10-13 0 26.72 26.70 26.72 26.16 26.72 5,847,922 154,972,548 26.500 26.72 26.70 26.72 26.16 26.72 5,847,922 26.500 0.00%
2025-10-10 0 26.72 26.68 26.72 26.44 26.72 5,337,867 142,285,827 26.656 26.72 26.68 26.72 26.44 26.72 5,337,867 26.656 0.45%
2025-10-09 0 26.60 26.58 26.60 26.22 26.64 6,554,499 173,893,750 26.530 26.60 26.58 26.60 26.22 26.64 6,554,499 26.530 1.37%
2025-10-08 0 26.24 26.22 26.24 26.08 26.36 5,122,234 133,991,148 26.159 26.24 26.22 26.24 26.08 26.36 5,122,234 26.159 -0.38%
2025-10-06 0 26.34 26.32 26.34 26.28 26.46 4,428,832 116,583,826 26.324 26.34 26.32 26.34 26.28 26.46 4,428,832 26.324 -0.15%
2025-10-03 0 26.38 26.38 26.40 26.32 26.46 5,339,334 140,851,643 26.380 26.38 26.38 26.40 26.32 26.46 5,339,334 26.380 -0.38%
2025-10-02 0 26.48 26.46 26.48 26.38 26.62 8,501,273 224,780,004 26.441 26.48 26.46 26.48 26.38 26.62 8,501,273 26.441 0.38%
2025-09-30 0 26.38 26.36 26.38 26.34 26.68 7,598,550 200,622,024 26.403 26.38 26.36 26.38 26.34 26.68 7,598,550 26.403 -0.68%
2025-09-29 0 26.56 26.50 26.56 26.24 26.60 5,206,167 137,841,735 26.477 26.56 26.50 26.56 26.24 26.60 5,206,167 26.477 0.84%
2025-09-26 0 26.34 26.32 26.34 26.22 26.50 6,510,816 171,431,172 26.330 26.34 26.32 26.34 26.22 26.50 6,510,816 26.330 -0.08%
2025-09-25 0 26.36 26.34 26.36 26.26 26.58 7,161,550 188,859,186 26.371 26.36 26.34 26.36 26.26 26.58 7,161,550 26.371 -0.60%
2025-09-24 0 26.52 26.50 26.52 26.42 26.72 3,789,629 100,798,259 26.598 26.52 26.50 26.52 26.42 26.72 3,789,629 26.598 0.45%
2025-09-23 0 26.40 26.38 26.40 26.30 26.50 3,610,581 95,362,518 26.412 26.40 26.38 26.40 26.30 26.50 3,610,581 26.412 -0.38%
2025-09-22 0 26.50 26.48 26.50 26.44 26.76 6,019,220 159,794,842 26.547 26.50 26.48 26.50 26.44 26.76 6,019,220 26.547 -0.90%
2025-09-19 0 26.74 26.72 26.74 26.56 26.78 6,850,811 182,916,214 26.700 26.74 26.72 26.74 26.56 26.78 6,850,811 26.700 0.45%
2025-09-18 0 26.62 26.60 26.62 26.54 26.86 6,749,008 180,082,019 26.683 26.62 26.60 26.62 26.54 26.86 6,749,008 26.683 -0.45%
2025-09-17 0 26.74 26.74 26.76 26.64 26.76 5,690,950 151,919,909 26.695 26.74 26.74 26.76 26.64 26.76 5,690,950 26.695 0.00%
2025-09-16 0 26.74 26.74 26.76 26.66 26.78 2,633,448 70,383,712 26.727 26.74 26.74 26.76 26.66 26.78 2,633,448 26.727 0.00%
2025-09-15 0 26.74 26.74 26.76 26.54 26.80 4,992,564 133,310,974 26.702 26.74 26.74 26.76 26.54 26.80 4,992,564 26.702 0.83%
2025-09-12 0 26.52 26.50 26.52 26.50 26.80 7,009,006 186,405,078 26.595 26.52 26.50 26.52 26.50 26.80 7,009,006 26.595 -0.53%
2025-09-11 0 26.66 26.62 26.66 26.56 26.76 5,232,009 139,427,942 26.649 26.66 26.62 26.66 26.56 26.76 5,232,009 26.649 0.00%
2025-09-10 0 26.66 26.62 26.66 26.38 26.74 5,441,894 144,838,889 26.616 26.66 26.62 26.66 26.38 26.74 5,441,894 26.616 0.98%
2025-09-09 0 26.40 26.36 26.40 26.32 26.52 5,123,557 135,221,132 26.392 26.40 26.36 26.40 26.32 26.52 5,123,557 26.392 0.08%
2025-09-08 0 26.38 26.36 26.38 26.24 26.48 4,933,555 129,996,447 26.349 26.38 26.36 26.38 26.24 26.48 4,933,555 26.349 -0.08%
2025-09-05 0 26.40 26.40 26.42 26.20 26.46 4,987,000 131,476,268 26.364 26.40 26.40 26.42 26.20 26.46 4,987,000 26.364 0.99%
2025-09-04 0 26.14 26.12 26.14 26.10 26.24 4,428,706 115,817,878 26.152 26.14 26.12 26.14 26.10 26.24 4,428,706 26.152 0.08%
2025-09-03 0 26.12 26.10 26.12 26.10 26.40 7,103,629 185,731,334 26.146 26.12 26.10 26.12 26.10 26.40 7,103,629 26.146 -0.61%
2025-09-02 0 26.28 26.26 26.28 26.10 26.46 7,198,969 189,390,024 26.308 26.28 26.26 26.28 26.10 26.46 7,198,969 26.308 -0.30%
2025-09-01 0 26.36 26.34 26.36 26.30 26.60 8,430,813 222,884,700 26.437 26.36 26.34 26.36 26.30 26.60 8,430,813 26.437 0.00%
2025-08-29 0 26.36 26.36 26.38 26.36 26.64 11,108,407 293,918,049 26.459 26.36 26.36 26.38 26.36 26.64 11,108,407 26.459 -1.05%
2025-08-28 0 26.64 26.62 26.64 26.58 26.76 6,851,770 182,663,607 26.659 26.64 26.62 26.64 26.58 26.76 6,851,770 26.659 -0.30%
2025-08-27 0 26.72 26.70 26.72 26.70 27.18 10,389,704 279,013,590 26.855 26.72 26.70 26.72 26.70 27.18 10,389,704 26.855 -0.89%
2025-08-26 0 27.38 27.36 27.38 27.28 27.48 15,242,962 417,293,873 27.376 26.96 26.94 26.96 26.86 27.06 15,480,427 26.956 -0.15%
2025-08-25 0 27.42 27.40 27.42 27.42 27.70 9,126,537 251,551,663 27.563 27.00 26.98 27.00 27.00 27.28 9,268,716 27.140 0.29%
2025-08-22 0 27.34 27.32 27.34 27.28 27.44 6,579,859 179,959,011 27.350 26.92 26.90 26.92 26.86 27.02 6,682,364 26.930 0.29%
2025-08-21 0 27.26 27.24 27.26 27.24 27.38 7,210,011 196,643,916 27.274 26.84 26.82 26.84 26.82 26.96 7,322,333 26.855 -0.15%
2025-08-20 0 27.30 27.28 27.30 27.10 27.40 6,703,468 182,792,689 27.268 26.88 26.86 26.88 26.68 26.98 6,807,899 26.850 -0.07%
2025-08-19 0 27.32 27.32 27.34 27.26 27.38 5,338,692 145,796,204 27.309 26.90 26.90 26.92 26.84 26.96 5,421,862 26.890 0.07%
2025-08-18 0 27.30 27.30 27.32 27.26 27.50 8,011,024 218,953,807 27.332 26.88 26.88 26.90 26.84 27.08 8,135,825 26.912 -0.51%
2025-08-15 0 27.44 27.44 27.46 26.78 28.26 24,544,120 675,174,358 27.509 27.02 27.02 27.04 26.37 27.83 24,926,484 27.087 -3.18%
2025-08-14 0 28.34 28.32 28.34 28.16 28.54 5,756,149 163,107,445 28.336 27.91 27.89 27.91 27.73 28.10 5,845,822 27.902 0.21%
2025-08-13 0 28.28 28.28 28.30 28.14 28.28 5,792,797 163,488,046 28.223 27.85 27.85 27.87 27.71 27.85 5,883,041 27.790 0.50%
2025-08-12 0 28.14 28.12 28.14 27.92 28.28 2,972,523 83,676,968 28.150 27.71 27.69 27.71 27.49 27.85 3,018,831 27.718 0.57%
2025-08-11 0 27.98 27.96 27.98 27.94 28.24 3,785,783 106,029,075 28.007 27.55 27.53 27.55 27.51 27.81 3,844,760 27.578 -0.43%
2025-08-08 0 28.10 28.10 28.12 27.92 28.40 5,599,208 157,022,304 28.044 27.67 27.67 27.69 27.49 27.96 5,686,436 27.613 -1.06%
2025-08-07 0 28.40 28.40 28.42 27.86 28.50 7,449,252 210,846,888 28.304 27.96 27.96 27.98 27.43 28.06 7,565,301 27.870 2.01%
2025-08-06 0 27.84 27.84 27.86 27.84 28.30 6,727,791 188,207,647 27.975 27.41 27.41 27.43 27.41 27.87 6,832,601 27.546 -1.14%
2025-08-05 0 28.16 28.14 28.16 28.12 28.42 3,703,317 104,435,622 28.201 27.73 27.71 27.73 27.69 27.98 3,761,010 27.768 0.14%
2025-08-04 0 28.12 28.10 28.12 27.90 28.20 3,690,051 103,538,775 28.059 27.69 27.67 27.69 27.47 27.77 3,747,537 27.628 -0.28%
2025-08-01 0 28.20 28.20 28.25 28.10 28.40 4,797,048 135,535,454 28.254 27.77 27.77 27.82 27.67 27.96 4,871,779 27.821 -0.18%
2025-07-31 0 28.25 28.20 28.25 28.20 28.60 5,115,773 144,713,111 28.288 27.82 27.77 27.82 27.77 28.16 5,195,470 27.854 -1.40%
2025-07-30 0 28.65 28.60 28.65 28.10 28.70 7,951,766 226,485,642 28.482 28.21 28.16 28.21 27.67 28.26 8,075,644 28.046 1.60%
2025-07-29 0 28.20 28.20 28.25 27.95 28.20 4,590,804 128,966,774 28.092 27.77 27.77 27.82 27.52 27.77 4,662,322 27.661 0.53%
2025-07-28 0 28.05 28.00 28.05 27.80 28.25 4,518,003 126,560,971 28.013 27.62 27.57 27.62 27.37 27.82 4,588,387 27.583 0.36%
2025-07-25 0 27.95 27.95 28.00 27.95 28.30 4,326,845 121,542,023 28.090 27.52 27.52 27.57 27.52 27.87 4,394,251 27.659 -1.24%
2025-07-24 0 28.30 28.20 28.30 28.05 28.30 5,025,338 141,731,681 28.203 27.87 27.77 27.87 27.62 27.87 5,103,626 27.771 0.35%
2025-07-23 0 28.20 28.10 28.20 27.90 28.20 6,708,137 188,377,136 28.082 27.77 27.67 27.77 27.47 27.77 6,812,641 27.651 0.89%
2025-07-22 0 27.95 27.90 27.95 27.75 27.95 4,406,407 122,821,551 27.873 27.52 27.47 27.52 27.32 27.52 4,475,053 27.446 0.54%
2025-07-21 0 27.80 27.75 27.80 27.40 27.85 4,591,075 126,973,165 27.657 27.37 27.32 27.37 26.98 27.42 4,662,598 27.232 1.28%
2025-07-18 0 27.45 27.40 27.45 27.35 27.75 4,903,038 134,636,077 27.460 27.03 26.98 27.03 26.93 27.32 4,979,421 27.039 0.00%
2025-07-17 0 27.45 27.45 27.50 27.40 27.60 3,572,313 98,226,513 27.497 27.03 27.03 27.08 26.98 27.18 3,627,965 27.075 -0.18%
2025-07-16 0 27.50 27.50 27.55 27.50 27.95 3,716,048 102,664,947 27.627 27.08 27.08 27.13 27.08 27.52 3,773,939 27.204 -0.72%
2025-07-15 0 27.70 27.65 27.70 27.40 27.70 4,960,233 136,698,287 27.559 27.28 27.23 27.28 26.98 27.28 5,037,507 27.136 0.91%
2025-07-14 0 27.45 27.40 27.45 27.40 27.55 4,330,485 118,919,404 27.461 27.03 26.98 27.03 26.98 27.13 4,397,948 27.040 0.00%
2025-07-11 0 27.45 27.45 27.50 27.40 27.95 5,777,134 159,755,843 27.653 27.03 27.03 27.08 26.98 27.52 5,867,134 27.229 0.00%
2025-07-10 0 27.45 27.40 27.45 27.10 27.60 7,696,214 210,479,394 27.348 27.03 26.98 27.03 26.68 27.18 7,816,111 26.929 -0.54%
2025-07-09 0 27.60 27.55 27.60 27.50 28.40 8,878,961 246,782,548 27.794 27.18 27.13 27.18 27.08 27.96 9,017,283 27.368 -2.82%
2025-07-08 0 28.40 28.40 28.45 28.15 28.70 4,031,034 114,233,904 28.339 27.96 27.96 28.01 27.72 28.26 4,093,832 27.904 -0.35%
2025-07-07 0 28.50 28.45 28.50 28.35 28.75 2,518,366 71,843,541 28.528 28.06 28.01 28.06 27.92 28.31 2,557,599 28.090 -0.18%
2025-07-04 0 28.55 28.55 28.60 28.10 28.65 4,899,750 139,109,139 28.391 28.11 28.11 28.16 27.67 28.21 4,976,081 27.956 -0.17%
2025-07-03 0 28.60 28.60 28.65 28.50 29.05 4,653,813 133,734,162 28.736 28.16 28.16 28.21 28.06 28.60 4,726,313 28.296 -0.35%
2025-07-02 0 28.70 28.65 28.70 28.20 28.75 5,713,162 163,218,746 28.569 28.26 28.21 28.26 27.77 28.31 5,802,165 28.131 1.77%
2025-06-30 0 28.20 28.15 28.20 28.00 28.50 6,929,928 195,609,754 28.227 27.77 27.72 27.77 27.57 28.06 7,037,887 27.794 0.18%
2025-06-27 0 28.15 28.10 28.15 27.95 28.25 4,977,386 139,982,092 28.124 27.72 27.67 27.72 27.52 27.82 5,054,927 27.692 0.72%
2025-06-26 0 27.95 27.90 27.95 27.65 28.00 2,892,182 80,604,724 27.870 27.52 27.47 27.52 27.23 27.57 2,937,238 27.442 0.00%
2025-06-25 0 27.95 27.90 27.95 27.70 28.05 5,830,101 162,821,110 27.928 27.52 27.47 27.52 27.28 27.62 5,920,926 27.499 0.72%
2025-06-24 0 27.75 27.70 27.75 27.40 27.90 3,619,594 100,587,289 27.790 27.32 27.28 27.32 26.98 27.47 3,675,982 27.363 0.36%
2025-06-23 0 27.65 27.60 27.65 27.10 27.70 6,046,261 165,705,953 27.406 27.23 27.18 27.23 26.68 27.28 6,140,453 26.986 1.84%
2025-06-20 0 27.15 27.10 27.15 27.10 27.40 11,546,669 313,718,592 27.170 26.73 26.68 26.73 26.68 26.98 11,726,550 26.753 0.00%
2025-06-19 0 27.15 27.10 27.15 27.05 27.55 4,528,268 123,218,826 27.211 26.73 26.68 26.73 26.64 27.13 4,598,812 26.794 -1.45%
2025-06-18 0 27.55 27.50 27.55 27.45 27.80 2,661,177 73,369,059 27.570 27.13 27.08 27.13 27.03 27.37 2,702,635 27.147 -0.72%
2025-06-17 0 27.75 27.70 27.75 27.65 28.10 2,505,886 69,669,859 27.802 27.32 27.28 27.32 27.23 27.67 2,544,924 27.376 -0.89%
2025-06-16 0 28.00 27.95 28.00 27.75 28.10 3,324,004 92,928,481 27.957 27.57 27.52 27.57 27.32 27.67 3,375,787 27.528 0.00%
2025-06-13 0 28.00 27.95 28.00 27.85 28.20 5,094,931 142,617,812 27.992 27.57 27.52 27.57 27.42 27.77 5,174,303 27.563 0.54%
2025-06-12 0 27.85 27.80 27.85 27.65 27.90 2,882,375 80,167,250 27.813 27.42 27.37 27.42 27.23 27.47 2,927,278 27.386 0.00%
2025-06-11 0 27.85 27.80 27.85 27.70 27.90 2,627,365 73,158,150 27.845 27.42 27.37 27.42 27.28 27.47 2,668,296 27.418 0.00%
2025-06-10 0 27.85 27.80 27.85 27.55 27.85 4,652,268 129,090,017 27.748 27.42 27.37 27.42 27.13 27.42 4,724,744 27.322 0.91%
2025-06-09 0 27.60 27.55 27.60 27.45 27.70 4,025,935 110,917,146 27.551 27.18 27.13 27.18 27.03 27.28 4,088,654 27.128 0.00%
2025-06-06 0 27.60 27.55 27.60 27.40 27.60 4,762,761 131,200,788 27.547 27.18 27.13 27.18 26.98 27.18 4,836,958 27.125 0.55%
2025-06-05 0 27.45 27.40 27.45 27.20 27.50 3,742,110 102,493,219 27.389 27.03 26.98 27.03 26.78 27.08 3,800,407 26.969 0.55%
2025-06-04 0 27.30 27.25 27.30 27.00 27.40 4,827,030 131,326,272 27.206 26.88 26.83 26.88 26.59 26.98 4,902,229 26.789 -0.36%
2025-06-03 0 27.40 27.35 27.40 27.25 27.55 5,713,768 156,368,531 27.367 26.98 26.93 26.98 26.83 27.13 5,802,781 26.947 -0.18%
2025-06-02 0 27.45 27.45 27.50 26.80 27.45 7,335,346 199,811,213 27.240 27.03 27.03 27.08 26.39 27.03 7,449,621 26.822 0.18%
2025-05-30 0 27.40 27.35 27.40 27.05 27.55 27,921,075 765,147,647 27.404 26.98 26.93 26.98 26.64 27.13 28,356,047 26.984 -0.18%
2025-05-29 0 27.45 27.35 27.45 27.15 27.50 6,703,753 183,335,062 27.348 27.03 26.93 27.03 26.73 27.08 6,808,188 26.929 1.48%
2025-05-28 0 27.05 27.05 27.10 27.00 27.30 4,353,202 118,026,398 27.113 26.64 26.64 26.68 26.59 26.88 4,421,019 26.697 0.37%
2025-05-27 0 26.95 26.90 26.95 26.75 27.00 4,844,952 130,239,254 26.881 26.54 26.49 26.54 26.34 26.59 4,920,430 26.469 0.94%
2025-05-26 0 26.70 26.65 26.70 26.40 26.75 5,169,212 137,744,032 26.647 26.29 26.24 26.29 26.00 26.34 5,249,741 26.238 1.14%
2025-05-23 0 26.40 26.35 26.40 26.25 26.95 12,488,751 329,598,221 26.392 26.00 25.95 26.00 25.85 26.54 12,683,309 25.987 -1.71%
2025-05-22 0 27.75 27.70 27.75 27.60 27.95 10,683,326 295,618,068 27.671 26.45 26.40 26.45 26.31 26.64 11,209,262 26.373 -0.72%
2025-05-21 0 27.95 27.90 27.95 27.80 28.00 6,028,968 168,218,754 27.902 26.64 26.59 26.64 26.50 26.69 6,325,772 26.593 0.18%
2025-05-20 0 27.90 27.85 27.90 27.70 27.95 4,546,823 126,752,999 27.877 26.59 26.54 26.59 26.40 26.64 4,770,661 26.569 0.36%
2025-05-19 0 27.80 27.75 27.80 27.50 27.85 3,153,548 87,433,012 27.725 26.50 26.45 26.50 26.21 26.54 3,308,796 26.424 0.18%
2025-05-16 0 27.75 27.70 27.75 27.45 27.80 3,756,546 103,864,893 27.649 26.45 26.40 26.45 26.16 26.50 3,941,479 26.352 0.18%
2025-05-15 0 27.70 27.65 27.70 27.65 27.90 2,806,091 77,796,080 27.724 26.40 26.35 26.40 26.35 26.59 2,944,234 26.423 -0.72%
2025-05-14 0 27.90 27.85 27.90 27.45 27.90 5,981,660 166,415,346 27.821 26.59 26.54 26.59 26.16 26.59 6,276,135 26.516 1.27%
2025-05-13 0 27.55 27.50 27.55 27.35 27.65 5,357,501 147,463,697 27.525 26.26 26.21 26.26 26.07 26.35 5,621,249 26.233 -0.36%
2025-05-12 0 27.65 27.60 27.65 26.95 27.70 7,997,056 219,741,471 27.478 26.35 26.31 26.35 25.69 26.40 8,390,748 26.189 2.60%
2025-05-09 0 26.95 26.90 26.95 26.70 27.20 4,834,903 130,032,825 26.895 25.69 25.64 25.69 25.45 25.92 5,072,923 25.633 0.19%
2025-05-08 0 26.90 26.90 26.95 26.70 27.00 6,728,908 180,909,874 26.885 25.64 25.64 25.69 25.45 25.73 7,060,169 25.624 -0.37%
2025-05-07 0 27.00 26.95 27.00 26.70 27.70 12,005,032 324,020,690 26.990 25.73 25.69 25.73 25.45 26.40 12,596,035 25.724 -1.64%
2025-05-06 0 27.45 27.40 27.45 26.90 27.45 8,154,588 222,954,510 27.341 26.16 26.11 26.16 25.64 26.16 8,556,035 26.058 1.67%
2025-05-02 0 27.00 26.95 27.00 26.55 27.05 5,933,216 159,703,816 26.917 25.73 25.69 25.73 25.30 25.78 6,225,306 25.654 0.75%
2025-04-30 0 26.80 26.75 26.80 26.20 26.80 7,625,780 203,535,646 26.690 25.54 25.49 25.54 24.97 25.54 8,001,194 25.438 1.90%
2025-04-29 0 26.30 26.25 26.30 26.30 26.65 5,110,013 134,971,656 26.413 25.07 25.02 25.07 25.07 25.40 5,361,577 25.174 -0.57%
2025-04-28 0 26.45 26.40 26.45 26.35 26.65 3,336,322 88,478,577 26.520 25.21 25.16 25.21 25.11 25.40 3,500,568 25.275 0.19%
2025-04-25 0 26.40 26.35 26.40 26.25 26.60 5,270,972 139,216,419 26.412 25.16 25.11 25.16 25.02 25.35 5,530,460 25.173 0.38%
2025-04-24 0 26.30 26.25 26.30 26.10 26.55 4,230,907 110,983,049 26.232 25.07 25.02 25.07 24.88 25.30 4,439,193 25.001 -0.94%
2025-04-23 0 26.55 26.50 26.55 26.25 26.75 6,544,694 173,723,061 26.544 25.30 25.26 25.30 25.02 25.49 6,866,887 25.299 1.14%
2025-04-22 0 26.25 26.20 26.25 25.65 26.25 4,989,621 130,270,558 26.108 25.02 24.97 25.02 24.45 25.02 5,235,258 24.883 1.55%
2025-04-17 0 25.85 25.80 25.85 25.65 25.95 3,847,762 99,247,676 25.794 24.64 24.59 24.64 24.45 24.73 4,037,186 24.583 0.78%
2025-04-16 0 25.65 25.60 25.65 25.25 25.75 5,949,574 152,145,305 25.572 24.45 24.40 24.45 24.07 24.54 6,242,469 24.373 1.58%
2025-04-15 0 25.25 25.20 25.25 25.10 25.45 3,434,019 86,775,532 25.269 24.07 24.02 24.07 23.92 24.26 3,603,074 24.084 -0.79%
2025-04-14 0 25.45 25.40 25.45 24.90 25.50 5,914,134 149,646,127 25.303 24.26 24.21 24.26 23.73 24.30 6,205,284 24.116 2.41%
2025-04-11 0 24.85 24.80 24.85 24.40 24.95 6,390,553 158,104,880 24.740 23.68 23.64 23.68 23.26 23.78 6,705,157 23.580 1.22%
2025-04-10 0 24.55 24.50 24.55 24.25 24.80 10,004,235 245,660,959 24.556 23.40 23.35 23.40 23.11 23.64 10,496,740 23.404 1.87%
2025-04-09 0 24.10 24.05 24.10 23.80 24.35 9,186,490 220,700,959 24.025 22.97 22.92 22.97 22.68 23.21 9,638,737 22.897 -1.23%
2025-04-08 0 24.40 24.35 24.40 24.25 25.40 14,442,903 355,412,185 24.608 23.26 23.21 23.26 23.11 24.21 15,153,921 23.453 -2.98%
2025-04-07 0 25.15 25.10 25.15 24.30 25.85 15,546,062 390,832,324 25.140 23.97 23.92 23.97 23.16 24.64 16,311,388 23.961 -2.14%
2025-04-03 0 25.70 25.65 25.70 25.50 25.80 5,623,319 144,268,974 25.655 24.49 24.45 24.49 24.30 24.59 5,900,153 24.452 -1.15%
2025-04-02 0 26.00 25.95 26.00 25.40 26.00 3,662,330 94,564,053 25.821 24.78 24.73 24.78 24.21 24.78 3,842,625 24.609 1.36%
2025-04-01 0 25.65 25.60 25.65 25.45 25.95 4,213,437 108,177,219 25.674 24.45 24.40 24.45 24.26 24.73 4,420,863 24.470 0.79%
2025-03-31 0 25.45 25.40 25.45 25.30 26.10 9,992,918 255,309,824 25.549 24.26 24.21 24.26 24.11 24.88 10,484,865 24.350 -2.49%
2025-03-28 0 26.10 26.10 26.15 25.90 26.25 3,279,263 85,428,380 26.051 24.88 24.88 24.92 24.68 25.02 3,440,700 24.829 0.38%
2025-03-27 0 26.00 26.00 26.05 26.00 26.20 3,324,793 86,607,627 26.049 24.78 24.78 24.83 24.78 24.97 3,488,471 24.827 -0.38%
2025-03-26 0 26.10 26.05 26.10 26.00 26.30 2,669,528 69,663,035 26.096 24.88 24.83 24.88 24.78 25.07 2,800,948 24.871 -0.38%
2025-03-25 0 26.20 26.10 26.20 25.90 26.25 4,168,845 108,646,051 26.061 24.97 24.88 24.97 24.68 25.02 4,374,076 24.839 0.19%
2025-03-24 0 26.15 26.10 26.15 25.85 26.30 5,415,625 141,524,181 26.133 24.92 24.88 24.92 24.64 25.07 5,682,234 24.906 -0.57%
2025-03-21 0 26.30 26.25 26.30 26.10 26.80 8,268,024 217,511,846 26.308 25.07 25.02 25.07 24.88 25.54 8,675,056 25.073 -1.31%
2025-03-20 0 26.65 26.60 26.65 26.55 26.85 3,857,930 103,009,658 26.701 25.40 25.35 25.40 25.30 25.59 4,047,854 25.448 -0.37%
2025-03-19 0 26.75 26.70 26.75 26.60 27.05 4,288,581 114,828,943 26.776 25.49 25.45 25.49 25.35 25.78 4,499,706 25.519 -0.37%
2025-03-18 0 26.85 26.75 26.85 26.55 26.90 4,591,626 122,930,135 26.773 25.59 25.49 25.59 25.30 25.64 4,817,670 25.517 1.51%
2025-03-17 0 26.45 26.40 26.45 26.30 26.70 4,053,657 107,341,385 26.480 25.21 25.16 25.21 25.07 25.45 4,253,217 25.238 0.57%
2025-03-14 0 26.30 26.30 26.35 26.30 26.55 4,280,163 112,956,605 26.391 25.07 25.07 25.11 25.07 25.30 4,490,874 25.152 -0.19%
2025-03-13 0 26.35 26.30 26.35 26.15 26.50 4,200,726 110,599,665 26.329 25.11 25.07 25.11 24.92 25.26 4,407,526 25.093 0.00%
2025-03-12 0 26.35 26.30 26.35 26.15 26.80 8,831,863 232,439,340 26.318 25.11 25.07 25.11 24.92 25.54 9,266,652 25.083 -1.68%
2025-03-11 0 26.80 26.80 26.85 26.25 26.95 5,859,953 156,435,400 26.696 25.54 25.54 25.59 25.02 25.69 6,148,436 25.443 0.75%
2025-03-10 0 26.60 26.60 26.70 26.20 26.75 9,801,836 260,550,220 26.582 25.35 25.35 25.45 24.97 25.49 10,284,376 25.335 0.76%
2025-03-07 0 26.40 26.25 26.40 25.30 26.40 21,828,965 568,065,110 26.023 25.16 25.02 25.16 24.11 25.16 22,903,596 24.802 0.57%
2025-03-06 0 26.25 26.25 26.30 26.20 26.55 5,849,394 153,980,435 26.324 25.02 25.02 25.07 24.97 25.30 6,137,357 25.089 -0.19%
2025-03-05 0 26.30 26.25 26.30 25.65 26.40 7,754,415 203,091,415 26.190 25.07 25.02 25.07 24.45 25.16 8,136,162 24.962 2.14%
2025-03-04 0 25.75 25.75 25.80 25.60 25.95 4,282,034 110,578,083 25.824 24.54 24.54 24.59 24.40 24.73 4,492,837 24.612 -0.19%
2025-03-03 0 25.80 25.75 25.80 25.25 25.90 7,622,627 195,458,618 25.642 24.59 24.54 24.59 24.07 24.68 7,997,886 24.439 1.57%
2025-02-28 0 25.40 25.35 25.40 25.20 25.85 12,103,344 307,464,786 25.403 24.21 24.16 24.21 24.02 24.64 12,699,187 24.211 -2.12%
2025-02-27 0 25.95 25.90 25.95 25.60 26.05 5,387,635 139,443,171 25.882 24.73 24.68 24.73 24.40 24.83 5,652,866 24.668 0.78%
2025-02-26 0 25.75 25.70 25.75 25.55 25.90 4,564,135 117,422,582 25.727 24.54 24.49 24.54 24.35 24.68 4,788,826 24.520 0.39%
2025-02-25 0 25.65 25.60 25.65 25.25 25.70 3,953,756 100,965,761 25.537 24.45 24.40 24.45 24.07 24.49 4,148,398 24.338 0.39%
2025-02-24 0 25.55 25.55 25.60 24.90 25.70 7,225,590 184,003,974 25.466 24.35 24.35 24.40 23.73 24.49 7,581,303 24.271 1.79%
2025-02-21 0 25.10 25.05 25.10 24.85 25.15 4,995,549 124,897,022 25.002 23.92 23.87 23.92 23.68 23.97 5,241,478 23.829 0.60%
2025-02-20 0 24.95 24.90 24.95 24.80 25.15 3,901,107 97,326,530 24.948 23.78 23.73 23.78 23.64 23.97 4,093,157 23.778 0.00%
2025-02-19 0 24.95 24.90 24.95 24.65 24.95 5,409,162 134,235,788 24.816 23.78 23.73 23.78 23.49 23.78 5,675,453 23.652 0.00%
2025-02-18 0 24.95 24.95 25.00 24.80 25.15 6,378,671 159,101,932 24.943 23.78 23.78 23.83 23.64 23.97 6,692,690 23.772 -0.60%
2025-02-17 0 25.10 25.05 25.10 24.70 25.25 4,595,696 115,097,762 25.045 23.92 23.87 23.92 23.54 24.07 4,821,940 23.870 0.20%
2025-02-14 0 25.05 25.00 25.05 24.70 25.05 6,036,656 150,597,669 24.947 23.87 23.83 23.87 23.54 23.87 6,333,838 23.777 1.42%
2025-02-13 0 24.70 24.65 24.70 24.60 25.10 5,801,540 144,330,278 24.878 23.54 23.49 23.54 23.45 23.92 6,087,148 23.711 0.00%
2025-02-12 0 24.70 24.65 24.70 24.50 24.95 5,563,405 137,653,631 24.743 23.54 23.49 23.54 23.35 23.78 5,837,289 23.582 1.65%
2025-02-11 0 24.30 24.30 24.35 24.30 24.65 3,322,515 81,130,913 24.419 23.16 23.16 23.21 23.16 23.49 3,486,081 23.273 -1.22%
2025-02-10 0 24.60 24.55 24.60 24.20 24.60 3,024,378 74,109,422 24.504 23.45 23.40 23.45 23.06 23.45 3,173,267 23.354 1.23%
2025-02-07 0 24.30 24.30 24.35 24.20 24.50 4,198,000 102,104,416 24.322 23.16 23.16 23.21 23.06 23.35 4,404,666 23.181 -0.61%
2025-02-06 0 24.45 24.40 24.45 24.25 24.60 3,321,645 80,989,481 24.382 23.30 23.26 23.30 23.11 23.45 3,485,168 23.238 0.41%
2025-02-05 0 24.35 24.35 24.40 24.25 24.75 4,392,741 107,324,539 24.432 23.21 23.21 23.26 23.11 23.59 4,608,994 23.286 -1.22%
2025-02-04 0 24.65 24.60 24.65 24.25 24.85 4,895,960 120,478,061 24.608 23.49 23.45 23.49 23.11 23.68 5,136,986 23.453 0.82%
2025-02-03 0 24.45 24.40 24.45 23.95 24.50 4,195,788 101,938,067 24.295 23.30 23.26 23.30 22.83 23.35 4,402,345 23.155 0.41%
2025-01-28 0 24.35 24.35 24.40 24.05 24.40 1,544,313 37,566,755 24.326 23.21 23.21 23.26 22.92 23.26 1,620,339 23.185 0.62%
2025-01-27 0 24.20 24.20 24.25 24.00 24.40 2,996,975 72,716,020 24.263 23.06 23.06 23.11 22.87 23.26 3,144,515 23.125 0.21%
2025-01-24 0 24.15 24.10 24.15 23.95 24.20 3,392,330 81,856,463 24.130 23.02 22.97 23.02 22.83 23.06 3,559,333 22.998 0.84%
2025-01-23 0 23.95 23.90 23.95 23.95 24.20 2,195,267 52,758,847 24.033 22.83 22.78 22.83 22.83 23.06 2,303,339 22.905 -0.21%
2025-01-22 0 24.00 23.95 24.00 23.90 24.30 3,298,572 79,157,297 23.997 22.87 22.83 22.87 22.78 23.16 3,460,959 22.871 -0.62%
2025-01-21 0 24.15 24.10 24.15 24.10 24.40 3,054,145 73,952,815 24.214 23.02 22.97 23.02 22.97 23.26 3,204,499 23.078 -0.21%
2025-01-20 0 24.20 24.20 24.25 24.20 24.50 3,808,396 92,500,221 24.288 23.06 23.06 23.11 23.06 23.35 3,995,882 23.149 -0.41%
2025-01-17 0 24.30 24.25 24.30 23.95 24.35 4,912,577 118,865,503 24.196 23.16 23.11 23.16 22.83 23.21 5,154,421 23.061 0.62%
2025-01-16 0 24.15 24.05 24.15 24.00 24.40 4,209,581 101,758,730 24.173 23.02 22.92 23.02 22.87 23.26 4,416,817 23.039 0.84%
2025-01-15 0 23.95 23.90 23.95 23.90 24.40 4,752,195 114,234,644 24.038 22.83 22.78 22.83 22.78 23.26 4,986,144 22.910 -1.03%
2025-01-14 0 24.20 24.15 24.20 23.80 24.35 7,377,018 177,969,447 24.125 23.06 23.02 23.06 22.68 23.21 7,740,186 22.993 0.21%
2025-01-13 0 24.15 24.10 24.15 24.00 25.05 11,434,020 276,536,017 24.185 23.02 22.97 23.02 22.87 23.87 11,996,912 23.051 -4.17%
2025-01-10 0 25.20 25.15 25.20 25.15 25.65 2,584,392 65,479,224 25.336 24.02 23.97 24.02 23.97 24.45 2,711,621 24.148 -0.20%
2025-01-09 0 25.25 25.25 25.30 25.15 25.40 2,604,105 65,848,901 25.287 24.07 24.07 24.11 23.97 24.21 2,732,304 24.100 -0.20%
2025-01-08 0 25.30 25.20 25.30 25.00 25.70 8,757,116 220,971,927 25.233 24.11 24.02 24.11 23.83 24.49 9,188,225 24.049 -1.75%
2025-01-07 0 25.75 25.65 25.75 25.35 25.95 8,056,119 206,144,868 25.589 24.54 24.45 24.54 24.16 24.73 8,452,719 24.388 -1.15%
2025-01-06 0 26.05 26.05 26.10 25.60 26.45 7,055,394 182,706,197 25.896 24.83 24.83 24.88 24.40 25.21 7,402,728 24.681 -1.51%
2025-01-03 0 26.45 26.40 26.45 26.30 26.70 4,021,897 106,259,822 26.420 25.21 25.16 25.21 25.07 25.45 4,219,893 25.181 -0.38%
2025-01-02 0 26.55 26.55 26.60 26.45 27.10 4,428,883 117,947,197 26.631 25.30 25.30 25.35 25.21 25.83 4,646,915 25.382 -2.03%
2024-12-31 0 27.10 27.00 27.10 26.95 27.20 1,183,114 32,039,200 27.080 25.83 25.73 25.83 25.69 25.92 1,241,358 25.810 0.37%
2024-12-30 0 27.00 27.00 27.05 26.85 27.40 2,457,552 66,342,426 26.995 25.73 25.73 25.78 25.59 26.11 2,578,536 25.729 -0.74%
2024-12-27 0 27.20 27.15 27.20 26.95 27.25 1,762,397 47,832,859 27.141 25.92 25.88 25.92 25.69 25.97 1,849,159 25.867 0.00%
2024-12-24 0 27.20 27.15 27.20 27.05 27.30 730,914 19,871,973 27.188 25.92 25.88 25.92 25.78 26.02 766,897 25.912 0.74%
2024-12-23 0 27.00 26.90 27.00 26.75 27.15 2,116,662 57,097,385 26.975 25.73 25.64 25.73 25.49 25.88 2,220,864 25.710 1.50%
2024-12-20 0 26.60 26.60 26.70 26.60 26.90 3,767,018 100,419,325 26.658 25.35 25.35 25.45 25.35 25.64 3,952,467 25.407 -0.37%
2024-12-19 0 26.70 26.70 26.80 26.60 27.30 5,281,030 141,817,939 26.854 25.45 25.45 25.54 25.35 26.02 5,541,013 25.594 -2.73%
2024-12-18 0 27.45 27.40 27.45 27.10 27.60 2,220,011 60,874,167 27.421 26.16 26.11 26.16 25.83 26.31 2,329,301 26.134 1.29%
2024-12-17 0 27.10 27.10 27.15 27.10 27.60 2,832,784 77,159,751 27.238 25.83 25.83 25.88 25.83 26.31 2,972,241 25.960 -1.81%
2024-12-16 0 27.60 27.55 27.60 27.40 27.90 2,130,837 58,770,189 27.581 26.31 26.26 26.31 26.11 26.59 2,235,737 26.287 -0.36%
2024-12-13 0 27.70 27.70 27.75 27.60 28.05 2,802,826 77,834,156 27.770 26.40 26.40 26.45 26.31 26.73 2,940,808 26.467 -1.42%
2024-12-12 0 28.10 28.05 28.10 28.00 28.30 1,851,857 52,089,577 28.128 26.78 26.73 26.78 26.69 26.97 1,943,023 26.809 0.18%
2024-12-11 0 28.05 28.00 28.05 27.95 28.50 3,668,918 103,517,534 28.215 26.73 26.69 26.73 26.64 27.16 3,849,537 26.891 0.36%
2024-12-10 0 27.95 27.90 27.95 27.85 28.50 3,567,981 100,370,911 28.131 26.64 26.59 26.64 26.54 27.16 3,743,631 26.811 0.54%
2024-12-09 0 27.80 27.80 27.85 27.25 27.80 3,137,472 86,432,433 27.548 26.50 26.50 26.54 25.97 26.50 3,291,928 26.256 0.91%
2024-12-06 0 27.55 27.55 27.60 27.15 27.65 2,951,958 81,132,449 27.484 26.26 26.26 26.31 25.88 26.35 3,097,282 26.195 0.92%
2024-12-05 0 27.30 27.25 27.30 27.10 27.50 1,763,364 48,038,037 27.242 26.02 25.97 26.02 25.83 26.21 1,850,174 25.964 -0.73%
2024-12-04 0 27.50 27.50 27.55 27.40 27.65 1,807,574 49,742,784 27.519 26.21 26.21 26.26 26.11 26.35 1,896,560 26.228 -0.18%
2024-12-03 0 27.55 27.50 27.55 27.05 27.55 2,633,534 72,126,891 27.388 26.26 26.21 26.26 25.78 26.26 2,763,182 26.103 0.73%
2024-12-02 0 27.35 27.35 27.40 27.25 27.65 3,699,482 101,441,131 27.420 26.07 26.07 26.11 25.97 26.35 3,881,606 26.134 0.37%
2024-11-29 0 27.25 27.20 27.25 27.05 27.35 2,559,130 69,676,856 27.227 25.97 25.92 25.97 25.78 26.07 2,685,115 25.949 0.93%
2024-11-28 0 27.00 27.00 27.05 26.90 27.30 1,862,138 50,358,570 27.043 25.73 25.73 25.78 25.64 26.02 1,953,810 25.775 -0.74%
2024-11-27 0 27.20 27.15 27.20 26.85 27.25 2,626,156 71,062,155 27.059 25.92 25.88 25.92 25.59 25.97 2,755,441 25.790 0.74%
2024-11-26 0 27.00 26.95 27.00 26.70 27.20 5,152,214 138,490,375 26.880 25.73 25.69 25.73 25.45 25.92 5,405,855 25.619 0.93%
2024-11-25 0 26.75 26.75 26.85 26.75 27.40 18,428,360 493,869,404 26.799 25.49 25.49 25.59 25.49 26.11 19,335,581 25.542 -1.47%
2024-11-22 0 27.15 27.10 27.15 27.00 27.55 2,507,683 68,117,316 27.163 25.88 25.83 25.88 25.73 26.26 2,631,135 25.889 -1.27%
2024-11-21 0 27.50 27.45 27.50 27.10 27.50 1,598,387 43,797,784 27.401 26.21 26.16 26.21 25.83 26.21 1,677,075 26.116 0.73%
2024-11-20 0 27.30 27.30 27.35 27.10 27.40 2,121,921 57,866,364 27.271 26.02 26.02 26.07 25.83 26.11 2,226,382 25.991 0.00%
2024-11-19 0 27.30 27.25 27.30 27.25 27.80 1,647,619 45,071,815 27.356 26.02 25.97 26.02 25.97 26.50 1,728,731 26.072 -0.73%
2024-11-18 0 27.50 27.45 27.50 27.25 27.80 2,113,007 58,075,561 27.485 26.21 26.16 26.21 25.97 26.50 2,217,029 26.195 0.92%
2024-11-15 0 27.25 27.20 27.25 27.15 27.70 2,669,238 72,953,401 27.331 25.97 25.92 25.97 25.88 26.40 2,800,644 26.049 -0.55%
2024-11-14 0 27.40 27.35 27.40 27.10 27.85 4,411,615 120,670,191 27.353 26.11 26.07 26.11 25.83 26.54 4,628,797 26.069 -1.62%
2024-11-13 0 27.85 27.85 27.90 27.60 28.15 3,154,440 87,875,005 27.858 26.54 26.54 26.59 26.31 26.83 3,309,732 26.550 -0.71%
2024-11-12 0 28.05 28.05 28.10 27.70 28.45 3,504,959 98,286,983 28.042 26.73 26.73 26.78 26.40 27.12 3,677,507 26.727 -0.53%
2024-11-11 0 28.20 28.15 28.20 27.80 28.25 3,168,811 89,073,008 28.109 26.88 26.83 26.88 26.50 26.92 3,324,810 26.790 0.00%
2024-11-08 0 28.20 28.20 28.25 28.15 28.85 2,833,805 80,290,112 28.333 26.88 26.88 26.92 26.83 27.50 2,973,312 27.004 -0.88%
2024-11-07 0 28.45 28.40 28.45 28.15 28.45 4,256,791 120,593,683 28.330 27.12 27.07 27.12 26.83 27.12 4,466,351 27.000 0.00%
2024-11-06 0 28.45 28.40 28.45 28.00 28.75 4,537,074 128,585,002 28.341 27.12 27.07 27.12 26.69 27.40 4,760,432 27.011 -1.39%
2024-11-05 0 28.85 28.75 28.85 28.35 28.85 2,506,582 71,926,416 28.695 27.50 27.40 27.50 27.02 27.50 2,629,980 27.349 0.87%
2024-11-04 0 28.60 28.50 28.60 28.30 28.60 1,451,428 41,325,749 28.472 27.26 27.16 27.26 26.97 27.26 1,522,881 27.137 0.88%
2024-11-01 0 28.35 28.30 28.35 28.25 28.65 2,670,560 75,696,880 28.345 27.02 26.97 27.02 26.92 27.31 2,802,031 27.015 0.18%
2024-10-31 0 28.30 28.30 28.35 28.30 28.65 2,421,002 68,636,586 28.350 26.97 26.97 27.02 26.97 27.31 2,540,187 27.020 -0.35%
2024-10-30 0 28.40 28.40 28.45 28.25 29.10 3,430,970 97,745,889 28.489 27.07 27.07 27.12 26.92 27.73 3,599,875 27.153 -1.05%
2024-10-29 0 28.70 28.70 28.75 28.60 29.10 2,267,834 65,186,739 28.744 27.35 27.35 27.40 27.26 27.73 2,379,479 27.395 0.17%
2024-10-28 0 28.65 28.65 28.70 28.40 28.75 1,995,161 57,089,380 28.614 27.31 27.31 27.35 27.07 27.40 2,093,382 27.271 0.53%
2024-10-25 0 28.50 28.45 28.50 28.30 28.70 1,360,673 38,721,968 28.458 27.16 27.12 27.16 26.97 27.35 1,427,658 27.123 0.00%
2024-10-24 0 28.50 28.45 28.50 28.20 28.85 3,065,257 86,957,630 28.369 27.16 27.12 27.16 26.88 27.50 3,216,158 27.038 -1.21%
2024-10-23 0 28.85 28.80 28.85 28.60 28.95 2,739,192 78,861,726 28.790 27.50 27.45 27.50 27.26 27.59 2,874,041 27.439 0.17%
2024-10-22 0 28.80 28.80 28.85 28.65 29.10 2,454,395 70,734,491 28.820 27.45 27.45 27.50 27.31 27.73 2,575,224 27.467 -0.52%
2024-10-21 0 28.95 28.90 28.95 28.75 29.15 1,680,362 48,654,916 28.955 27.59 27.54 27.59 27.40 27.78 1,763,086 27.596 -0.34%
2024-10-18 0 29.05 29.00 29.05 28.55 29.10 2,483,638 71,789,698 28.905 27.69 27.64 27.69 27.21 27.73 2,605,907 27.549 1.75%
2024-10-17 0 28.55 28.50 28.55 28.50 29.60 4,388,557 126,550,161 28.836 27.21 27.16 27.21 27.16 28.21 4,604,604 27.483 -1.55%
2024-10-16 0 29.00 29.00 29.05 28.95 29.45 3,685,281 107,301,211 29.116 27.64 27.64 27.69 27.59 28.07 3,866,706 27.750 -2.36%
2024-10-15 0 29.70 29.55 29.70 29.15 30.15 7,610,483 225,316,826 29.606 28.31 28.16 28.31 27.78 28.74 7,985,144 28.217 -1.16%
2024-10-14 0 30.05 30.00 30.05 28.85 30.15 6,116,809 181,784,601 29.719 28.64 28.59 28.64 27.50 28.74 6,417,937 28.324 2.04%
2024-10-10 0 29.45 29.45 29.50 28.95 29.70 6,894,619 202,802,554 29.415 28.07 28.07 28.12 27.59 28.31 7,234,038 28.034 2.26%
2024-10-09 0 28.80 28.75 28.80 28.35 29.65 8,142,966 234,897,457 28.847 27.45 27.40 27.45 27.02 28.26 8,543,841 27.493 -0.35%
2024-10-08 0 28.90 28.85 28.90 28.55 30.45 7,842,937 230,272,780 29.361 27.54 27.50 27.54 27.21 29.02 8,229,042 27.983 -5.09%
2024-10-07 0 30.45 30.40 30.45 29.85 30.50 5,259,861 159,068,378 30.242 29.02 28.97 29.02 28.45 29.07 5,518,802 28.823 1.33%
2024-10-04 0 30.05 30.00 30.05 29.35 30.15 5,330,513 159,350,161 29.894 28.64 28.59 28.64 27.97 28.74 5,592,932 28.491 0.84%
2024-10-03 0 29.80 29.75 29.80 28.80 30.65 10,418,526 308,149,616 29.577 28.40 28.35 28.40 27.45 29.21 10,931,426 28.189 -2.13%
2024-10-02 0 30.45 30.40 30.45 29.35 30.45 11,475,981 345,323,504 30.091 29.02 28.97 29.02 27.97 29.02 12,040,939 28.679 3.75%
2024-09-30 0 29.35 29.30 29.35 29.20 30.45 8,086,397 239,405,109 29.606 27.97 27.93 27.97 27.83 29.02 8,484,487 28.217 -1.68%
2024-09-27 0 29.85 29.80 29.85 28.90 29.95 16,504,826 487,320,027 29.526 28.45 28.40 28.45 27.54 28.54 17,317,352 28.141 3.83%
2024-09-26 0 28.75 28.65 28.75 28.35 28.75 4,423,102 126,509,290 28.602 27.40 27.31 27.40 27.02 27.40 4,640,850 27.260 1.41%
2024-09-25 0 28.35 28.30 28.35 28.00 28.70 6,212,357 176,853,230 28.468 27.02 26.97 27.02 26.69 27.35 6,518,189 27.132 1.61%
2024-09-24 0 27.90 27.85 27.90 27.45 28.30 8,332,720 232,956,446 27.957 26.59 26.54 26.59 26.16 26.97 8,742,936 26.645 1.64%
2024-09-23 0 27.45 27.40 27.45 27.25 27.85 4,003,732 110,560,239 27.614 26.16 26.11 26.16 25.97 26.54 4,200,834 26.319 -1.44%
2024-09-20 0 27.85 27.70 27.85 27.55 27.85 8,805,811 244,654,655 27.783 26.54 26.40 26.54 26.26 26.54 9,239,318 26.480 0.00%
2024-09-19 0 27.85 27.80 27.85 27.40 27.90 4,092,093 113,477,514 27.731 26.54 26.50 26.54 26.11 26.59 4,293,545 26.430 1.83%
2024-09-17 0 27.35 27.35 27.40 26.95 27.50 2,443,302 66,720,441 27.307 26.07 26.07 26.11 25.69 26.21 2,563,585 26.026 1.48%
2024-09-16 0 26.95 26.90 26.95 26.40 26.95 1,504,979 40,342,529 26.806 25.69 25.64 25.69 25.16 25.69 1,579,069 25.548 0.75%
2024-09-13 0 26.75 26.70 26.75 26.55 27.00 1,523,060 40,818,231 26.800 25.49 25.45 25.49 25.30 25.73 1,598,040 25.543 0.75%
2024-09-12 0 26.55 26.55 26.60 26.40 26.75 1,972,263 52,407,970 26.573 25.30 25.30 25.35 25.16 25.49 2,069,357 25.326 -0.19%
2024-09-11 0 26.60 26.55 26.60 26.10 26.65 3,663,183 96,979,369 26.474 25.35 25.30 25.35 24.88 25.40 3,843,520 25.232 0.76%
2024-09-10 0 26.40 26.40 26.50 26.30 26.75 3,045,346 80,613,997 26.471 25.16 25.16 25.26 25.07 25.49 3,195,267 25.229 -0.19%
2024-09-09 0 26.45 26.40 26.45 26.25 26.90 3,235,004 85,499,850 26.430 25.21 25.16 25.21 25.02 25.64 3,394,262 25.190 -1.12%
2024-09-05 0 26.75 26.70 26.75 26.50 27.00 2,517,445 67,223,315 26.703 25.49 25.45 25.49 25.26 25.73 2,641,378 25.450 0.56%
2024-09-04 0 26.60 26.60 26.65 26.45 26.95 2,047,988 54,463,801 26.594 25.35 25.35 25.40 25.21 25.69 2,148,810 25.346 -0.93%
2024-09-03 0 26.85 26.85 26.90 26.60 26.90 1,452,909 38,906,990 26.779 25.59 25.59 25.64 25.35 25.64 1,524,435 25.522 0.00%
2024-09-02 0 26.85 26.80 26.85 26.10 27.55 6,671,946 178,046,083 26.686 25.59 25.54 25.59 24.88 26.26 7,000,403 25.434 -2.54%
2024-08-30 0 27.55 27.55 27.60 27.50 27.90 6,108,515 168,782,792 27.631 26.26 26.26 26.31 26.21 26.59 6,409,235 26.334 -0.72%
2024-08-29 0 27.75 27.70 27.75 27.10 27.75 2,618,032 72,106,651 27.542 26.45 26.40 26.45 25.83 26.45 2,746,917 26.250 1.28%
2024-08-28 0 27.40 27.35 27.40 27.25 27.75 2,502,683 68,634,558 27.424 26.11 26.07 26.11 25.97 26.45 2,625,889 26.138 -1.01%
2024-08-27 0 28.10 28.05 28.10 27.80 28.25 3,137,620 87,930,489 28.025 26.38 26.33 26.38 26.10 26.52 3,342,036 26.310 -0.53%
2024-08-26 0 28.25 28.20 28.25 27.80 28.30 4,741,872 133,219,217 28.094 26.52 26.48 26.52 26.10 26.57 5,050,805 26.376 1.99%
2024-08-23 0 27.70 27.65 27.70 27.50 27.80 1,573,596 43,511,921 27.651 26.01 25.96 26.01 25.82 26.10 1,676,116 25.960 -0.18%
2024-08-22 0 27.75 27.70 27.75 27.50 27.85 3,640,757 100,832,482 27.695 26.05 26.01 26.05 25.82 26.15 3,877,952 26.001 -0.18%
2024-08-21 0 27.80 27.75 27.80 26.85 27.90 5,788,178 159,805,458 27.609 26.10 26.05 26.10 25.21 26.19 6,165,278 25.920 2.21%
2024-08-20 0 27.20 27.20 27.25 27.05 27.70 3,876,038 105,407,427 27.195 25.54 25.54 25.58 25.40 26.01 4,128,562 25.531 -0.91%
2024-08-19 0 27.45 27.40 27.45 27.35 27.80 4,262,359 117,299,499 27.520 25.77 25.72 25.77 25.68 26.10 4,540,052 25.837 0.00%
2024-08-16 0 27.45 27.40 27.45 26.40 27.65 12,798,014 348,734,337 27.249 25.77 25.72 25.77 24.79 25.96 13,631,805 25.582 5.17%
2024-08-15 0 26.10 26.05 26.10 26.00 26.30 1,725,766 45,118,754 26.144 24.50 24.46 24.50 24.41 24.69 1,838,200 24.545 -0.57%
2024-08-14 0 26.25 26.20 26.25 26.00 26.50 2,509,616 65,700,006 26.179 24.64 24.60 24.64 24.41 24.88 2,673,117 24.578 0.96%
2024-08-13 0 26.00 25.95 26.00 25.80 26.10 3,130,013 81,298,555 25.974 24.41 24.36 24.41 24.22 24.50 3,333,933 24.385 0.39%
2024-08-12 0 25.90 25.90 25.95 25.70 26.20 1,653,127 42,846,786 25.919 24.32 24.32 24.36 24.13 24.60 1,760,828 24.333 0.19%
2024-08-09 0 25.85 25.85 25.90 25.80 26.10 2,270,287 58,895,456 25.942 24.27 24.27 24.32 24.22 24.50 2,418,196 24.355 0.58%
2024-08-08 0 25.70 25.70 25.75 25.35 25.85 2,250,771 57,733,730 25.651 24.13 24.13 24.17 23.80 24.27 2,397,409 24.082 -0.58%
2024-08-07 0 25.85 25.80 25.85 25.40 25.90 2,211,072 56,967,483 25.765 24.27 24.22 24.27 23.85 24.32 2,355,123 24.189 1.37%
2024-08-06 0 25.50 25.50 25.55 25.40 25.90 3,539,744 90,467,680 25.558 23.94 23.94 23.99 23.85 24.32 3,770,358 23.994 -0.97%
2024-08-05 0 25.75 25.70 25.75 24.90 26.10 7,392,580 190,252,405 25.736 24.17 24.13 24.17 23.38 24.50 7,874,207 24.161 2.18%
2024-08-02 0 25.20 25.15 25.20 25.10 25.45 2,211,599 55,783,523 25.223 23.66 23.61 23.66 23.56 23.89 2,355,685 23.680 -1.37%
2024-08-01 0 25.55 25.50 25.55 25.20 25.55 1,915,013 48,663,685 25.412 23.99 23.94 23.99 23.66 23.99 2,039,776 23.857 0.99%
2024-07-31 0 25.30 25.30 25.35 24.95 25.35 3,282,511 82,861,228 25.243 23.75 23.75 23.80 23.42 23.80 3,496,367 23.699 1.00%
2024-07-30 0 25.05 25.00 25.05 24.90 25.35 3,150,064 78,986,325 25.075 23.52 23.47 23.52 23.38 23.80 3,355,291 23.541 -0.79%
2024-07-29 0 25.25 25.25 25.30 25.15 25.50 3,157,699 79,932,989 25.314 23.71 23.71 23.75 23.61 23.94 3,363,423 23.765 0.40%
2024-07-26 0 25.15 25.10 25.15 25.00 25.75 1,821,035 46,100,711 25.316 23.61 23.56 23.61 23.47 24.17 1,939,675 23.767 -1.37%
2024-07-25 0 25.50 25.45 25.50 25.30 25.70 3,572,278 91,044,588 25.486 23.94 23.89 23.94 23.75 24.13 3,805,012 23.928 -0.39%
2024-07-24 0 25.60 25.55 25.60 25.05 25.70 4,617,673 117,755,099 25.501 24.03 23.99 24.03 23.52 24.13 4,918,514 23.941 1.19%
2024-07-23 0 25.30 25.25 25.30 25.25 25.65 2,659,227 67,736,459 25.472 23.75 23.71 23.75 23.71 24.08 2,832,476 23.914 -0.59%
2024-07-22 0 25.45 25.40 25.45 24.85 25.50 2,949,793 74,514,963 25.261 23.89 23.85 23.89 23.33 23.94 3,141,972 23.716 1.80%
2024-07-19 0 25.00 25.00 25.05 24.85 25.20 2,694,493 67,298,554 24.976 23.47 23.47 23.52 23.33 23.66 2,870,039 23.449 -0.99%
2024-07-18 0 25.25 25.20 25.25 24.80 25.40 3,246,809 81,829,807 25.203 23.71 23.66 23.71 23.28 23.85 3,458,339 23.662 1.61%
2024-07-17 0 24.85 24.85 24.90 24.75 25.05 2,433,775 60,659,447 24.924 23.33 23.33 23.38 23.24 23.52 2,592,335 23.400 0.61%
2024-07-16 0 24.70 24.65 24.70 24.60 24.90 2,375,175 58,722,283 24.723 23.19 23.14 23.19 23.10 23.38 2,529,918 23.211 -1.00%
2024-07-15 0 24.95 24.95 25.00 24.90 25.95 4,685,748 117,688,345 25.116 23.42 23.42 23.47 23.38 24.36 4,991,024 23.580 -3.67%
2024-07-12 0 25.90 25.85 25.90 25.20 25.95 5,706,487 147,212,832 25.797 24.32 24.27 24.32 23.66 24.36 6,078,265 24.220 3.19%
2024-07-11 0 25.10 25.10 25.15 24.70 25.15 4,217,194 105,308,470 24.971 23.56 23.56 23.61 23.19 23.61 4,491,944 23.444 2.03%
2024-07-10 0 24.60 24.60 24.65 24.60 25.00 2,226,292 54,997,294 24.704 23.10 23.10 23.14 23.10 23.47 2,371,335 23.193 -0.61%
2024-07-09 0 24.75 24.70 24.75 24.40 24.85 2,704,762 66,642,743 24.639 23.24 23.19 23.24 22.91 23.33 2,880,977 23.132 0.41%
2024-07-08 0 24.65 24.65 24.70 24.50 25.10 4,982,823 122,895,102 24.664 23.14 23.14 23.19 23.00 23.56 5,307,454 23.155 -0.60%
2024-07-05 0 24.80 24.80 24.85 24.80 25.05 2,100,290 52,307,420 24.905 23.28 23.28 23.33 23.28 23.52 2,237,124 23.382 -1.00%
2024-07-04 0 25.05 25.00 25.05 24.80 25.15 2,255,722 56,274,403 24.947 23.52 23.47 23.52 23.28 23.61 2,402,682 23.421 0.80%
2024-07-03 0 24.85 24.80 24.85 24.70 25.05 2,466,448 61,340,236 24.870 23.33 23.28 23.33 23.19 23.52 2,627,137 23.349 0.61%
2024-07-02 0 24.70 24.65 24.70 24.40 25.25 3,291,306 81,662,461 24.812 23.19 23.14 23.19 22.91 23.71 3,505,735 23.294 0.20%
2024-06-28 0 24.65 24.60 24.65 24.35 24.80 3,952,362 97,242,647 24.604 23.14 23.10 23.14 22.86 23.28 4,209,858 23.099 1.23%
2024-06-27 0 24.35 24.35 24.40 24.30 24.65 3,674,546 89,643,897 24.396 22.86 22.86 22.91 22.81 23.14 3,913,943 22.904 -1.22%
2024-06-26 0 24.65 24.60 24.65 24.25 24.75 2,447,646 60,233,387 24.609 23.14 23.10 23.14 22.77 23.24 2,607,110 23.104 0.82%
2024-06-25 0 24.45 24.40 24.45 24.30 24.80 3,351,568 82,028,167 24.475 22.95 22.91 22.95 22.81 23.28 3,569,923 22.978 -0.20%
2024-06-24 0 24.50 24.50 24.55 24.20 24.75 2,838,470 69,218,153 24.386 23.00 23.00 23.05 22.72 23.24 3,023,396 22.894 0.00%
2024-06-21 0 24.50 24.45 24.50 24.45 25.00 10,711,251 263,402,572 24.591 23.00 22.95 23.00 22.95 23.47 11,409,089 23.087 -2.00%
2024-06-20 0 25.00 24.95 25.00 24.85 25.20 2,076,736 51,904,636 24.993 23.47 23.42 23.47 23.33 23.66 2,212,035 23.465 -0.60%
2024-06-19 0 25.15 25.15 25.20 24.80 25.20 2,794,951 70,208,479 25.120 23.61 23.61 23.66 23.28 23.66 2,977,042 23.583 1.41%
2024-06-18 0 24.80 24.75 24.80 24.60 25.05 2,608,081 64,653,106 24.790 23.28 23.24 23.28 23.10 23.52 2,777,997 23.273 0.40%
2024-06-17 0 24.70 24.70 24.80 24.60 25.20 3,300,630 81,955,688 24.830 23.19 23.19 23.28 23.10 23.66 3,515,666 23.312 -0.80%
2024-06-14 0 24.90 24.90 24.95 24.60 25.10 3,845,805 95,808,544 24.912 23.38 23.38 23.42 23.10 23.56 4,096,359 23.389 -0.60%
2024-06-13 0 25.05 25.00 25.05 24.90 25.25 4,577,717 114,568,796 25.027 23.52 23.47 23.52 23.38 23.71 4,875,955 23.497 0.60%
2024-06-12 0 24.90 24.90 24.95 24.70 25.15 4,386,731 109,283,828 24.912 23.38 23.38 23.42 23.19 23.61 4,672,526 23.389 -0.40%
2024-06-11 0 25.00 25.00 25.05 24.70 25.75 9,417,246 236,108,349 25.072 23.47 23.47 23.52 23.19 24.17 10,030,780 23.538 -3.47%
2024-06-07 0 25.90 25.90 25.95 25.85 26.30 3,950,750 102,514,837 25.948 24.32 24.32 24.36 24.27 24.69 4,208,141 24.361 -0.96%
2024-06-06 0 26.15 26.15 26.20 26.00 26.45 2,907,113 76,182,917 26.206 24.55 24.55 24.60 24.41 24.83 3,096,511 24.603 0.38%
2024-06-05 0 26.05 26.00 26.05 26.00 26.60 3,716,048 97,519,314 26.243 24.46 24.41 24.46 24.41 24.97 3,958,149 24.638 -0.95%
2024-06-04 0 26.30 26.25 26.30 26.15 26.60 4,252,806 112,190,254 26.380 24.69 24.64 24.69 24.55 24.97 4,529,876 24.767 0.19%
2024-06-03 0 26.25 26.20 26.25 25.90 26.60 10,681,986 281,908,409 26.391 24.64 24.60 24.64 24.32 24.97 11,377,917 24.777 -0.94%
2024-05-31 0 26.50 26.45 26.50 25.75 26.50 31,537,566 831,244,244 26.357 24.88 24.83 24.88 24.17 24.88 33,592,238 24.745 2.32%
2024-05-30 0 25.90 25.85 25.90 25.55 26.35 8,677,042 224,322,360 25.852 24.32 24.27 24.32 23.99 24.74 9,242,351 24.271 -1.89%
2024-05-29 0 26.40 26.35 26.40 26.15 26.60 4,316,900 114,066,527 26.423 24.79 24.74 24.79 24.55 24.97 4,598,146 24.807 -0.75%
2024-05-28 0 26.60 26.60 26.65 26.50 27.35 4,776,898 128,227,073 26.843 24.97 24.97 25.02 24.88 25.68 5,088,113 25.201 -1.66%
2024-05-27 0 27.05 27.05 27.10 26.20 27.15 5,641,302 150,685,091 26.711 25.40 25.40 25.44 24.60 25.49 6,008,833 25.077 2.27%
2024-05-24 0 26.45 26.40 26.45 26.10 27.65 9,101,557 241,126,901 26.493 24.83 24.79 24.83 24.50 25.96 9,694,523 24.872 -4.20%
2024-05-23 0 28.50 28.45 28.50 28.30 28.90 6,875,580 196,378,529 28.562 25.92 25.88 25.92 25.74 26.29 7,559,596 25.977 -1.38%
2024-05-22 0 28.90 28.85 28.90 28.70 29.35 5,559,754 161,316,913 29.015 26.29 26.24 26.29 26.10 26.69 6,112,865 26.390 0.70%
2024-05-21 0 28.70 28.70 28.75 28.70 29.45 6,651,147 192,443,756 28.934 26.10 26.10 26.15 26.10 26.79 7,312,835 26.316 -3.04%
2024-05-20 0 29.60 29.55 29.60 29.15 29.75 6,437,165 190,529,122 29.598 26.92 26.88 26.92 26.51 27.06 7,077,565 26.920 1.72%
2024-05-17 0 29.10 29.10 29.15 28.95 29.40 4,671,952 136,349,667 29.185 26.47 26.47 26.51 26.33 26.74 5,136,740 26.544 0.17%
2024-05-16 0 29.05 29.00 29.05 28.60 29.35 6,414,574 186,091,975 29.011 26.42 26.38 26.42 26.01 26.69 7,052,726 26.386 1.75%
2024-05-14 0 28.55 28.50 28.55 28.45 28.95 5,102,924 146,052,780 28.621 25.97 25.92 25.97 25.88 26.33 5,610,587 26.032 -0.17%
2024-05-13 0 28.60 28.50 28.60 27.35 28.60 6,634,190 187,684,868 28.291 26.01 25.92 26.01 24.88 26.01 7,294,191 25.731 2.69%
2024-05-10 0 27.85 27.80 27.85 27.20 27.95 6,482,641 179,344,647 27.665 25.33 25.28 25.33 24.74 25.42 7,127,565 25.162 2.20%
2024-05-09 0 27.25 27.25 27.30 26.40 27.35 5,076,193 137,618,299 27.111 24.78 24.78 24.83 24.01 24.88 5,581,197 24.657 2.44%
2024-05-08 0 26.60 26.55 26.60 26.50 27.35 6,045,180 162,359,125 26.858 24.19 24.15 24.19 24.10 24.88 6,646,583 24.427 -2.03%
2024-05-07 0 27.15 27.10 27.15 26.90 27.30 4,829,023 131,119,754 27.152 24.69 24.65 24.69 24.47 24.83 5,309,437 24.696 0.56%
2024-05-06 0 27.00 26.95 27.00 26.50 27.15 5,860,284 157,661,010 26.903 24.56 24.51 24.56 24.10 24.69 6,443,293 24.469 1.69%
2024-05-03 0 26.55 26.50 26.55 26.20 26.75 5,266,654 139,582,412 26.503 24.15 24.10 24.15 23.83 24.33 5,790,606 24.105 1.72%
2024-05-02 0 26.10 26.05 26.10 25.60 26.30 5,754,742 150,052,096 26.075 23.74 23.69 23.74 23.28 23.92 6,327,251 23.715 0.97%
2024-04-30 0 25.85 25.80 25.85 25.65 26.35 5,384,684 139,401,694 25.889 23.51 23.47 23.51 23.33 23.97 5,920,378 23.546 -0.58%
2024-04-29 0 26.00 26.00 26.05 25.50 26.45 10,175,436 265,133,490 26.056 23.65 23.65 23.69 23.19 24.06 11,187,737 23.699 3.38%
2024-04-26 0 25.15 25.15 25.20 24.85 25.30 4,323,238 108,761,013 25.157 22.87 22.87 22.92 22.60 23.01 4,753,334 22.881 0.60%
2024-04-25 0 25.00 25.00 25.05 24.55 25.25 3,523,488 88,046,948 24.989 22.74 22.74 22.78 22.33 22.97 3,874,021 22.728 0.81%
2024-04-24 0 24.80 24.75 24.80 24.15 24.80 3,194,775 78,782,658 24.660 22.56 22.51 22.56 21.96 22.56 3,512,606 22.429 2.06%
2024-04-23 0 24.30 24.25 24.30 23.80 24.35 2,717,762 65,680,412 24.167 22.10 22.06 22.10 21.65 22.15 2,988,138 21.980 1.04%
2024-04-22 0 24.05 24.00 24.05 23.45 24.10 3,229,507 77,368,176 23.957 21.87 21.83 21.87 21.33 21.92 3,550,794 21.789 2.56%
2024-04-19 0 23.45 23.40 23.45 23.25 23.60 3,408,132 79,823,044 23.421 21.33 21.28 21.33 21.15 21.46 3,747,189 21.302 -0.64%
2024-04-18 0 23.60 23.60 23.65 23.05 23.90 5,009,973 117,903,271 23.534 21.46 21.46 21.51 20.96 21.74 5,508,389 21.404 -0.42%
2024-04-17 0 23.70 23.70 23.75 23.70 24.50 4,206,955 100,727,366 23.943 21.56 21.56 21.60 21.56 22.28 4,625,483 21.777 -1.86%
2024-04-16 0 24.15 24.10 24.15 24.05 24.60 5,034,419 122,063,853 24.246 21.96 21.92 21.96 21.87 22.37 5,535,267 22.052 -2.42%
2024-04-15 0 24.75 24.75 24.80 24.45 25.00 3,208,117 79,217,673 24.693 22.51 22.51 22.56 22.24 22.74 3,527,276 22.459 -1.00%
2024-04-12 0 25.00 24.95 25.00 25.00 25.60 5,749,787 144,622,745 25.153 22.74 22.69 22.74 22.74 23.28 6,321,803 22.877 -2.72%
2024-04-11 0 25.70 25.65 25.70 25.20 25.80 4,414,507 112,583,982 25.503 23.37 23.33 23.37 22.92 23.47 4,853,683 23.196 -0.96%
2024-04-10 0 25.95 25.90 25.95 25.65 25.95 2,936,847 75,900,537 25.844 23.60 23.56 23.60 23.33 23.60 3,229,019 23.506 0.97%
2024-04-09 0 25.70 25.65 25.70 25.45 25.80 1,872,242 48,065,862 25.673 23.37 23.33 23.37 23.15 23.47 2,058,502 23.350 1.18%
2024-04-08 0 25.40 25.35 25.40 25.00 25.55 2,726,956 69,015,104 25.308 23.10 23.06 23.10 22.74 23.24 2,998,247 23.018 0.59%
2024-04-05 0 25.25 25.20 25.25 25.20 25.80 3,698,632 93,636,381 25.316 22.97 22.92 22.97 22.92 23.47 4,066,590 23.026 -1.17%
2024-04-03 0 25.55 25.50 25.55 25.50 26.10 3,221,108 82,671,931 25.666 23.24 23.19 23.24 23.19 23.74 3,541,559 23.343 -1.73%
2024-04-02 0 26.00 26.00 26.05 25.85 26.50 4,233,862 110,792,278 26.168 23.65 23.65 23.69 23.51 24.10 4,655,067 23.800 0.78%
2024-03-28 0 25.80 25.75 25.80 25.70 26.30 3,276,381 84,938,451 25.924 23.47 23.42 23.47 23.37 23.92 3,602,331 23.579 -1.34%
2024-03-27 0 26.15 26.10 26.15 25.85 26.35 4,277,108 111,606,976 26.094 23.78 23.74 23.78 23.51 23.97 4,702,615 23.733 0.00%
2024-03-26 0 26.15 26.10 26.15 25.60 26.30 5,201,511 135,319,229 26.015 23.78 23.74 23.78 23.28 23.92 5,718,982 23.661 2.15%
2024-03-25 0 25.60 25.55 25.60 25.25 25.75 2,579,997 65,991,517 25.578 23.28 23.24 23.28 22.97 23.42 2,836,667 23.264 0.59%
2024-03-22 0 25.45 25.40 25.45 25.30 25.95 3,367,528 85,704,270 25.450 23.15 23.10 23.15 23.01 23.60 3,702,546 23.147 -1.74%
2024-03-21 0 25.90 25.90 25.95 25.65 26.05 2,493,783 64,648,505 25.924 23.56 23.56 23.60 23.33 23.69 2,741,876 23.578 1.17%
2024-03-20 0 25.60 25.55 25.60 25.25 25.75 3,099,331 79,282,089 25.580 23.28 23.24 23.28 22.97 23.42 3,407,667 23.266 0.99%
2024-03-19 0 25.35 25.35 25.40 25.20 25.70 2,236,150 56,762,271 25.384 23.06 23.06 23.10 22.92 23.37 2,458,613 23.087 -1.36%
2024-03-18 0 25.70 25.65 25.70 25.30 25.70 3,108,499 79,418,496 25.549 23.37 23.33 23.37 23.01 23.37 3,417,747 23.237 1.18%
2024-03-15 0 25.40 25.40 25.45 25.20 25.70 5,587,816 141,763,074 25.370 23.10 23.10 23.15 22.92 23.37 6,143,719 23.074 -1.17%
2024-03-14 0 25.70 25.65 25.70 25.55 26.10 3,556,390 91,519,404 25.734 23.37 23.33 23.37 23.24 23.74 3,910,197 23.405 -0.96%
2024-03-13 0 25.95 25.95 26.00 25.80 26.35 3,777,963 98,351,822 26.033 23.60 23.60 23.65 23.47 23.97 4,153,813 23.677 -1.52%
2024-03-12 0 26.35 26.35 26.40 25.60 26.35 5,499,933 143,371,244 26.068 23.97 23.97 24.01 23.28 23.97 6,047,093 23.709 2.13%
2024-03-11 0 25.80 25.75 25.80 25.20 25.80 4,298,890 110,210,674 25.637 23.47 23.42 23.47 22.92 23.47 4,726,564 23.317 2.38%
2024-03-08 0 25.20 25.20 25.25 24.90 25.45 3,563,129 89,954,977 25.246 22.92 22.92 22.97 22.65 23.15 3,917,606 22.962 0.60%
2024-03-07 0 25.05 25.00 25.05 24.85 25.35 2,490,453 62,366,332 25.042 22.78 22.74 22.78 22.60 23.06 2,738,215 22.776 -0.20%
2024-03-06 0 25.10 25.05 25.10 24.40 25.40 4,607,053 114,926,275 24.946 22.83 22.78 22.83 22.19 23.10 5,065,385 22.689 1.62%
2024-03-05 0 24.70 24.70 24.75 24.55 25.25 5,432,194 134,456,962 24.752 22.47 22.47 22.51 22.33 22.97 5,972,615 22.512 -2.37%
2024-03-04 0 25.30 25.25 25.30 25.05 25.95 5,677,263 143,543,636 25.284 23.01 22.97 23.01 22.78 23.60 6,242,064 22.996 -1.56%
2024-03-01 0 25.70 25.70 25.75 25.65 26.10 4,783,959 123,751,964 25.868 23.37 23.37 23.42 23.33 23.74 5,259,890 23.527 -1.15%
2024-02-29 0 26.00 26.00 26.05 26.00 26.55 11,185,850 291,717,730 26.079 23.65 23.65 23.69 23.65 24.15 12,298,672 23.719 -2.44%
2024-02-28 0 26.65 26.60 26.65 26.35 27.00 4,484,504 119,726,984 26.698 24.24 24.19 24.24 23.97 24.56 4,930,644 24.282 0.19%
2024-02-27 0 26.60 26.50 26.60 25.85 26.70 4,054,248 106,733,621 26.326 24.19 24.10 24.19 23.51 24.28 4,457,584 23.944 0.76%
2024-02-26 0 26.40 26.35 26.40 26.05 26.55 4,069,625 107,097,454 26.316 24.01 23.97 24.01 23.69 24.15 4,474,491 23.935 0.19%
2024-02-23 0 26.35 26.30 26.35 26.25 27.00 3,651,562 96,694,017 26.480 23.97 23.92 23.97 23.87 24.56 4,014,837 24.084 -2.41%
2024-02-22 0 27.00 26.95 27.00 26.35 27.00 3,885,124 103,917,479 26.748 24.56 24.51 24.56 23.97 24.56 4,271,635 24.327 1.69%
2024-02-21 0 26.55 26.55 26.60 25.85 26.70 5,797,158 153,422,932 26.465 24.15 24.15 24.19 23.51 24.28 6,373,887 24.071 2.51%
2024-02-20 0 25.90 25.85 25.90 25.15 25.90 3,421,806 87,641,025 25.613 23.56 23.51 23.56 22.87 23.56 3,762,224 23.295 2.78%
2024-02-19 0 25.20 25.20 25.25 25.15 25.75 2,349,517 59,509,419 25.328 22.92 22.92 22.97 22.87 23.42 2,583,258 23.037 -0.79%
2024-02-16 0 25.40 25.40 25.45 24.90 25.50 4,651,612 117,885,664 25.343 23.10 23.10 23.15 22.65 23.19 5,114,377 23.050 2.01%
2024-02-15 0 24.90 24.90 24.95 24.70 25.30 4,493,382 112,067,639 24.941 22.65 22.65 22.69 22.47 23.01 4,940,405 22.684 -0.99%
2024-02-14 0 25.15 25.10 25.15 24.25 25.50 8,737,426 216,764,308 24.809 22.87 22.83 22.87 22.06 23.19 9,606,667 22.564 -1.57%
2024-02-09 0 25.55 25.50 25.55 25.30 25.70 1,660,154 42,275,698 25.465 23.24 23.19 23.24 23.01 23.37 1,825,314 23.161 -0.78%
2024-02-08 0 25.75 25.75 25.80 25.60 26.45 3,423,092 88,760,991 25.930 23.42 23.42 23.47 23.28 24.06 3,763,638 23.584 -1.90%
2024-02-07 0 26.25 26.10 26.25 26.10 26.50 4,296,884 112,668,694 26.221 23.87 23.74 23.87 23.74 24.10 4,724,359 23.848 0.38%
2024-02-06 0 26.15 26.15 26.20 25.75 26.20 3,520,835 91,634,356 26.026 23.78 23.78 23.83 23.42 23.83 3,871,105 23.671 1.55%
2024-02-05 0 25.75 25.70 25.75 25.10 26.05 3,267,604 83,853,422 25.662 23.42 23.37 23.42 22.83 23.69 3,592,681 23.340 0.59%
2024-02-02 0 25.60 25.50 25.60 25.40 25.95 4,648,134 119,051,422 25.613 23.28 23.19 23.28 23.10 23.60 5,110,553 23.295 1.39%
2024-02-01 0 25.25 25.25 25.30 25.10 25.55 3,773,195 95,440,794 25.294 22.97 22.97 23.01 22.83 23.24 4,148,570 23.006 -0.59%
2024-01-31 0 25.40 25.35 25.40 25.25 25.60 3,596,191 91,328,610 25.396 23.10 23.06 23.10 22.97 23.28 3,953,957 23.098 -0.78%
2024-01-30 0 25.60 25.60 25.65 25.15 26.35 6,392,127 163,739,289 25.616 23.28 23.28 23.33 22.87 23.97 7,028,046 23.298 -2.85%
2024-01-29 0 26.35 26.30 26.35 26.00 26.55 3,451,239 90,739,779 26.292 23.97 23.92 23.97 23.65 24.15 3,794,585 23.913 1.74%
2024-01-26 0 25.90 25.90 25.95 25.85 26.40 3,275,924 85,474,058 26.092 23.56 23.56 23.60 23.51 24.01 3,601,829 23.731 -1.15%
2024-01-25 0 26.20 26.20 26.25 26.05 26.55 4,527,912 118,903,319 26.260 23.83 23.83 23.87 23.69 24.15 4,978,370 23.884 -1.32%
2024-01-24 0 26.55 26.50 26.55 25.60 26.55 4,125,996 108,026,654 26.182 24.15 24.10 24.15 23.28 24.15 4,536,470 23.813 2.12%
2024-01-23 0 26.00 26.00 26.05 25.40 26.25 3,765,723 97,572,451 25.911 23.65 23.65 23.69 23.10 23.87 4,140,355 23.566 1.56%
2024-01-22 0 25.60 25.60 25.65 25.20 26.15 4,724,853 120,992,611 25.608 23.28 23.28 23.33 22.92 23.78 5,194,904 23.291 -0.97%
2024-01-19 0 25.85 25.85 25.90 25.50 26.15 4,332,092 112,133,642 25.884 23.51 23.51 23.56 23.19 23.78 4,763,069 23.542 0.00%
2024-01-18 0 25.85 25.85 25.90 25.70 26.10 3,142,332 81,435,914 25.916 23.51 23.51 23.56 23.37 23.74 3,454,946 23.571 -0.19%
2024-01-17 0 25.90 25.85 25.90 25.40 27.10 6,320,242 163,789,783 25.915 23.56 23.51 23.56 23.10 24.65 6,949,010 23.570 -4.43%
2024-01-16 0 27.10 27.05 27.10 27.05 27.65 2,436,215 66,209,732 27.177 24.65 24.60 24.65 24.60 25.15 2,678,581 24.718 -1.99%
2024-01-15 0 27.65 27.60 27.65 27.35 27.75 974,627 26,860,442 27.560 25.15 25.10 25.15 24.88 25.24 1,071,588 25.066 -0.36%
2024-01-12 0 27.75 27.65 27.75 27.50 27.90 1,434,459 39,804,838 27.749 25.24 25.15 25.24 25.01 25.38 1,577,166 25.238 0.00%
2024-01-11 0 27.75 27.65 27.75 27.40 28.00 1,700,564 47,223,017 27.769 25.24 25.15 25.24 24.92 25.47 1,869,744 25.256 0.91%
2024-01-10 0 27.50 27.40 27.50 27.30 27.90 2,924,559 80,474,745 27.517 25.01 24.92 25.01 24.83 25.38 3,215,508 25.027 -1.08%
2024-01-09 0 27.80 27.80 27.90 27.80 28.10 1,295,316 36,151,445 27.909 25.28 25.28 25.38 25.28 25.56 1,424,180 25.384 -0.54%
2024-01-08 0 27.95 27.90 27.95 27.65 28.35 1,868,104 52,065,856 27.871 25.42 25.38 25.42 25.15 25.78 2,053,952 25.349 -0.53%
2024-01-05 0 28.10 28.05 28.10 27.95 28.50 2,985,323 83,957,622 28.123 25.56 25.51 25.56 25.42 25.92 3,282,317 25.579 -0.53%
2024-01-04 0 28.25 28.10 28.25 27.85 28.60 3,263,934 91,882,953 28.151 25.69 25.56 25.69 25.33 26.01 3,588,646 25.604 -1.22%
2024-01-03 0 28.60 28.55 28.60 28.35 29.85 4,229,219 121,264,541 28.673 26.01 25.97 26.01 25.78 27.15 4,649,962 26.079 -4.19%
2024-01-02 0 29.85 29.85 29.90 29.80 30.35 1,178,242 35,245,492 29.914 27.15 27.15 27.19 27.10 27.60 1,295,459 27.207 -1.49%
2023-12-29 0 30.30 30.25 30.30 29.80 30.30 3,024,157 91,236,683 30.169 27.56 27.51 27.56 27.10 27.56 3,325,015 27.439 0.50%
2023-12-28 0 30.15 30.10 30.15 29.35 30.15 2,925,426 87,559,661 29.931 27.42 27.38 27.42 26.69 27.42 3,216,461 27.222 1.17%
2023-12-27 0 29.80 29.75 29.80 29.55 29.95 1,722,904 51,369,510 29.816 27.10 27.06 27.10 26.88 27.24 1,894,307 27.118 0.51%
2023-12-22 0 29.65 29.65 29.70 29.50 29.90 2,425,248 71,981,716 29.680 26.97 26.97 27.01 26.83 27.19 2,666,523 26.995 0.85%
2023-12-21 0 29.40 29.40 29.45 29.20 29.60 2,325,549 68,429,935 29.425 26.74 26.74 26.79 26.56 26.92 2,556,906 26.763 0.17%
2023-12-20 0 29.35 29.35 29.40 29.20 29.70 2,963,093 87,127,002 29.404 26.69 26.69 26.74 26.56 27.01 3,257,876 26.744 0.17%
2023-12-19 0 29.30 29.20 29.30 28.80 29.40 2,234,555 65,255,343 29.203 26.65 26.56 26.65 26.19 26.74 2,456,859 26.560 0.86%
2023-12-18 0 29.05 29.05 29.10 28.95 29.70 3,512,504 102,895,279 29.294 26.42 26.42 26.47 26.33 27.01 3,861,945 26.643 -2.52%
2023-12-15 0 29.80 29.60 29.80 29.00 29.80 9,126,741 270,390,085 29.626 27.10 26.92 27.10 26.38 27.10 10,034,713 26.945 3.29%
2023-12-14 0 28.85 28.85 28.90 28.50 29.05 4,140,414 119,158,703 28.779 26.24 26.24 26.29 25.92 26.42 4,552,322 26.175 1.23%
2023-12-13 0 28.50 28.45 28.50 28.15 28.70 2,584,947 73,300,013 28.356 25.92 25.88 25.92 25.60 26.10 2,842,110 25.791 0.18%
2023-12-12 0 28.45 28.45 28.50 27.90 28.55 2,704,905 76,659,784 28.341 25.88 25.88 25.92 25.38 25.97 2,974,002 25.777 1.43%
2023-12-11 0 28.05 28.00 28.05 27.40 28.25 1,657,044 46,186,244 27.873 25.51 25.47 25.51 24.92 25.69 1,821,895 25.351 0.54%
2023-12-08 0 27.90 27.85 27.90 27.70 28.30 2,860,491 79,894,015 27.930 25.38 25.33 25.38 25.19 25.74 3,145,066 25.403 0.00%
2023-12-07 0 27.90 27.85 27.90 27.50 28.05 4,135,331 114,873,319 27.779 25.38 25.33 25.38 25.01 25.51 4,546,734 25.265 -0.89%
2023-12-06 0 28.15 28.10 28.15 27.10 28.20 2,507,069 69,918,227 27.888 25.60 25.56 25.60 24.65 25.65 2,756,484 25.365 2.36%
2023-12-05 0 27.50 27.35 27.50 27.30 28.25 3,332,174 91,598,962 27.489 25.01 24.88 25.01 24.83 25.69 3,663,675 25.002 -1.43%
2023-12-04 0 27.90 27.85 27.90 27.85 28.50 3,444,487 96,494,710 28.014 25.38 25.33 25.38 25.33 25.92 3,787,161 25.479 -0.18%
2023-12-01 0 27.95 27.85 27.95 27.70 28.25 5,908,532 165,136,808 27.949 25.42 25.33 25.42 25.19 25.69 6,496,341 25.420 -0.18%
2023-11-30 0 28.00 27.95 28.00 27.60 28.30 18,505,019 517,461,282 27.963 25.47 25.42 25.47 25.10 25.74 20,345,987 25.433 -0.36%
2023-11-29 0 28.10 28.10 28.15 27.70 29.15 5,088,442 143,533,569 28.208 25.56 25.56 25.60 25.19 26.51 5,594,665 25.655 -3.10%
2023-11-28 0 29.00 29.00 29.05 28.90 29.40 2,227,748 64,746,188 29.064 26.38 26.38 26.42 26.29 26.74 2,449,375 26.434 -1.19%
2023-11-27 0 29.35 29.30 29.35 29.20 29.80 1,804,179 53,089,852 29.426 26.69 26.65 26.69 26.56 27.10 1,983,667 26.763 -1.01%
2023-11-24 0 29.65 29.60 29.65 29.50 29.90 1,227,674 36,412,025 29.659 26.97 26.92 26.97 26.83 27.19 1,349,809 26.976 -0.84%
2023-11-23 0 29.90 29.85 29.90 29.55 30.00 1,670,017 49,732,641 29.780 27.19 27.15 27.19 26.88 27.29 1,836,158 27.085 0.34%
2023-11-22 0 29.80 29.75 29.80 29.55 30.00 2,414,080 71,852,105 29.764 27.10 27.06 27.10 26.88 27.29 2,654,244 27.071 0.51%
2023-11-21 0 29.65 29.65 29.70 29.50 30.40 2,787,531 83,163,414 29.834 26.97 26.97 27.01 26.83 27.65 3,064,848 27.135 -1.17%
2023-11-20 0 30.00 30.00 30.05 29.60 30.10 1,825,941 54,625,022 29.916 27.29 27.29 27.33 26.92 27.38 2,007,594 27.209 1.35%
2023-11-17 0 29.60 29.55 29.60 29.40 30.10 2,066,328 61,106,193 29.572 26.92 26.88 26.92 26.74 27.38 2,271,896 26.897 -1.66%
2023-11-16 0 30.10 30.05 30.10 29.90 30.45 2,246,242 67,660,487 30.122 27.38 27.33 27.38 27.19 27.69 2,469,709 27.396 -1.15%
2023-11-15 0 30.45 30.35 30.45 29.75 30.55 3,743,031 113,214,144 30.247 27.69 27.60 27.69 27.06 27.79 4,115,406 27.510 3.75%
2023-11-14 0 29.35 29.35 29.40 29.05 29.70 1,778,450 52,233,725 29.370 26.69 26.69 26.74 26.42 27.01 1,955,379 26.713 0.51%
2023-11-13 0 29.20 29.15 29.20 28.65 29.25 1,533,825 44,443,631 28.976 26.56 26.51 26.56 26.06 26.60 1,686,417 26.354 1.92%
2023-11-10 0 28.65 28.60 28.65 28.60 29.30 2,476,092 71,137,756 28.730 26.06 26.01 26.06 26.01 26.65 2,722,425 26.130 -1.55%
2023-11-09 0 29.10 29.05 29.10 29.05 29.45 2,974,459 86,847,522 29.198 26.47 26.42 26.47 26.42 26.79 3,270,372 26.556 -1.19%
2023-11-08 0 29.45 29.40 29.45 29.40 29.75 1,780,390 52,563,675 29.524 26.79 26.74 26.79 26.74 27.06 1,957,512 26.852 -0.17%
2023-11-07 0 29.50 29.50 29.55 29.35 30.30 2,355,290 69,730,665 29.606 26.83 26.83 26.88 26.69 27.56 2,589,606 26.927 -2.64%
2023-11-06 0 30.30 30.30 30.35 30.25 30.70 2,017,696 61,251,393 30.357 27.56 27.56 27.60 27.51 27.92 2,218,426 27.610 -0.33%
2023-11-03 0 30.40 30.40 30.50 30.10 30.55 2,706,780 82,242,257 30.384 27.65 27.65 27.74 27.38 27.79 2,976,063 27.635 1.00%
2023-11-02 0 30.10 30.05 30.10 29.45 30.30 2,616,165 78,717,010 30.089 27.38 27.33 27.38 26.79 27.56 2,876,434 27.366 2.21%
2023-11-01 0 29.45 29.40 29.45 29.20 29.70 1,890,937 55,636,067 29.422 26.79 26.74 26.79 26.56 27.01 2,079,056 26.760 0.68%
2023-10-31 0 29.25 29.20 29.25 29.15 30.00 2,285,173 66,984,843 29.313 26.60 26.56 26.60 26.51 27.29 2,512,513 26.660 -1.68%
2023-10-30 0 29.75 29.70 29.75 29.50 29.95 1,709,083 50,833,462 29.743 27.06 27.01 27.06 26.83 27.24 1,879,111 27.052 0.68%
2023-10-27 0 29.55 29.50 29.55 28.60 29.60 3,268,044 95,450,428 29.207 26.88 26.83 26.88 26.01 26.92 3,593,165 26.564 3.68%
2023-10-26 0 28.50 28.45 28.50 28.00 29.80 6,380,489 182,389,315 28.585 25.92 25.88 25.92 25.47 27.10 7,015,251 25.999 -4.36%
2023-10-25 0 29.80 29.80 29.85 29.55 30.50 1,974,273 59,044,727 29.907 27.10 27.10 27.15 26.88 27.74 2,170,683 27.201 -0.17%
2023-10-24 0 29.85 29.85 30.00 29.80 30.10 2,725,284 81,535,100 29.918 27.15 27.15 27.29 27.10 27.38 2,996,408 27.211 -0.83%
2023-10-20 0 30.10 30.10 30.15 29.55 30.30 2,883,641 86,694,244 30.064 27.38 27.38 27.42 26.88 27.56 3,170,519 27.344 0.50%
2023-10-19 0 29.95 29.95 30.00 29.95 30.60 2,599,687 78,213,373 30.086 27.24 27.24 27.29 27.24 27.83 2,858,316 27.363 -2.28%
2023-10-18 0 30.65 30.65 30.70 30.35 31.05 2,903,509 88,990,393 30.649 27.88 27.88 27.92 27.60 28.24 3,192,364 27.876 -0.16%
2023-10-17 0 30.70 30.65 30.70 30.30 30.90 1,378,273 42,170,152 30.596 27.92 27.88 27.92 27.56 28.10 1,515,390 27.828 0.49%
2023-10-16 0 30.55 30.40 30.55 30.35 30.70 1,242,462 37,941,452 30.537 27.79 27.65 27.79 27.60 27.92 1,366,068 27.774 -0.16%
2023-10-13 0 30.60 30.55 30.60 30.45 31.40 1,909,828 58,582,168 30.674 27.83 27.79 27.83 27.69 28.56 2,099,827 27.899 -2.70%
2023-10-12 0 31.45 31.45 31.50 31.10 31.55 2,119,589 66,593,592 31.418 28.60 28.60 28.65 28.29 28.70 2,330,456 28.575 1.13%
2023-10-11 0 31.10 31.00 31.10 30.75 31.15 2,442,515 75,718,018 31.000 28.29 28.20 28.29 27.97 28.33 2,685,508 28.195 1.80%
2023-10-10 0 30.55 30.55 30.60 30.45 30.85 1,852,436 56,731,302 30.625 27.79 27.79 27.83 27.69 28.06 2,036,725 27.854 0.83%
2023-10-09 0 30.30 30.30 30.40 30.05 30.65 970,948 29,355,189 30.234 27.56 27.56 27.65 27.33 27.88 1,067,543 27.498 -0.98%
2023-10-06 0 30.60 30.60 30.65 30.35 30.80 1,887,692 57,790,619 30.614 27.83 27.83 27.88 27.60 28.01 2,075,489 27.844 1.16%
2023-10-05 0 30.25 30.20 30.25 29.80 30.45 2,009,829 60,685,782 30.195 27.51 27.47 27.51 27.10 27.69 2,209,776 27.462 1.00%
2023-10-04 0 29.95 29.95 30.00 29.65 30.20 1,986,800 59,431,144 29.913 27.24 27.24 27.29 26.97 27.47 2,184,456 27.206 -0.66%
2023-10-03 0 30.15 30.10 30.15 30.00 31.00 3,698,696 112,256,551 30.350 27.42 27.38 27.42 27.29 28.20 4,066,660 27.604 -2.74%
2023-09-29 0 31.00 31.00 31.05 30.50 31.15 4,680,008 144,860,343 30.953 28.20 28.20 28.24 27.74 28.33 5,145,598 28.152 2.65%
2023-09-28 0 30.20 30.15 30.20 30.15 30.70 1,912,531 57,790,639 30.217 27.47 27.42 27.47 27.42 27.92 2,102,799 27.483 -0.82%
2023-09-27 0 30.45 30.30 30.45 30.10 30.45 1,801,072 54,634,689 30.335 27.69 27.56 27.69 27.38 27.69 1,980,251 27.590 0.83%
2023-09-26 0 30.20 30.15 30.20 30.05 30.45 2,092,755 63,286,343 30.241 27.47 27.42 27.47 27.33 27.69 2,300,952 27.504 -0.33%
2023-09-25 0 30.30 30.30 30.35 30.30 30.75 1,750,640 53,325,908 30.461 27.56 27.56 27.60 27.56 27.97 1,924,802 27.705 -0.98%
2023-09-22 0 30.60 30.60 30.70 30.30 30.70 1,490,664 45,526,444 30.541 27.83 27.83 27.92 27.56 27.92 1,638,962 27.778 0.49%
2023-09-21 0 30.45 30.40 30.45 30.30 31.00 1,806,389 54,983,225 30.438 27.69 27.65 27.69 27.56 28.20 1,986,097 27.684 -1.30%
2023-09-20 0 30.85 30.80 30.85 30.80 31.30 1,536,101 47,597,376 30.986 28.06 28.01 28.06 28.01 28.47 1,688,920 28.182 -0.64%
2023-09-19 0 31.05 31.05 31.10 30.70 31.15 1,294,607 40,116,846 30.988 28.24 28.24 28.29 27.92 28.33 1,423,401 28.184 1.14%
2023-09-18 0 30.70 30.70 30.80 30.60 31.00 2,155,635 66,357,128 30.783 27.92 27.92 28.01 27.83 28.20 2,370,088 27.998 -0.97%
2023-09-15 0 31.00 30.95 31.00 30.85 31.20 4,091,772 126,913,880 31.017 28.20 28.15 28.20 28.06 28.38 4,498,841 28.210 0.49%
2023-09-14 0 30.85 30.80 30.85 30.50 31.45 2,772,725 85,453,575 30.819 28.06 28.01 28.06 27.74 28.60 3,048,569 28.031 -1.28%
2023-09-13 0 31.25 31.10 31.25 31.00 31.30 2,605,869 81,215,287 31.166 28.42 28.29 28.42 28.20 28.47 2,865,113 28.346 0.32%
2023-09-12 0 31.15 31.05 31.15 30.40 31.15 2,812,422 87,018,306 30.941 28.33 28.24 28.33 27.65 28.33 3,092,215 28.141 0.32%
2023-09-11 0 31.05 31.00 31.05 30.95 32.05 5,193,915 162,344,068 31.257 28.24 28.20 28.24 28.15 29.15 5,710,631 28.428 -3.12%
2023-09-07 0 32.05 32.00 32.05 31.90 32.25 1,459,089 46,723,442 32.022 29.15 29.10 29.15 29.01 29.33 1,604,246 29.125 -0.62%
2023-09-06 0 32.25 32.10 32.25 31.70 32.25 2,041,159 65,309,261 31.996 29.33 29.20 29.33 28.83 29.33 2,244,223 29.101 0.47%
2023-09-05 0 32.10 32.05 32.10 32.00 33.10 1,998,849 64,484,244 32.261 29.20 29.15 29.20 29.10 30.11 2,197,704 29.342 -3.02%
2023-09-04 0 33.10 33.00 33.10 32.85 33.35 2,502,754 82,835,862 33.098 30.11 30.01 30.11 29.88 30.33 2,751,740 30.103 1.07%
2023-08-31 0 32.75 32.70 32.75 32.60 33.15 8,131,889 266,496,448 32.772 29.79 29.74 29.79 29.65 30.15 8,940,888 29.806 0.00%
2023-08-30 0 32.75 32.75 32.80 32.70 33.15 2,603,631 85,650,287 32.896 29.79 29.79 29.83 29.74 30.15 2,862,653 29.920 0.00%
2023-08-29 0 32.75 32.70 32.75 32.00 32.80 2,786,533 90,900,194 32.621 29.79 29.74 29.79 29.10 29.83 3,063,751 29.670 2.34%
2023-08-28 0 32.00 32.00 32.05 32.00 32.35 1,275,349 41,007,379 32.154 29.10 29.10 29.15 29.10 29.42 1,402,227 29.244 0.31%
2023-08-25 0 31.90 31.85 31.90 31.80 32.30 1,852,721 59,162,264 31.933 29.01 28.97 29.01 28.92 29.38 2,037,039 29.043 -0.62%
2023-08-24 0 32.10 32.05 32.10 31.95 32.50 1,738,610 55,889,901 32.146 29.20 29.15 29.20 29.06 29.56 1,911,575 29.238 0.31%
2023-08-23 0 32.00 31.95 32.00 31.90 32.30 2,164,321 69,389,588 32.061 29.10 29.06 29.10 29.01 29.38 2,379,638 29.160 -0.40%
2023-08-22 0 32.55 32.50 32.55 32.00 32.80 2,730,144 88,764,184 32.513 29.22 29.18 29.22 28.73 29.45 3,040,990 29.189 1.24%
2023-08-21 0 32.15 32.15 32.20 32.10 32.95 3,727,585 120,615,784 32.358 28.86 28.86 28.91 28.82 29.58 4,151,997 29.050 -2.28%
2023-08-18 0 32.90 32.85 32.90 32.85 33.35 2,907,857 96,003,384 33.015 29.54 29.49 29.54 29.49 29.94 3,238,937 29.640 -1.35%
2023-08-17 0 33.35 33.30 33.35 33.00 33.65 2,941,144 97,927,466 33.296 29.94 29.90 29.94 29.63 30.21 3,276,014 29.892 -1.19%
2023-08-16 0 33.75 33.70 33.75 33.60 34.10 2,372,455 80,080,245 33.754 30.30 30.26 30.30 30.17 30.61 2,642,576 30.304 -1.03%
2023-08-15 0 34.10 34.05 34.10 34.05 34.55 1,669,894 57,069,472 34.176 30.61 30.57 30.61 30.57 31.02 1,860,023 30.682 -1.16%
2023-08-14 0 34.50 34.45 34.50 34.35 35.00 1,943,363 66,998,449 34.476 30.97 30.93 30.97 30.84 31.42 2,164,629 30.951 -1.43%
2023-08-11 0 35.00 34.95 35.00 34.75 35.45 2,698,332 94,489,736 35.018 31.42 31.38 31.42 31.20 31.83 3,005,556 31.438 -0.71%
2023-08-10 0 35.25 35.20 35.25 34.85 35.30 1,424,761 50,061,547 35.137 31.65 31.60 31.65 31.29 31.69 1,586,980 31.545 0.28%
2023-08-09 0 35.15 35.15 35.20 34.75 35.35 1,316,402 46,237,310 35.124 31.56 31.56 31.60 31.20 31.74 1,466,284 31.534 1.15%
2023-08-08 0 34.75 34.75 34.80 34.65 35.05 1,743,769 60,695,836 34.807 31.20 31.20 31.24 31.11 31.47 1,942,310 31.249 -1.00%
2023-08-07 0 35.10 35.10 35.15 34.70 35.20 1,304,498 45,666,941 35.007 31.51 31.51 31.56 31.15 31.60 1,453,024 31.429 0.86%
2023-08-04 0 34.80 34.80 34.85 34.80 35.60 2,341,314 82,016,960 35.030 31.24 31.24 31.29 31.24 31.96 2,607,889 31.450 -1.14%
2023-08-03 0 35.20 35.15 35.20 35.10 35.45 1,884,031 66,455,072 35.273 31.60 31.56 31.60 31.51 31.83 2,098,541 31.667 -0.28%
2023-08-02 0 35.30 35.25 35.30 35.25 36.00 1,883,970 66,759,919 35.436 31.69 31.65 31.69 31.65 32.32 2,098,473 31.814 -1.67%
2023-08-01 0 35.90 35.85 35.90 35.70 35.95 2,274,518 81,542,220 35.850 32.23 32.19 32.23 32.05 32.28 2,533,488 32.186 0.14%
2023-07-31 0 35.85 35.85 35.95 35.75 36.20 3,411,622 122,500,843 35.907 32.19 32.19 32.28 32.10 32.50 3,800,059 32.237 -0.97%
2023-07-28 0 36.20 36.15 36.20 35.65 36.40 2,414,790 87,286,114 36.146 32.50 32.45 32.50 32.01 32.68 2,689,731 32.452 0.28%
2023-07-27 0 36.10 36.05 36.10 35.55 36.20 2,586,744 93,267,938 36.056 32.41 32.37 32.41 31.92 32.50 2,881,263 32.371 1.26%
2023-07-26 0 35.65 35.60 35.65 35.50 36.20 1,984,591 70,883,129 35.717 32.01 31.96 32.01 31.87 32.50 2,210,551 32.066 0.42%
2023-07-25 0 35.50 35.45 35.50 35.20 35.70 2,559,529 90,842,520 35.492 31.87 31.83 31.87 31.60 32.05 2,850,950 31.864 1.00%
2023-07-24 0 35.15 35.10 35.15 34.80 35.55 2,067,603 72,470,566 35.051 31.56 31.51 31.56 31.24 31.92 2,303,014 31.468 -1.54%
2023-07-21 0 35.70 35.65 35.70 35.20 35.85 2,184,453 77,863,042 35.644 32.05 32.01 32.05 31.60 32.19 2,433,169 32.001 1.42%
2023-07-20 0 35.20 35.15 35.20 34.95 35.45 1,324,409 46,641,828 35.217 31.60 31.56 31.60 31.38 31.83 1,475,202 31.617 0.72%
2023-07-19 0 34.95 34.90 34.95 34.70 35.10 1,131,016 39,434,456 34.866 31.38 31.33 31.38 31.15 31.51 1,259,790 31.302 0.00%
2023-07-18 0 34.95 34.95 35.00 34.65 35.70 2,531,017 88,434,744 34.940 31.38 31.38 31.42 31.11 32.05 2,819,191 31.369 -2.10%
2023-07-14 0 35.70 35.70 35.75 35.30 35.95 1,691,684 60,499,826 35.763 32.05 32.05 32.10 31.69 32.28 1,884,294 32.107 0.28%
2023-07-13 0 35.60 35.55 35.60 34.90 35.85 2,296,829 81,398,325 35.439 31.96 31.92 31.96 31.33 32.19 2,558,339 31.817 1.71%
2023-07-12 0 35.00 34.95 35.00 34.70 35.25 1,476,975 51,640,362 34.964 31.42 31.38 31.42 31.15 31.65 1,645,139 31.390 0.14%
2023-07-11 0 34.95 34.90 34.95 34.50 35.10 2,128,519 74,233,819 34.876 31.38 31.33 31.38 30.97 31.51 2,370,866 31.311 1.16%
2023-07-10 0 34.55 34.50 34.55 34.55 35.40 2,912,871 101,130,869 34.719 31.02 30.97 31.02 31.02 31.78 3,244,522 31.170 -1.29%
2023-07-07 0 35.00 35.00 35.05 35.00 35.30 1,429,380 50,093,975 35.046 31.42 31.42 31.47 31.42 31.69 1,592,125 31.464 -0.85%
2023-07-06 0 35.30 35.25 35.30 35.00 35.90 2,820,949 99,775,616 35.370 31.69 31.65 31.69 31.42 32.23 3,142,134 31.754 -1.26%
2023-07-05 0 35.75 35.70 35.75 35.70 36.15 1,261,784 45,212,716 35.832 32.10 32.05 32.10 32.05 32.45 1,405,447 32.170 -0.97%
2023-07-04 0 36.10 36.05 36.10 35.80 36.15 1,153,893 41,523,375 35.985 32.41 32.37 32.41 32.14 32.45 1,285,272 32.307 -0.14%
2023-07-03 0 36.15 36.10 36.15 36.00 36.45 1,748,425 63,218,847 36.158 32.45 32.41 32.45 32.32 32.72 1,947,496 32.462 0.42%
2023-06-30 0 36.00 36.00 36.15 35.95 36.45 3,597,563 129,792,729 36.078 32.32 32.32 32.45 32.28 32.72 4,007,171 32.390 -0.55%
2023-06-29 0 36.20 36.15 36.20 35.90 36.55 2,560,366 92,522,923 36.137 32.50 32.45 32.50 32.23 32.81 2,851,882 32.443 -0.96%
2023-06-28 0 36.55 36.50 36.55 36.15 36.60 2,279,209 83,037,452 36.433 32.81 32.77 32.81 32.45 32.86 2,538,713 32.708 0.97%
2023-06-27 0 36.20 36.20 36.25 35.90 36.30 1,692,999 61,288,690 36.201 32.50 32.50 32.54 32.23 32.59 1,885,759 32.501 0.42%
2023-06-26 0 36.05 36.05 36.10 35.95 36.30 3,439,644 124,074,012 36.072 32.37 32.37 32.41 32.28 32.59 3,831,272 32.385 -0.41%
2023-06-23 0 36.20 36.15 36.20 35.80 36.45 2,347,864 84,929,866 36.173 32.50 32.45 32.50 32.14 32.72 2,615,185 32.476 -0.14%
2023-06-21 0 36.25 36.25 36.30 36.15 36.75 2,970,669 107,975,388 36.347 32.54 32.54 32.59 32.45 32.99 3,308,901 32.632 -1.49%
2023-06-20 0 36.80 36.80 36.90 36.50 36.95 1,545,983 56,861,113 36.780 33.04 33.04 33.13 32.77 33.17 1,722,004 33.020 -0.81%
2023-06-19 0 37.10 37.00 37.10 36.70 37.15 1,224,746 45,251,379 36.948 33.31 33.22 33.31 32.95 33.35 1,364,192 33.171 1.23%
2023-06-16 0 36.65 36.65 36.70 36.65 37.25 5,777,411 212,682,353 36.813 32.90 32.90 32.95 32.90 33.44 6,435,210 33.050 -0.41%
2023-06-15 0 36.80 36.75 36.80 36.65 37.20 2,243,110 82,720,109 36.877 33.04 32.99 33.04 32.90 33.40 2,498,504 33.108 0.00%
2023-06-14 0 36.80 36.80 36.85 36.50 37.05 1,194,366 43,984,502 36.827 33.04 33.04 33.08 32.77 33.26 1,330,353 33.062 -1.08%
2023-06-13 0 37.20 37.15 37.20 36.85 37.65 2,395,166 89,341,125 37.301 33.40 33.35 33.40 33.08 33.80 2,667,873 33.488 -0.13%
2023-06-12 0 37.25 37.20 37.25 36.95 37.50 1,163,327 43,327,602 37.245 33.44 33.40 33.44 33.17 33.67 1,295,780 33.437 0.54%
2023-06-09 0 37.05 37.00 37.05 36.75 37.10 1,360,745 50,310,642 36.973 33.26 33.22 33.26 32.99 33.31 1,515,676 33.194 0.14%
2023-06-08 0 37.00 36.95 37.00 36.75 37.20 1,038,616 38,401,448 36.974 33.22 33.17 33.22 32.99 33.40 1,156,870 33.194 0.41%
2023-06-07 0 36.85 36.85 36.90 36.60 37.00 1,991,620 73,354,837 36.832 33.08 33.08 33.13 32.86 33.22 2,218,380 33.067 0.55%
2023-06-06 0 36.65 36.65 36.70 36.55 37.05 1,491,987 54,806,868 36.734 32.90 32.90 32.95 32.81 33.26 1,661,860 32.979 -0.95%
2023-06-05 0 37.00 36.95 37.00 36.30 37.05 2,987,675 109,979,498 36.811 33.22 33.17 33.22 32.59 33.26 3,327,843 33.048 1.37%
2023-06-02 0 36.50 36.45 36.50 36.00 36.80 3,853,993 140,667,467 36.499 32.77 32.72 32.77 32.32 33.04 4,292,798 32.768 2.10%
2023-06-01 0 35.75 35.70 35.75 35.50 36.25 4,039,445 144,926,209 35.878 32.10 32.05 32.10 31.87 32.54 4,499,365 32.210 -0.83%
2023-05-31 0 36.05 35.95 36.05 35.50 36.25 8,374,592 301,246,218 35.971 32.37 32.28 32.37 31.87 32.54 9,328,099 32.294 -0.14%
2023-05-30 0 36.10 36.10 36.15 35.80 36.70 3,308,103 119,182,059 36.027 32.41 32.41 32.45 32.14 32.95 3,684,754 32.345 -1.10%
2023-05-29 0 36.50 36.50 36.55 36.50 37.60 3,210,019 118,200,684 36.822 32.77 32.77 32.81 32.77 33.76 3,575,503 33.058 -2.04%
2023-05-25 0 38.15 38.10 38.15 37.85 38.40 2,383,316 90,757,387 38.080 33.45 33.41 33.45 33.19 33.67 2,718,084 33.390 -0.65%
2023-05-24 0 38.40 38.35 38.40 38.05 38.60 3,282,184 125,963,778 38.378 33.67 33.63 33.67 33.36 33.85 3,743,209 33.651 -0.26%
2023-05-23 0 38.50 38.45 38.50 38.25 39.10 2,440,583 94,058,992 38.540 33.76 33.71 33.76 33.54 34.28 2,783,394 33.793 -0.77%
2023-05-22 0 38.80 38.70 38.80 38.45 38.90 1,951,334 75,555,942 38.720 34.02 33.93 34.02 33.71 34.11 2,225,424 33.951 0.65%
2023-05-19 0 38.55 38.50 38.55 38.20 38.70 1,729,163 66,591,744 38.511 33.80 33.76 33.80 33.50 33.93 1,972,046 33.768 0.39%
2023-05-18 0 38.40 38.35 38.40 38.15 38.65 1,782,643 68,403,700 38.372 33.67 33.63 33.67 33.45 33.89 2,033,038 33.646 0.00%
2023-05-17 0 38.40 38.35 38.40 38.30 39.05 2,032,048 78,396,279 38.580 33.67 33.63 33.67 33.58 34.24 2,317,475 33.828 -1.16%
2023-05-16 0 38.85 38.80 38.85 38.80 39.45 1,940,850 75,595,448 38.950 34.07 34.02 34.07 34.02 34.59 2,213,468 34.152 -1.02%
2023-05-15 0 39.25 39.20 39.25 38.50 39.35 1,737,123 67,747,901 39.000 34.42 34.37 34.42 33.76 34.50 1,981,124 34.197 1.42%
2023-05-12 0 38.70 38.65 38.70 38.55 39.35 3,522,190 136,607,759 38.785 33.93 33.89 33.93 33.80 34.50 4,016,927 34.008 -2.03%
2023-05-11 0 39.50 39.45 39.50 39.45 39.85 2,907,375 115,102,050 39.590 34.64 34.59 34.64 34.59 34.94 3,315,753 34.714 -0.25%
2023-05-10 0 39.60 39.55 39.60 39.45 39.80 3,785,240 149,897,931 39.601 34.72 34.68 34.72 34.59 34.90 4,316,926 34.723 -0.13%
2023-05-09 0 39.65 39.60 39.65 39.35 40.10 3,507,288 139,404,880 39.747 34.77 34.72 34.77 34.50 35.16 3,999,932 34.852 -0.13%
2023-05-08 0 39.70 39.70 39.75 39.60 40.20 2,633,565 104,904,603 39.834 34.81 34.81 34.85 34.72 35.25 3,003,483 34.928 -0.50%
2023-05-05 0 39.90 39.85 39.90 39.65 40.15 1,855,918 74,037,487 39.893 34.99 34.94 34.99 34.77 35.21 2,116,606 34.979 0.76%
2023-05-04 0 39.60 39.55 39.60 39.20 39.85 2,077,245 82,184,720 39.564 34.72 34.68 34.72 34.37 34.94 2,369,021 34.691 0.25%
2023-05-03 0 39.50 39.45 39.50 39.15 39.60 3,047,317 120,230,177 39.454 34.64 34.59 34.64 34.33 34.72 3,475,352 34.595 0.00%
2023-05-02 0 39.50 39.40 39.50 39.20 40.00 2,665,598 105,530,560 39.590 34.64 34.55 34.64 34.37 35.07 3,040,016 34.714 0.89%
2023-04-28 0 39.15 39.10 39.15 38.55 39.25 2,693,201 105,250,614 39.080 34.33 34.28 34.33 33.80 34.42 3,071,496 34.267 0.90%
2023-04-27 0 38.80 38.70 38.80 38.25 38.90 2,034,379 78,831,837 38.750 34.02 33.93 34.02 33.54 34.11 2,320,134 33.977 0.65%
2023-04-26 0 38.55 38.50 38.55 38.00 38.75 1,644,242 63,285,889 38.489 33.80 33.76 33.80 33.32 33.98 1,875,197 33.749 1.05%
2023-04-25 0 38.15 38.15 38.20 38.00 38.40 1,362,270 51,978,107 38.156 33.45 33.45 33.50 33.32 33.67 1,553,618 33.456 -0.39%
2023-04-24 0 38.30 38.25 38.30 38.20 38.80 1,558,139 59,800,529 38.379 33.58 33.54 33.58 33.50 34.02 1,777,000 33.653 -1.03%
2023-04-21 0 38.70 38.65 38.70 38.55 39.05 1,579,338 61,203,034 38.752 33.93 33.89 33.93 33.80 34.24 1,801,176 33.979 0.13%
2023-04-20 0 38.65 38.60 38.65 38.55 39.00 1,826,925 70,652,692 38.673 33.89 33.85 33.89 33.80 34.20 2,083,540 33.910 -0.51%
2023-04-19 0 38.85 38.80 38.85 38.65 39.05 1,957,291 76,064,948 38.862 34.07 34.02 34.07 33.89 34.24 2,232,218 34.076 0.00%
2023-04-18 0 38.85 38.80 38.85 38.65 39.10 1,155,048 44,853,504 38.833 34.07 34.02 34.07 33.89 34.28 1,317,289 34.050 -0.77%
2023-04-17 0 39.15 39.10 39.15 38.40 39.15 2,965,524 115,270,898 38.870 34.33 34.28 34.33 33.67 34.33 3,382,070 34.083 0.38%
2023-04-14 0 39.00 38.95 39.00 38.80 39.20 1,698,312 66,272,089 39.022 34.20 34.15 34.20 34.02 34.37 1,936,862 34.216 0.13%
2023-04-13 0 38.95 38.90 38.95 38.55 38.95 2,953,701 114,565,138 38.787 34.15 34.11 34.15 33.80 34.15 3,368,587 34.010 0.39%
2023-04-12 0 38.80 38.75 38.85 38.65 39.20 2,603,177 101,185,632 38.870 34.02 33.98 34.07 33.89 34.37 2,968,827 34.083 -0.77%
2023-04-11 0 39.10 39.05 39.10 38.80 39.30 4,367,432 170,513,982 39.042 34.28 34.24 34.28 34.02 34.46 4,980,894 34.234 1.30%
2023-04-06 0 38.60 38.55 38.60 38.10 38.75 3,586,354 137,879,943 38.446 33.85 33.80 33.85 33.41 33.98 4,090,104 33.711 0.65%
2023-04-04 0 38.35 38.35 38.40 38.00 38.70 2,118,867 81,415,311 38.424 33.63 33.63 33.67 33.32 33.93 2,416,489 33.692 0.66%
2023-04-03 0 38.10 38.10 38.15 37.80 38.20 2,272,042 86,450,125 38.050 33.41 33.41 33.45 33.14 33.50 2,591,180 33.363 0.66%
2023-03-31 0 37.85 37.85 37.90 37.70 38.35 3,575,073 135,611,600 37.933 33.19 33.19 33.23 33.06 33.63 4,077,238 33.261 -0.26%
2023-03-30 0 37.95 37.90 37.95 37.80 38.15 1,610,050 61,073,672 37.933 33.28 33.23 33.28 33.14 33.45 1,836,202 33.261 0.13%
2023-03-29 0 37.90 37.90 37.95 37.65 38.10 2,172,243 82,314,291 37.894 33.23 33.23 33.28 33.01 33.41 2,477,363 33.227 0.40%
2023-03-28 0 37.75 37.75 37.80 37.60 38.05 1,504,866 56,832,819 37.766 33.10 33.10 33.14 32.97 33.36 1,716,244 33.115 -0.13%
2023-03-27 0 37.80 37.80 37.85 37.75 38.25 1,582,468 59,977,981 37.902 33.14 33.14 33.19 33.10 33.54 1,804,746 33.233 0.00%
2023-03-24 0 37.80 37.80 37.85 37.80 38.15 1,910,936 72,407,273 37.891 33.14 33.14 33.19 33.14 33.45 2,179,352 33.224 -0.66%
2023-03-23 0 38.05 38.05 38.10 37.75 38.40 2,865,171 108,809,126 37.976 33.36 33.36 33.41 33.10 33.67 3,267,621 33.299 -0.26%
2023-03-22 0 38.15 38.10 38.15 37.65 38.40 4,439,487 169,064,535 38.082 33.45 33.41 33.45 33.01 33.67 5,063,070 33.392 0.79%
2023-03-21 0 37.85 37.80 37.85 37.75 38.35 3,285,871 124,624,046 37.927 33.19 33.14 33.19 33.10 33.63 3,747,414 33.256 -0.26%
2023-03-20 0 37.95 37.90 37.95 37.65 38.30 2,931,986 111,237,191 37.939 33.28 33.23 33.28 33.01 33.58 3,343,821 33.266 -1.17%
2023-03-17 0 38.40 38.40 38.45 38.00 38.95 5,989,681 230,372,776 38.462 33.67 33.67 33.71 33.32 34.15 6,831,009 33.725 1.05%
2023-03-16 0 38.00 38.00 38.05 38.00 39.00 4,894,519 187,191,610 38.245 33.32 33.32 33.36 33.32 34.20 5,582,018 33.535 -2.56%
2023-03-15 0 39.00 39.00 39.05 38.90 39.35 2,335,460 91,226,472 39.061 34.20 34.20 34.24 34.11 34.50 2,663,506 34.251 -0.26%
2023-03-14 0 39.10 39.10 39.15 39.10 39.85 2,778,610 109,152,959 39.283 34.28 34.28 34.33 34.28 34.94 3,168,902 34.445 -1.76%
2023-03-13 0 39.80 39.80 39.85 39.55 40.00 3,116,885 123,916,021 39.756 34.90 34.90 34.94 34.68 35.07 3,554,692 34.860 -0.13%
2023-03-10 0 39.85 39.80 39.85 39.05 40.35 4,539,853 181,175,345 39.908 34.94 34.90 34.94 34.24 35.38 5,177,534 34.993 -1.12%
2023-03-09 0 40.30 40.25 40.30 39.95 40.45 1,658,353 66,687,497 40.213 35.34 35.29 35.34 35.03 35.47 1,891,290 35.260 0.12%
2023-03-08 0 40.25 40.25 40.30 40.15 40.60 1,835,938 74,014,410 40.314 35.29 35.29 35.34 35.21 35.60 2,093,819 35.349 -0.98%
2023-03-07 0 40.65 40.65 40.70 40.50 41.05 2,308,002 94,019,713 40.736 35.64 35.64 35.69 35.51 35.99 2,632,191 35.719 -0.73%
2023-03-06 0 40.95 40.85 40.95 40.40 41.00 2,534,249 103,458,280 40.824 35.91 35.82 35.91 35.42 35.95 2,890,217 35.796 1.36%
2023-03-03 0 40.40 40.35 40.40 39.95 40.60 2,187,657 88,209,517 40.321 35.42 35.38 35.42 35.03 35.60 2,494,942 35.355 0.87%
2023-03-02 0 40.05 40.00 40.05 39.70 40.35 1,524,917 61,011,542 40.010 35.12 35.07 35.12 34.81 35.38 1,739,111 35.082 0.00%
2023-03-01 0 40.05 40.05 40.10 39.45 40.30 2,410,381 95,939,929 39.803 35.12 35.12 35.16 34.59 35.34 2,748,950 34.901 1.26%
2023-02-28 0 39.55 39.55 39.60 39.15 40.70 4,709,394 187,366,053 39.786 34.68 34.68 34.72 34.33 35.69 5,370,889 34.885 -0.38%
2023-02-27 0 39.70 39.70 39.75 39.50 39.85 1,762,013 69,908,956 39.676 34.81 34.81 34.85 34.64 34.94 2,009,511 34.789 -0.50%
2023-02-24 0 39.90 39.85 39.90 39.60 40.10 1,913,138 76,350,261 39.908 34.99 34.94 34.99 34.72 35.16 2,181,863 34.993 0.13%
2023-02-23 0 39.85 39.85 39.90 39.70 40.30 1,782,817 71,136,702 39.901 34.94 34.94 34.99 34.81 35.34 2,033,237 34.987 -0.62%
2023-02-22 0 40.10 40.05 40.10 39.85 40.35 1,455,619 58,398,144 40.119 35.16 35.12 35.16 34.94 35.38 1,660,080 35.178 -0.25%
2023-02-21 0 40.20 40.15 40.20 39.90 40.40 1,355,181 54,412,525 40.151 35.25 35.21 35.25 34.99 35.42 1,545,534 35.206 0.37%
2023-02-20 0 40.05 40.00 40.05 39.85 40.25 1,317,821 52,803,443 40.069 35.12 35.07 35.12 34.94 35.29 1,502,926 35.134 -0.12%
2023-02-17 0 40.10 40.05 40.10 39.80 40.45 1,827,437 73,295,815 40.109 35.16 35.12 35.16 34.90 35.47 2,084,124 35.169 -0.62%
2023-02-16 0 40.35 40.30 40.35 39.90 40.40 2,934,542 117,962,159 40.198 35.38 35.34 35.38 34.99 35.42 3,346,736 35.247 0.62%
2023-02-15 0 40.10 40.10 40.20 40.00 41.35 4,127,264 166,752,007 40.403 35.16 35.16 35.25 35.07 36.26 4,706,992 35.426 -3.37%
2023-02-14 0 41.50 41.45 41.50 41.20 41.65 1,716,187 71,085,086 41.420 36.39 36.34 36.39 36.13 36.52 1,957,248 36.319 0.00%
2023-02-13 0 41.50 41.45 41.50 41.10 41.85 1,621,982 67,175,732 41.416 36.39 36.34 36.39 36.04 36.70 1,849,810 36.315 -0.12%
2023-02-10 0 41.55 41.50 41.55 41.40 41.95 1,702,004 70,780,612 41.587 36.43 36.39 36.43 36.30 36.78 1,941,073 36.465 -0.36%
2023-02-09 0 41.70 41.65 41.70 41.40 41.80 1,457,946 60,737,532 41.660 36.56 36.52 36.56 36.30 36.65 1,662,733 36.529 -0.24%
2023-02-08 0 41.80 41.75 41.80 41.35 42.00 1,517,284 63,386,988 41.777 36.65 36.61 36.65 36.26 36.83 1,730,406 36.631 0.48%
2023-02-07 0 41.60 41.55 41.60 41.25 41.90 1,629,150 67,697,063 41.554 36.48 36.43 36.48 36.17 36.74 1,857,985 36.436 -0.36%
2023-02-06 0 41.75 41.75 41.80 41.25 42.25 1,413,689 58,976,042 41.718 36.61 36.61 36.65 36.17 37.05 1,612,260 36.580 -1.18%
2023-02-03 0 42.25 42.20 42.25 41.70 42.60 1,455,411 61,167,362 42.028 37.05 37.00 37.05 36.56 37.35 1,659,842 36.851 0.12%
2023-02-02 0 42.20 42.20 42.25 42.05 42.60 2,007,107 84,854,214 42.277 37.00 37.00 37.05 36.87 37.35 2,289,031 37.070 -0.24%
2023-02-01 0 42.30 42.20 42.30 41.80 42.30 2,853,850 120,244,063 42.134 37.09 37.00 37.09 36.65 37.09 3,254,710 36.945 0.95%
2023-01-31 0 41.90 41.85 41.90 41.80 42.90 2,734,980 115,245,867 42.138 36.74 36.70 36.74 36.65 37.62 3,119,143 36.948 -2.33%
2023-01-30 0 42.90 42.85 42.90 42.30 43.00 4,164,725 178,284,445 42.808 37.62 37.57 37.62 37.09 37.70 4,749,715 37.536 1.90%
2023-01-27 0 42.10 42.05 42.15 42.00 42.35 1,962,845 82,726,540 42.146 36.91 36.87 36.96 36.83 37.13 2,238,552 36.955 -0.59%
2023-01-26 0 42.35 42.30 42.35 42.20 42.80 2,299,250 97,572,491 42.437 37.13 37.09 37.13 37.00 37.53 2,622,209 37.210 -0.24%
2023-01-20 0 42.45 42.35 42.45 41.80 42.50 3,384,579 143,134,063 42.290 37.22 37.13 37.22 36.65 37.27 3,859,987 37.081 0.12%
2023-01-19 0 42.40 42.35 42.40 41.80 42.40 1,974,798 83,308,084 42.186 37.18 37.13 37.18 36.65 37.18 2,252,184 36.990 0.47%
2023-01-18 0 42.20 42.15 42.20 41.50 42.20 1,906,646 80,077,748 41.999 37.00 36.96 37.00 36.39 37.00 2,174,459 36.827 1.32%
2023-01-17 0 41.65 41.65 41.70 41.50 42.25 2,582,855 107,870,981 41.764 36.52 36.52 36.56 36.39 37.05 2,945,650 36.620 -1.42%
2023-01-16 0 42.25 42.20 42.25 41.55 42.75 2,810,942 118,772,925 42.254 37.05 37.00 37.05 36.43 37.48 3,205,775 37.050 1.32%
2023-01-13 0 41.70 41.65 41.70 41.60 42.15 2,203,136 92,079,886 41.795 36.56 36.52 36.56 36.48 36.96 2,512,595 36.647 0.00%
2023-01-12 0 41.70 41.65 41.70 41.25 41.80 1,819,007 75,607,628 41.565 36.56 36.52 36.56 36.17 36.65 2,074,510 36.446 0.85%
2023-01-11 0 41.35 41.30 41.35 41.10 41.85 2,995,469 124,102,432 41.430 36.26 36.21 36.26 36.04 36.70 3,416,221 36.327 -0.60%
2023-01-10 0 41.60 41.60 41.70 41.45 42.00 2,948,317 122,565,912 41.571 36.48 36.48 36.56 36.34 36.83 3,362,446 36.451 0.24%
2023-01-09 0 41.50 41.50 41.55 41.35 42.20 4,667,551 194,450,434 41.660 36.39 36.39 36.43 36.26 37.00 5,323,169 36.529 -0.60%
2023-01-06 0 41.75 41.75 41.80 41.40 41.95 2,513,736 104,912,089 41.736 36.61 36.61 36.65 36.30 36.78 2,866,823 36.595 0.36%
2023-01-05 0 41.60 41.60 41.65 41.60 42.00 2,845,457 118,799,132 41.750 36.48 36.48 36.52 36.48 36.83 3,245,138 36.608 -0.95%
2023-01-04 0 42.00 41.85 42.00 41.55 42.15 4,569,308 191,086,005 41.819 36.83 36.70 36.83 36.43 36.96 5,211,126 36.669 0.48%
2023-01-03 0 41.80 41.75 41.80 40.55 42.15 3,560,227 148,092,755 41.596 36.65 36.61 36.65 35.56 36.96 4,060,307 36.473 1.09%
2022-12-30 0 41.35 41.30 41.35 41.15 41.60 1,528,568 63,212,794 41.354 36.26 36.21 36.26 36.08 36.48 1,743,275 36.261 0.49%
2022-12-29 0 41.15 41.15 41.20 40.85 41.45 1,239,793 51,006,668 41.141 36.08 36.08 36.13 35.82 36.34 1,413,938 36.074 -0.12%
2022-12-28 0 41.20 41.10 41.20 40.90 41.75 3,762,660 155,386,343 41.297 36.13 36.04 36.13 35.86 36.61 4,291,174 36.211 0.73%
2022-12-23 0 40.90 40.90 40.95 40.55 41.15 1,385,478 56,655,357 40.892 35.86 35.86 35.91 35.56 36.08 1,580,086 35.856 -0.73%
2022-12-22 0 41.20 41.10 41.20 40.05 41.25 4,057,090 165,933,597 40.900 36.13 36.04 36.13 35.12 36.17 4,626,961 35.862 2.11%
2022-12-21 0 40.35 40.30 40.35 39.90 40.45 1,669,660 67,152,193 40.219 35.38 35.34 35.38 34.99 35.47 1,904,185 35.266 0.62%
2022-12-20 0 40.10 40.00 40.10 39.65 40.15 1,970,230 78,829,882 40.010 35.16 35.07 35.16 34.77 35.21 2,246,974 35.083 -0.12%
2022-12-19 0 40.15 40.10 40.15 39.75 40.30 1,336,566 53,487,287 40.018 35.21 35.16 35.21 34.85 35.34 1,524,304 35.090 -0.37%
2022-12-16 0 40.30 40.20 40.30 39.35 40.40 5,349,115 214,390,967 40.080 35.34 35.25 35.34 34.50 35.42 6,100,467 35.143 0.88%
2022-12-15 0 39.95 39.90 39.95 39.55 40.25 2,250,227 89,867,998 39.937 35.03 34.99 35.03 34.68 35.29 2,566,301 35.019 0.25%
2022-12-14 0 39.85 39.85 39.90 39.80 40.50 3,357,062 134,487,198 40.061 34.94 34.94 34.99 34.90 35.51 3,828,605 35.127 0.38%
2022-12-13 0 39.70 39.65 39.70 38.65 39.95 4,205,508 166,262,113 39.534 34.81 34.77 34.81 33.89 35.03 4,796,226 34.665 2.72%
2022-12-12 0 38.65 38.60 38.65 38.05 38.70 2,371,300 91,270,078 38.489 33.89 33.85 33.89 33.36 33.93 2,704,380 33.749 -0.13%
2022-12-09 0 38.70 38.65 38.70 37.65 38.85 5,052,070 194,397,554 38.479 33.93 33.89 33.93 33.01 34.07 5,761,699 33.740 2.79%
2022-12-08 0 37.65 37.65 37.70 36.80 37.85 3,716,029 139,288,607 37.483 33.01 33.01 33.06 32.27 33.19 4,237,993 32.867 1.48%
2022-12-07 0 37.10 37.05 37.10 37.05 37.90 2,977,316 111,062,492 37.303 32.53 32.49 32.53 32.49 33.23 3,395,519 32.709 -0.54%
2022-12-06 0 37.30 37.20 37.30 36.30 37.30 4,381,143 162,080,123 36.995 32.71 32.62 32.71 31.83 32.71 4,996,531 32.439 2.05%
2022-12-05 0 36.55 36.55 36.60 36.20 37.65 9,168,585 335,032,080 36.541 32.05 32.05 32.09 31.74 33.01 10,456,432 32.041 -1.62%
2022-12-02 0 37.15 37.15 37.20 37.10 37.80 3,075,759 114,511,073 37.230 32.57 32.57 32.62 32.53 33.14 3,507,789 32.645 -1.07%
2022-12-01 0 37.55 37.55 37.60 37.45 37.95 4,053,709 152,587,325 37.641 32.93 32.93 32.97 32.84 33.28 4,623,105 33.005 0.00%
2022-11-30 0 37.55 37.50 37.55 37.10 37.55 6,903,031 258,589,175 37.460 32.93 32.88 32.93 32.53 32.93 7,872,651 32.847 0.81%
2022-11-29 0 37.25 37.20 37.25 36.70 37.50 2,899,018 107,674,660 37.142 32.66 32.62 32.66 32.18 32.88 3,306,223 32.567 0.54%
2022-11-28 0 37.05 37.00 37.05 36.30 37.20 1,925,613 70,796,207 36.766 32.49 32.44 32.49 31.83 32.62 2,196,090 32.237 -0.54%
2022-11-25 0 37.25 37.20 37.25 36.90 37.85 2,045,950 76,028,749 37.161 32.66 32.62 32.66 32.36 33.19 2,333,330 32.584 -0.93%
2022-11-24 0 37.60 37.55 37.60 37.40 38.40 2,242,277 84,316,538 37.603 32.97 32.93 32.97 32.79 33.67 2,557,234 32.972 -1.05%
2022-11-23 0 38.00 37.95 38.00 37.55 38.05 1,717,468 65,025,381 37.861 33.32 33.28 33.32 32.93 33.36 1,958,709 33.198 0.53%
2022-11-22 0 37.80 37.80 37.85 37.50 38.05 2,172,616 82,071,626 37.775 33.14 33.14 33.19 32.88 33.36 2,477,788 33.123 0.13%
2022-11-21 0 37.75 37.65 37.75 36.45 37.80 2,361,166 88,370,803 37.427 33.10 33.01 33.10 31.96 33.14 2,692,822 32.817 0.80%
2022-11-18 0 37.45 37.40 37.45 37.25 38.30 3,373,946 126,785,985 37.578 32.84 32.79 32.84 32.66 33.58 3,847,860 32.950 -2.22%
2022-11-17 0 38.30 38.20 38.30 37.80 38.55 4,179,979 159,539,526 38.168 33.58 33.50 33.58 33.14 33.80 4,767,111 33.467 1.06%
2022-11-16 0 37.90 37.85 37.90 37.40 38.20 4,463,222 169,191,780 37.908 33.23 33.19 33.23 32.79 33.50 5,090,139 33.239 1.20%
2022-11-15 0 37.45 37.40 37.45 37.00 37.55 3,466,127 129,207,321 37.277 32.84 32.79 32.84 32.44 32.93 3,952,989 32.686 1.49%
2022-11-14 0 36.90 36.90 36.95 36.80 37.55 2,318,785 86,159,261 37.157 32.36 32.36 32.40 32.27 32.93 2,644,488 32.581 0.00%
2022-11-11 0 36.90 36.90 36.95 36.15 37.20 3,635,259 134,002,547 36.862 32.36 32.36 32.40 31.70 32.62 4,145,878 32.322 3.51%
2022-11-10 0 35.65 35.60 35.65 35.20 35.85 2,121,886 75,503,728 35.583 31.26 31.22 31.26 30.86 31.43 2,419,932 31.201 -0.42%
2022-11-09 0 35.80 35.75 35.80 35.40 36.00 2,325,424 83,046,710 35.713 31.39 31.35 31.39 31.04 31.57 2,652,060 31.314 -0.56%
2022-11-08 0 36.00 35.95 36.00 35.70 36.15 2,329,618 83,791,192 35.968 31.57 31.52 31.57 31.30 31.70 2,656,843 31.538 0.28%
2022-11-07 0 35.90 35.85 35.90 34.50 36.25 4,475,933 159,956,153 35.737 31.48 31.43 31.48 30.25 31.79 5,104,636 31.335 3.16%
2022-11-04 0 34.80 34.75 34.80 34.20 35.20 4,658,528 162,313,978 34.842 30.51 30.47 30.51 29.99 30.86 5,312,879 30.551 0.87%
2022-11-03 0 34.50 34.45 34.50 34.35 35.40 4,043,925 139,911,385 34.598 30.25 30.21 30.25 30.12 31.04 4,611,947 30.337 -2.27%
2022-11-02 0 35.30 35.30 35.40 34.75 35.70 3,192,790 112,373,070 35.196 30.95 30.95 31.04 30.47 31.30 3,641,259 30.861 1.15%
2022-11-01 0 34.90 34.80 34.90 34.40 35.05 3,281,039 114,111,617 34.779 30.60 30.51 30.60 30.16 30.73 3,741,903 30.496 1.01%
2022-10-31 0 34.55 34.55 34.60 33.90 34.90 4,112,155 141,861,349 34.498 30.29 30.29 30.34 29.72 30.60 4,689,760 30.249 0.29%
2022-10-28 0 34.45 34.40 34.45 34.20 35.15 3,666,084 126,788,527 34.584 30.21 30.16 30.21 29.99 30.82 4,181,033 30.325 -0.72%
2022-10-27 0 34.70 34.70 34.75 34.40 34.90 3,047,070 105,618,646 34.662 30.43 30.43 30.47 30.16 30.60 3,475,070 30.393 0.43%
2022-10-26 0 34.55 34.50 34.55 34.00 34.85 4,629,999 159,924,589 34.541 30.29 30.25 30.29 29.81 30.56 5,280,342 30.287 2.07%
2022-10-25 0 33.85 33.80 33.85 33.15 34.20 4,493,678 151,346,346 33.680 29.68 29.64 29.68 29.07 29.99 5,124,873 29.532 0.74%
2022-10-24 0 33.60 33.60 33.65 33.45 34.25 5,295,724 178,228,335 33.655 29.46 29.46 29.51 29.33 30.03 6,039,577 29.510 -1.47%
2022-10-21 0 34.10 34.00 34.10 33.70 34.90 4,366,722 148,901,639 34.099 29.90 29.81 29.90 29.55 30.60 4,980,085 29.899 -1.59%
2022-10-20 0 34.65 34.55 34.65 34.35 34.95 2,216,368 76,603,353 34.563 30.38 30.29 30.38 30.12 30.65 2,527,686 30.306 -0.72%
2022-10-19 0 34.90 34.90 34.95 34.75 35.60 3,394,611 119,159,518 35.103 30.60 30.60 30.65 30.47 31.22 3,871,428 30.779 0.43%
2022-10-18 0 34.75 34.70 34.75 34.40 34.85 2,549,873 88,350,851 34.649 30.47 30.43 30.47 30.16 30.56 2,908,036 30.382 1.02%
2022-10-17 0 34.40 34.35 34.40 34.00 34.65 2,036,228 69,889,291 34.323 30.16 30.12 30.16 29.81 30.38 2,322,243 30.096 0.58%
2022-10-14 0 34.20 34.20 34.25 34.10 34.80 3,587,627 123,559,885 34.441 29.99 29.99 30.03 29.90 30.51 4,091,556 30.199 -0.44%
2022-10-13 0 34.35 34.35 34.40 34.20 34.80 3,043,793 104,824,628 34.439 30.12 30.12 30.16 29.99 30.51 3,471,333 30.197 -0.58%
2022-10-12 0 34.55 34.55 34.65 34.35 35.20 3,794,969 131,518,786 34.656 30.29 30.29 30.38 30.12 30.86 4,328,022 30.388 -1.57%
2022-10-11 0 35.10 35.10 35.15 35.10 35.65 2,347,730 82,877,343 35.301 30.78 30.78 30.82 30.78 31.26 2,677,499 30.953 -0.43%
2022-10-10 0 35.25 35.25 35.40 35.00 35.85 2,897,522 102,146,188 35.253 30.91 30.91 31.04 30.69 31.43 3,304,516 30.911 -2.22%
2022-10-07 0 36.05 36.05 36.10 35.90 36.40 2,067,356 74,548,382 36.060 31.61 31.61 31.65 31.48 31.92 2,357,743 31.619 -1.23%
2022-10-06 0 36.50 36.45 36.50 36.15 36.75 3,209,419 117,074,310 36.478 32.00 31.96 32.00 31.70 32.22 3,660,223 31.986 0.14%
2022-10-05 0 36.45 36.40 36.45 36.00 36.95 4,681,151 170,545,097 36.432 31.96 31.92 31.96 31.57 32.40 5,338,679 31.945 2.39%
2022-10-03 0 35.60 35.60 35.65 35.50 36.20 2,584,039 92,300,946 35.720 31.22 31.22 31.26 31.13 31.74 2,947,001 31.320 -1.25%
2022-09-30 0 36.05 36.05 36.10 35.70 36.25 4,190,944 151,063,022 36.045 31.61 31.61 31.65 31.30 31.79 4,779,616 31.606 1.26%
2022-09-29 0 35.60 35.60 35.65 35.55 36.25 4,939,463 176,910,224 35.816 31.22 31.22 31.26 31.17 31.79 5,633,275 31.405 -0.14%
2022-09-28 0 35.65 35.60 35.65 35.30 37.00 7,653,654 273,189,270 35.694 31.26 31.22 31.26 30.95 32.44 8,728,709 31.298 -4.04%
2022-09-27 0 37.15 37.10 37.15 37.05 38.35 5,906,204 220,751,178 37.376 32.57 32.53 32.57 32.49 33.63 6,735,807 32.773 -3.26%
2022-09-26 0 38.40 38.40 38.45 38.25 38.95 3,346,474 128,695,374 38.457 33.67 33.67 33.71 33.54 34.15 3,816,530 33.721 -1.41%
2022-09-23 0 38.95 38.90 38.95 38.75 39.30 3,004,511 117,022,304 38.949 34.15 34.11 34.15 33.98 34.46 3,426,533 34.152 -1.27%
2022-09-22 0 39.45 39.40 39.45 39.20 39.70 1,996,579 78,696,727 39.416 34.59 34.55 34.59 34.37 34.81 2,277,024 34.561 -1.50%
2022-09-21 0 40.05 40.00 40.05 39.85 40.40 2,522,648 100,977,722 40.028 35.12 35.07 35.12 34.94 35.42 2,876,987 35.098 -0.62%
2022-09-20 0 40.30 40.25 40.30 39.95 40.40 2,538,735 102,023,936 40.187 35.34 35.29 35.34 35.03 35.42 2,895,333 35.237 0.50%
2022-09-19 0 40.10 40.05 40.10 39.95 40.40 1,924,135 77,227,444 40.136 35.16 35.12 35.16 35.03 35.42 2,194,405 35.193 -0.74%
2022-09-16 0 40.40 40.35 40.40 39.85 40.40 7,064,182 284,817,938 40.319 35.42 35.38 35.42 34.94 35.42 8,056,438 35.353 0.62%
2022-09-15 0 40.15 40.10 40.15 39.90 40.20 1,398,351 56,061,460 40.091 35.21 35.16 35.21 34.99 35.25 1,594,768 35.153 0.00%
2022-09-14 0 40.15 40.10 40.15 39.80 40.30 2,459,773 98,549,171 40.064 35.21 35.16 35.21 34.90 35.34 2,805,280 35.130 -0.86%
2022-09-13 0 40.50 40.40 40.50 39.85 40.55 1,894,492 76,488,233 40.374 35.51 35.42 35.51 34.94 35.56 2,160,598 35.401 1.00%
2022-09-09 0 40.10 40.00 40.10 39.30 40.20 1,583,853 63,386,681 40.021 35.16 35.07 35.16 34.46 35.25 1,806,326 35.092 1.26%
2022-09-08 0 39.60 39.55 39.60 39.45 39.85 2,739,505 108,525,994 39.615 34.72 34.68 34.72 34.59 34.94 3,124,304 34.736 -0.25%
2022-09-07 0 39.70 39.65 39.70 39.00 39.75 2,919,445 115,043,060 39.406 34.81 34.77 34.81 34.20 34.85 3,329,519 34.552 0.38%
2022-09-06 0 39.55 39.55 39.60 39.45 39.75 998,607 39,528,228 39.583 34.68 34.68 34.72 34.59 34.85 1,138,874 34.708 -0.25%
2022-09-05 0 39.65 39.60 39.65 39.25 39.70 2,191,517 86,717,127 39.569 34.77 34.72 34.77 34.42 34.81 2,499,344 34.696 -0.13%
2022-09-02 0 39.70 39.65 39.70 39.55 40.00 2,481,283 98,449,867 39.677 34.81 34.77 34.81 34.68 35.07 2,829,811 34.790 0.00%
2022-09-01 0 39.70 39.70 39.75 39.65 40.10 2,950,558 117,498,729 39.823 34.81 34.81 34.85 34.77 35.16 3,365,002 34.918 -1.37%
2022-08-31 0 40.25 40.15 40.25 39.75 40.40 4,986,306 200,411,640 40.192 35.29 35.21 35.29 34.85 35.42 5,686,697 35.242 0.62%
2022-08-30 0 40.00 40.00 40.05 39.70 40.40 2,336,916 93,476,696 40.000 35.07 35.07 35.12 34.81 35.42 2,665,166 35.073 0.00%
2022-08-29 0 40.00 39.95 40.00 39.85 40.20 1,363,701 54,531,941 39.988 35.07 35.03 35.07 34.94 35.25 1,555,250 35.063 -0.87%
2022-08-26 0 40.35 40.30 40.35 40.20 40.55 1,442,749 58,273,314 40.390 35.38 35.34 35.38 35.25 35.56 1,645,402 35.416 0.12%
2022-08-25 0 40.30 40.25 40.30 40.00 40.40 1,620,821 65,212,738 40.234 35.34 35.29 35.34 35.07 35.42 1,848,486 35.279 0.25%
2022-08-24 0 40.20 40.15 40.20 39.80 40.60 3,161,409 126,843,187 40.122 35.25 35.21 35.25 34.90 35.60 3,605,470 35.181 -0.94%
2022-08-23 0 41.00 40.95 41.00 40.85 41.40 3,047,911 124,933,208 40.990 35.58 35.54 35.58 35.45 35.93 3,512,006 35.573 -0.97%
2022-08-22 0 41.40 41.35 41.40 41.10 41.55 2,042,801 84,498,071 41.364 35.93 35.89 35.93 35.67 36.06 2,353,851 35.898 -0.48%
2022-08-19 0 41.60 41.55 41.60 41.45 41.90 2,287,745 95,088,564 41.564 36.10 36.06 36.10 35.97 36.36 2,636,092 36.072 -0.24%
2022-08-18 0 41.70 41.65 41.70 41.45 42.30 2,153,404 89,744,093 41.675 36.19 36.15 36.19 35.97 36.71 2,481,296 36.168 -0.60%
2022-08-17 0 41.95 41.85 41.95 41.80 42.30 1,623,635 68,113,496 41.951 36.41 36.32 36.41 36.28 36.71 1,870,860 36.408 0.36%
2022-08-16 0 41.80 41.75 41.80 41.35 41.85 2,614,319 108,782,213 41.610 36.28 36.23 36.28 35.89 36.32 3,012,393 36.112 0.24%
2022-08-15 0 41.70 41.65 41.70 41.50 42.00 1,593,397 66,471,920 41.717 36.19 36.15 36.19 36.02 36.45 1,836,018 36.204 -0.71%
2022-08-12 0 42.00 41.95 42.00 41.65 42.20 3,290,253 137,937,724 41.923 36.45 36.41 36.45 36.15 36.62 3,791,249 36.383 1.33%
2022-08-11 0 41.45 41.45 41.50 41.20 41.95 2,870,457 119,404,681 41.598 35.97 35.97 36.02 35.76 36.41 3,307,532 36.101 0.48%
2022-08-10 0 41.25 41.20 41.25 41.00 41.45 1,670,631 68,947,317 41.270 35.80 35.76 35.80 35.58 35.97 1,925,012 35.817 -0.48%
2022-08-09 0 41.45 41.40 41.45 40.80 41.85 2,256,462 93,608,274 41.485 35.97 35.93 35.97 35.41 36.32 2,600,046 36.003 -0.36%
2022-08-08 0 41.60 41.60 41.65 40.95 41.70 2,470,880 102,343,975 41.420 36.10 36.10 36.15 35.54 36.19 2,847,113 35.947 1.22%
2022-08-05 0 41.10 41.05 41.10 40.80 41.20 1,577,548 64,710,482 41.020 35.67 35.63 35.67 35.41 35.76 1,817,756 35.599 0.49%
2022-08-04 0 40.90 40.85 40.90 40.50 41.15 2,910,822 118,778,820 40.806 35.50 35.45 35.50 35.15 35.71 3,354,043 35.414 0.12%
2022-08-03 0 40.85 40.80 40.85 40.65 41.10 2,637,867 107,673,587 40.818 35.45 35.41 35.45 35.28 35.67 3,039,526 35.424 0.00%
2022-08-02 0 40.85 40.75 40.85 40.65 41.10 2,429,626 99,173,709 40.819 35.45 35.37 35.45 35.28 35.67 2,799,577 35.425 -0.73%
2022-08-01 0 41.15 41.15 41.20 41.05 41.70 2,107,311 87,038,679 41.303 35.71 35.71 35.76 35.63 36.19 2,428,184 35.845 -0.84%
2022-07-29 0 41.50 41.40 41.50 41.15 41.60 3,301,722 136,697,554 41.402 36.02 35.93 36.02 35.71 36.10 3,804,464 35.931 0.61%
2022-07-28 0 41.25 41.20 41.25 40.80 41.30 1,779,438 73,171,067 41.120 35.80 35.76 35.80 35.41 35.84 2,050,387 35.686 0.36%
2022-07-27 0 41.10 41.10 41.20 40.85 41.20 1,194,897 49,035,605 41.038 35.67 35.67 35.76 35.45 35.76 1,376,840 35.615 0.12%
2022-07-26 0 41.05 41.05 41.10 40.85 41.20 1,843,586 75,663,155 41.041 35.63 35.63 35.67 35.45 35.76 2,124,303 35.618 -0.24%
2022-07-25 0 41.15 41.10 41.15 40.70 41.15 2,146,789 87,912,668 40.951 35.71 35.67 35.71 35.32 35.71 2,473,673 35.539 0.73%
2022-07-22 0 40.85 40.80 40.85 40.65 41.00 2,026,476 82,654,563 40.787 35.45 35.41 35.45 35.28 35.58 2,335,041 35.397 0.12%
2022-07-21 0 40.80 40.75 40.80 40.60 41.45 2,862,941 116,939,922 40.846 35.41 35.37 35.41 35.23 35.97 3,298,871 35.448 -1.57%
2022-07-20 0 41.45 41.45 41.50 41.30 41.65 2,204,314 91,355,372 41.444 35.97 35.97 36.02 35.84 36.15 2,539,958 35.967 0.24%
2022-07-19 0 41.35 41.35 41.40 41.20 41.70 2,044,325 84,522,728 41.345 35.89 35.89 35.93 35.76 36.19 2,355,608 35.881 -1.19%
2022-07-18 0 41.85 41.85 41.90 41.30 41.90 2,694,733 112,493,645 41.746 36.32 36.32 36.36 35.84 36.36 3,105,051 36.229 0.84%
2022-07-15 0 41.50 41.45 41.50 41.10 41.70 2,336,670 96,878,409 41.460 36.02 35.97 36.02 35.67 36.19 2,692,467 35.981 -0.36%
2022-07-14 0 41.65 41.50 41.65 41.20 41.80 4,986,305 206,950,158 41.504 36.15 36.02 36.15 35.76 36.28 5,745,553 36.019 0.60%
2022-07-13 0 41.40 41.35 41.40 41.20 41.60 2,592,650 107,330,391 41.398 35.93 35.89 35.93 35.76 36.10 2,987,424 35.927 -0.36%
2022-07-12 0 41.55 41.50 41.55 41.05 41.80 4,096,743 170,041,667 41.507 36.06 36.02 36.06 35.63 36.28 4,720,540 36.022 1.22%
2022-07-11 0 41.05 40.95 41.05 40.80 41.10 1,671,447 68,448,629 40.952 35.63 35.54 35.63 35.41 35.67 1,925,953 35.540 -0.85%
2022-07-08 0 41.40 41.30 41.40 41.10 41.50 2,256,357 93,250,318 41.328 35.93 35.84 35.93 35.67 36.02 2,599,925 35.867 0.49%
2022-07-07 0 41.20 41.15 41.20 40.80 41.20 2,536,325 104,177,579 41.074 35.76 35.71 35.76 35.41 35.76 2,922,523 35.646 0.49%
2022-07-06 0 41.00 40.90 41.00 40.50 41.05 2,961,648 121,081,974 40.883 35.58 35.50 35.58 35.15 35.63 3,412,608 35.481 0.12%
2022-07-05 0 40.95 40.95 41.00 40.80 41.10 1,667,524 68,262,910 40.937 35.54 35.54 35.58 35.41 35.67 1,921,432 35.527 0.24%
2022-07-04 0 40.85 40.85 40.90 40.20 41.15 2,681,153 109,220,111 40.736 35.45 35.45 35.50 34.89 35.71 3,089,403 35.353 -0.37%
2022-06-30 0 41.00 41.00 41.05 40.90 41.50 3,032,632 124,523,496 41.061 35.58 35.58 35.63 35.50 36.02 3,494,401 35.635 -0.85%
2022-06-29 0 41.35 41.30 41.35 41.05 41.60 2,433,836 100,408,109 41.255 35.89 35.84 35.89 35.63 36.10 2,804,428 35.803 -0.84%
2022-06-28 0 41.70 41.65 41.70 41.20 41.80 3,307,119 137,425,638 41.554 36.19 36.15 36.19 35.76 36.28 3,810,683 36.063 0.85%
2022-06-27 0 41.35 41.35 41.40 41.10 42.00 2,682,734 110,989,662 41.372 35.89 35.89 35.93 35.67 36.45 3,091,225 35.905 0.85%
2022-06-24 0 41.00 40.95 41.00 40.75 41.30 1,931,628 79,116,500 40.958 35.58 35.54 35.58 35.37 35.84 2,225,751 35.546 0.49%
2022-06-23 0 40.80 40.80 40.85 40.80 41.30 1,600,390 65,428,181 40.883 35.41 35.41 35.45 35.41 35.84 1,844,076 35.480 -0.12%
2022-06-22 0 40.85 40.80 40.85 40.75 41.45 1,604,379 65,867,042 41.055 35.45 35.41 35.45 35.37 35.97 1,848,672 35.629 -0.61%
2022-06-21 0 41.10 41.00 41.10 40.70 41.10 2,341,553 95,857,973 40.938 35.67 35.58 35.67 35.32 35.67 2,698,093 35.528 0.74%
2022-06-20 0 40.80 40.75 40.80 40.65 41.00 1,355,806 55,312,428 40.797 35.41 35.37 35.41 35.28 35.58 1,562,250 35.406 0.25%
2022-06-17 0 40.70 40.65 40.70 40.65 41.30 3,818,271 155,830,482 40.812 35.32 35.28 35.32 35.28 35.84 4,399,666 35.419 -0.73%
2022-06-16 0 41.00 40.95 41.00 40.80 41.60 2,844,782 116,677,255 41.014 35.58 35.54 35.58 35.41 36.10 3,277,947 35.595 -0.36%
2022-06-15 0 41.15 41.15 41.25 40.80 41.45 2,692,121 110,720,688 41.128 35.71 35.71 35.80 35.41 35.97 3,102,041 35.693 -0.84%
2022-06-14 0 41.50 41.45 41.50 41.20 41.75 1,925,564 79,743,000 41.413 36.02 35.97 36.02 35.76 36.23 2,218,763 35.940 0.00%
2022-06-13 0 41.50 41.45 41.50 41.15 42.00 3,321,193 137,968,227 41.542 36.02 35.97 36.02 35.71 36.45 3,826,900 36.052 -0.48%
2022-06-10 0 41.70 41.65 41.70 41.50 42.00 2,700,904 112,654,990 41.710 36.19 36.15 36.19 36.02 36.45 3,112,162 36.198 -0.36%
2022-06-09 0 41.85 41.80 41.85 41.50 42.05 4,047,292 168,984,140 41.752 36.32 36.28 36.32 36.02 36.49 4,663,560 36.235 -0.83%
2022-06-08 0 42.20 42.15 42.20 42.10 42.55 3,423,112 144,609,885 42.245 36.62 36.58 36.62 36.54 36.93 3,944,338 36.663 -0.24%
2022-06-07 0 42.30 42.25 42.30 41.95 42.40 4,007,107 168,959,332 42.165 36.71 36.67 36.71 36.41 36.80 4,617,256 36.593 -0.70%
2022-06-06 0 42.60 42.55 42.60 41.90 42.70 2,812,072 119,269,789 42.413 36.97 36.93 36.97 36.36 37.06 3,240,257 36.809 0.95%
2022-06-02 0 42.20 42.20 42.25 42.05 42.75 1,898,069 80,152,081 42.228 36.62 36.62 36.67 36.49 37.10 2,187,082 36.648 -0.71%
2022-06-01 0 42.50 42.50 42.55 42.45 43.10 3,143,952 133,902,351 42.590 36.88 36.88 36.93 36.84 37.40 3,622,671 36.962 0.35%
2022-05-31 0 42.35 42.30 42.35 42.10 42.90 9,736,620 412,356,411 42.351 36.75 36.71 36.75 36.54 37.23 11,219,183 36.755 -1.40%
2022-05-30 0 42.95 42.95 43.00 42.85 43.25 2,129,777 91,672,130 43.043 37.27 37.27 37.32 37.19 37.53 2,454,071 37.355 -0.12%
2022-05-27 0 43.00 43.00 43.05 42.50 43.05 3,175,441 136,235,170 42.903 37.32 37.32 37.36 36.88 37.36 3,658,955 37.233 0.99%
2022-05-26 0 43.60 43.55 43.60 43.25 43.65 3,874,308 168,531,072 43.500 36.95 36.91 36.95 36.66 37.00 4,571,176 36.868 0.46%
2022-05-25 0 43.40 43.35 43.40 43.15 43.65 3,352,021 145,437,626 43.388 36.78 36.74 36.78 36.57 37.00 3,954,946 36.774 0.12%
2022-05-24 0 43.35 43.35 43.40 43.15 43.65 2,443,474 105,908,176 43.343 36.74 36.74 36.78 36.57 37.00 2,882,979 36.736 -0.34%
2022-05-23 0 43.50 43.45 43.50 43.30 43.60 2,355,860 102,396,383 43.465 36.87 36.83 36.87 36.70 36.95 2,779,606 36.838 -0.23%
2022-05-20 0 43.60 43.55 43.60 43.00 43.70 4,849,631 210,275,688 43.359 36.95 36.91 36.95 36.44 37.04 5,721,930 36.749 1.63%
2022-05-19 0 42.90 42.85 42.90 42.30 42.90 4,418,907 188,728,249 42.709 36.36 36.32 36.36 35.85 36.36 5,213,732 36.198 0.70%
2022-05-18 0 42.60 42.55 42.60 42.40 42.90 3,604,633 153,569,515 42.603 36.11 36.06 36.11 35.94 36.36 4,252,995 36.109 0.00%
2022-05-17 0 42.60 42.55 42.60 42.35 43.10 4,534,947 193,095,701 42.579 36.11 36.06 36.11 35.89 36.53 5,350,644 36.088 -0.70%
2022-05-16 0 42.90 42.85 42.90 42.75 43.20 1,674,415 71,871,441 42.923 36.36 36.32 36.36 36.23 36.61 1,975,591 36.380 0.23%
2022-05-13 0 42.80 42.75 42.80 42.30 43.00 4,936,842 210,431,382 42.625 36.28 36.23 36.28 35.85 36.44 5,824,827 36.127 -0.47%
2022-05-12 0 43.00 42.90 43.00 42.70 43.15 3,963,162 170,240,093 42.956 36.44 36.36 36.44 36.19 36.57 4,676,012 36.407 -0.35%
2022-05-11 0 43.15 42.95 43.15 42.00 43.15 4,813,317 205,660,246 42.727 36.57 36.40 36.57 35.60 36.57 5,679,084 36.214 1.65%
2022-05-10 0 42.45 42.40 42.45 41.70 42.75 4,743,952 200,501,259 42.265 35.98 35.94 35.98 35.34 36.23 5,597,242 35.821 -0.70%
2022-05-06 0 42.75 42.70 42.75 42.60 43.15 4,909,161 210,073,566 42.792 36.23 36.19 36.23 36.11 36.57 5,792,167 36.269 -0.35%
2022-05-05 0 42.90 42.90 42.95 42.80 43.40 4,153,886 179,030,352 43.099 36.36 36.36 36.40 36.28 36.78 4,901,042 36.529 0.12%
2022-05-04 0 42.85 42.75 42.85 42.50 43.00 3,517,072 150,345,943 42.747 36.32 36.23 36.32 36.02 36.44 4,149,685 36.231 1.18%
2022-05-03 0 42.35 42.20 42.35 41.95 42.50 4,642,012 196,283,417 42.284 35.89 35.77 35.89 35.55 36.02 5,476,967 35.838 1.19%
2022-04-29 0 41.85 41.85 41.90 41.75 42.25 4,112,379 172,426,280 41.929 35.47 35.47 35.51 35.39 35.81 4,852,069 35.537 -0.48%
2022-04-28 0 42.05 41.95 42.05 41.50 42.10 2,800,505 117,340,279 41.900 35.64 35.55 35.64 35.17 35.68 3,304,229 35.512 0.60%
2022-04-27 0 41.80 41.75 41.80 41.45 42.20 2,717,183 113,361,743 41.720 35.43 35.39 35.43 35.13 35.77 3,205,920 35.360 -1.07%
2022-04-26 0 42.25 42.25 42.30 41.75 42.50 3,358,392 141,772,626 42.214 35.81 35.81 35.85 35.39 36.02 3,962,463 35.779 0.36%
2022-04-25 0 42.10 42.10 42.15 41.55 42.30 2,854,633 120,153,061 42.091 35.68 35.68 35.72 35.22 35.85 3,368,093 35.674 -0.36%
2022-04-22 0 42.25 42.25 42.30 41.80 42.75 2,426,883 102,296,628 42.151 35.81 35.81 35.85 35.43 36.23 2,863,404 35.726 -0.59%
2022-04-21 0 42.50 42.40 42.50 42.10 42.60 2,632,981 111,598,691 42.385 36.02 35.94 36.02 35.68 36.11 3,106,573 35.923 0.83%
2022-04-20 0 42.15 42.10 42.15 42.05 42.50 1,799,244 75,981,455 42.230 35.72 35.68 35.72 35.64 36.02 2,122,872 35.792 -0.12%
2022-04-19 0 42.20 42.15 42.20 41.55 42.30 3,191,719 134,192,781 42.044 35.77 35.72 35.77 35.22 35.85 3,765,811 35.635 1.08%
2022-04-14 0 41.75 41.75 41.80 41.65 42.00 1,985,852 82,939,327 41.765 35.39 35.39 35.43 35.30 35.60 2,343,045 35.398 0.24%
2022-04-13 0 41.65 41.60 41.65 41.40 41.90 2,548,928 106,122,821 41.634 35.30 35.26 35.30 35.09 35.51 3,007,401 35.287 -0.12%
2022-04-12 0 41.70 41.70 41.75 41.50 42.10 3,121,813 130,155,869 41.692 35.34 35.34 35.39 35.17 35.68 3,683,331 35.336 -0.36%
2022-04-11 0 41.85 41.85 41.95 41.70 42.10 2,344,017 98,083,844 41.844 35.47 35.47 35.55 35.34 35.68 2,765,633 35.465 -0.48%
2022-04-08 0 42.05 42.00 42.05 41.60 42.10 2,648,139 111,043,369 41.933 35.64 35.60 35.64 35.26 35.68 3,124,457 35.540 1.08%
2022-04-07 0 41.60 41.60 41.70 41.55 42.20 4,007,877 167,322,994 41.749 35.26 35.26 35.34 35.22 35.77 4,728,770 35.384 -0.95%
2022-04-06 0 42.00 41.95 42.00 41.85 42.55 3,755,899 157,956,110 42.055 35.60 35.55 35.60 35.47 36.06 4,431,469 35.644 -0.36%
2022-04-04 0 42.15 42.15 42.20 42.00 42.35 2,560,391 107,908,647 42.145 35.72 35.72 35.77 35.60 35.89 3,020,926 35.720 -0.47%
2022-04-01 0 42.35 42.30 42.35 42.10 42.65 2,028,332 85,827,045 42.314 35.89 35.85 35.89 35.68 36.15 2,393,166 35.863 0.00%
2022-03-31 0 42.35 42.35 42.40 42.10 42.60 3,930,099 166,572,434 42.384 35.89 35.89 35.94 35.68 36.11 4,637,002 35.922 -0.24%
2022-03-30 0 42.45 42.35 42.45 42.20 42.80 3,712,111 157,843,015 42.521 35.98 35.89 35.98 35.77 36.28 4,379,805 36.039 0.35%
2022-03-29 0 42.30 42.30 42.35 41.80 42.30 2,332,423 98,263,189 42.129 35.85 35.85 35.89 35.43 35.85 2,751,954 35.707 -0.24%
2022-03-28 0 42.40 42.30 42.40 41.65 42.50 3,233,910 136,574,253 42.232 35.94 35.85 35.94 35.30 36.02 3,815,590 35.794 0.83%
2022-03-25 0 42.05 42.00 42.05 41.50 42.25 2,918,481 122,567,646 41.997 35.64 35.60 35.64 35.17 35.81 3,443,426 35.595 0.12%
2022-03-24 0 42.00 41.95 42.00 41.30 42.00 3,296,717 137,757,043 41.786 35.60 35.55 35.60 35.00 35.60 3,889,695 35.416 0.24%
2022-03-23 0 41.90 41.85 41.90 41.20 41.95 2,913,155 121,639,262 41.755 35.51 35.47 35.51 34.92 35.55 3,437,142 35.390 0.12%
2022-03-22 0 41.85 41.80 41.85 41.50 42.15 3,063,161 127,957,831 41.773 35.47 35.43 35.47 35.17 35.72 3,614,129 35.405 -0.59%
2022-03-21 0 42.10 42.00 42.10 41.45 42.20 4,151,519 173,823,383 41.870 35.68 35.60 35.68 35.13 35.77 4,898,249 35.487 1.08%
2022-03-18 0 41.65 41.60 41.65 41.15 41.85 5,621,039 233,715,267 41.579 35.30 35.26 35.30 34.88 35.47 6,632,090 35.240 1.34%
2022-03-17 0 41.10 41.05 41.10 40.20 41.20 3,846,165 157,419,514 40.929 34.83 34.79 34.83 34.07 34.92 4,537,971 34.689 2.37%
2022-03-16 0 40.15 40.10 40.15 40.00 40.75 5,933,596 238,954,764 40.271 34.03 33.99 34.03 33.90 34.54 7,000,867 34.132 -0.12%
2022-03-15 0 40.20 40.15 40.20 40.00 41.00 5,387,330 216,612,056 40.208 34.07 34.03 34.07 33.90 34.75 6,356,344 34.078 -2.43%
2022-03-14 0 41.20 41.15 41.20 40.60 41.20 4,455,495 182,559,703 40.974 34.92 34.88 34.92 34.41 34.92 5,256,901 34.728 0.49%
2022-03-11 0 41.00 40.95 41.00 40.15 41.35 7,621,492 312,672,859 41.025 34.75 34.71 34.75 34.03 35.05 8,992,363 34.771 1.36%
2022-03-10 0 40.45 40.40 40.45 40.00 40.80 3,461,468 139,579,360 40.324 34.28 34.24 34.28 33.90 34.58 4,084,079 34.176 1.13%
2022-03-09 0 40.00 40.00 40.05 39.70 40.35 2,832,127 113,242,703 39.985 33.90 33.90 33.94 33.65 34.20 3,341,539 33.889 -0.62%
2022-03-08 0 40.25 40.20 40.25 39.70 40.50 3,725,854 149,693,561 40.177 34.11 34.07 34.11 33.65 34.33 4,396,020 34.052 1.26%
2022-03-07 0 39.75 39.70 39.75 39.35 40.25 3,461,363 137,822,197 39.817 33.69 33.65 33.69 33.35 34.11 4,083,955 33.747 -1.36%
2022-03-04 0 40.30 40.25 40.30 40.00 40.50 2,736,573 110,041,882 40.212 34.16 34.11 34.16 33.90 34.33 3,228,798 34.081 -0.25%
2022-03-03 0 40.40 40.35 40.40 39.75 40.80 2,544,756 102,816,315 40.403 34.24 34.20 34.24 33.69 34.58 3,002,479 34.244 1.51%
2022-03-02 0 39.80 39.75 39.80 39.70 40.30 4,398,092 175,512,037 39.906 33.73 33.69 33.73 33.65 34.16 5,189,173 33.823 -1.12%
2022-03-01 0 40.25 40.25 40.30 40.10 40.65 3,197,963 129,001,261 40.339 34.11 34.11 34.16 33.99 34.45 3,773,178 34.189 -0.49%
2022-02-28 0 40.45 40.40 40.45 40.20 41.50 8,112,019 328,217,155 40.461 34.28 34.24 34.28 34.07 35.17 9,571,121 34.292 -1.58%
2022-02-25 0 41.10 41.10 41.15 41.10 41.40 2,527,159 104,022,945 41.162 34.83 34.83 34.88 34.83 35.09 2,981,717 34.887 -0.72%
2022-02-24 0 41.40 41.35 41.40 41.00 41.75 3,424,130 141,322,615 41.273 35.09 35.05 35.09 34.75 35.39 4,040,025 34.981 -0.96%
2022-02-23 0 41.80 41.75 41.80 41.70 42.20 2,562,057 107,154,027 41.823 35.43 35.39 35.43 35.34 35.77 3,022,892 35.448 -0.71%
2022-02-22 0 42.10 42.05 42.10 41.90 42.85 2,915,170 122,738,997 42.104 35.68 35.64 35.68 35.51 36.32 3,439,519 35.685 -1.86%
2022-02-21 0 42.90 42.85 42.90 42.50 43.00 1,479,756 63,226,818 42.728 36.36 36.32 36.36 36.02 36.44 1,745,918 36.214 0.23%
2022-02-18 0 42.80 42.80 42.85 42.65 43.00 2,015,802 86,307,707 42.816 36.28 36.28 36.32 36.15 36.44 2,378,382 36.288 0.00%
2022-02-17 0 42.80 42.80 42.85 42.50 43.05 1,886,194 80,718,840 42.795 36.28 36.28 36.32 36.02 36.49 2,225,462 36.271 0.00%
2022-02-16 0 42.80 42.75 42.80 42.60 43.10 1,886,565 80,769,046 42.813 36.28 36.23 36.28 36.11 36.53 2,225,900 36.286 -0.35%
2022-02-15 0 42.95 42.85 42.95 42.20 42.95 2,439,707 104,453,288 42.814 36.40 36.32 36.40 35.77 36.40 2,878,535 36.287 0.47%
2022-02-14 0 42.75 42.65 42.75 42.40 42.75 1,768,438 75,399,328 42.636 36.23 36.15 36.23 35.94 36.23 2,086,525 36.136 0.12%
2022-02-11 0 42.70 42.65 42.70 42.50 43.00 2,811,187 119,858,398 42.636 36.19 36.15 36.19 36.02 36.44 3,316,833 36.136 -0.70%
2022-02-10 0 43.00 42.95 43.00 42.65 43.15 1,701,098 72,958,122 42.889 36.44 36.40 36.44 36.15 36.57 2,007,073 36.351 0.23%
2022-02-09 0 42.90 42.85 42.90 42.55 43.00 2,844,167 121,859,755 42.845 36.36 36.32 36.36 36.06 36.44 3,355,745 36.314 0.82%
2022-02-08 0 42.55 42.50 42.55 42.45 42.75 2,172,345 92,449,807 42.558 36.06 36.02 36.06 35.98 36.23 2,563,083 36.070 0.24%
2022-02-07 0 42.45 42.40 42.45 42.35 42.95 1,956,159 83,176,125 42.520 35.98 35.94 35.98 35.89 36.40 2,308,012 36.038 -1.05%
2022-02-04 0 42.90 42.85 42.90 42.20 43.15 4,139,487 177,288,592 42.829 36.36 36.32 36.36 35.77 36.57 4,884,053 36.299 1.90%
2022-01-31 0 42.10 42.10 42.20 42.05 42.70 1,579,541 66,604,577 42.167 35.68 35.68 35.77 35.64 36.19 1,863,652 35.739 -0.82%
2022-01-28 0 42.45 42.40 42.45 42.30 43.00 2,818,468 119,820,633 42.513 35.98 35.94 35.98 35.85 36.44 3,325,423 36.032 -0.82%
2022-01-27 0 42.80 42.75 42.80 42.00 42.90 3,038,632 129,830,114 42.727 36.28 36.23 36.28 35.60 36.36 3,585,188 36.213 1.06%
2022-01-26 0 42.35 42.35 42.40 42.20 42.55 1,873,493 79,371,044 42.365 35.89 35.89 35.94 35.77 36.06 2,210,477 35.907 0.24%
2022-01-25 0 42.25 42.25 42.30 42.05 42.65 2,708,009 114,326,070 42.218 35.81 35.81 35.85 35.64 36.15 3,195,096 35.782 -0.94%
2022-01-24 0 42.65 42.65 42.70 42.60 43.00 1,507,486 64,405,750 42.724 36.15 36.15 36.19 36.11 36.44 1,778,636 36.211 -0.93%
2022-01-21 0 43.05 43.00 43.05 42.70 43.10 1,814,903 77,948,030 42.949 36.49 36.44 36.49 36.19 36.53 2,141,348 36.401 0.35%
2022-01-20 0 42.90 42.90 42.95 42.50 42.90 1,421,821 60,809,579 42.769 36.36 36.36 36.40 36.02 36.36 1,677,563 36.249 0.35%
2022-01-19 0 42.75 42.70 42.75 42.35 42.75 1,590,091 67,702,922 42.578 36.23 36.19 36.23 35.89 36.23 1,876,099 36.087 0.00%
2022-01-18 0 42.75 42.70 42.75 42.30 42.75 1,617,680 68,910,872 42.599 36.23 36.19 36.23 35.85 36.23 1,908,651 36.104 -0.12%
2022-01-17 0 42.80 42.70 42.80 42.55 43.05 861,193 36,814,568 42.748 36.28 36.19 36.28 36.06 36.49 1,016,095 36.231 -0.58%
2022-01-14 0 43.05 43.00 43.05 42.50 43.15 2,944,762 126,354,948 42.908 36.49 36.44 36.49 36.02 36.57 3,474,434 36.367 0.35%
2022-01-13 0 42.90 42.75 42.90 42.45 42.95 2,832,810 121,240,905 42.799 36.36 36.23 36.36 35.98 36.40 3,342,345 36.274 0.47%
2022-01-12 0 42.70 42.60 42.70 42.25 42.70 1,895,827 80,664,851 42.549 36.19 36.11 36.19 35.81 36.19 2,236,828 36.062 0.71%
2022-01-11 0 42.40 42.40 42.45 42.10 42.65 2,687,336 113,903,265 42.385 35.94 35.94 35.98 35.68 36.15 3,170,705 35.924 -0.82%
2022-01-10 0 42.75 42.70 42.75 42.50 43.00 2,047,198 87,504,436 42.744 36.23 36.19 36.23 36.02 36.44 2,415,426 36.227 0.59%
2022-01-07 0 42.50 42.40 42.50 41.90 42.50 2,066,317 87,482,743 42.338 36.02 35.94 36.02 35.51 36.02 2,437,984 35.883 0.35%
2022-01-06 0 42.35 42.30 42.35 42.00 42.80 1,457,827 61,605,538 42.258 35.89 35.85 35.89 35.60 36.28 1,720,045 35.816 -0.82%
2022-01-05 0 42.70 42.45 42.70 42.25 42.80 4,416,855 188,183,568 42.606 36.19 35.98 36.19 35.81 36.28 5,211,311 36.111 0.95%
2022-01-04 0 42.30 42.30 42.35 41.50 42.35 2,910,078 122,192,060 41.989 35.85 35.85 35.89 35.17 35.89 3,433,511 35.588 0.36%
2022-01-03 0 42.15 42.00 42.15 41.90 42.35 1,761,872 74,176,024 42.101 35.72 35.60 35.72 35.51 35.89 2,078,778 35.683 0.72%
2021-12-31 0 41.85 41.85 41.90 41.80 42.35 1,527,691 64,202,744 42.026 35.47 35.47 35.51 35.43 35.89 1,802,475 35.619 -0.95%
2021-12-30 0 42.25 42.25 42.30 41.90 42.45 1,755,602 74,120,386 42.219 35.81 35.81 35.85 35.51 35.98 2,071,381 35.783 0.48%
2021-12-29 0 42.05 41.95 42.05 41.80 42.05 1,074,845 45,066,953 41.929 35.64 35.55 35.64 35.43 35.64 1,268,176 35.537 0.48%
2021-12-28 0 41.85 41.80 41.85 41.35 41.90 1,643,143 68,611,619 41.756 35.47 35.43 35.47 35.05 35.51 1,938,694 35.391 1.21%
2021-12-24 0 41.35 41.30 41.35 41.10 41.50 527,018 21,759,623 41.288 35.05 35.00 35.05 34.83 35.17 621,812 34.994 0.73%
2021-12-23 0 41.05 41.05 41.10 41.00 41.40 1,437,418 59,088,630 41.107 34.79 34.79 34.83 34.75 35.09 1,695,965 34.841 -0.61%
2021-12-22 0 41.30 41.15 41.30 40.80 41.30 1,784,153 73,434,895 41.160 35.00 34.88 35.00 34.58 35.00 2,105,067 34.885 0.73%
2021-12-21 0 41.00 40.95 41.00 40.80 41.45 1,987,085 81,668,343 41.100 34.75 34.71 34.75 34.58 35.13 2,344,500 34.834 0.61%
2021-12-20 0 40.75 40.75 40.80 40.60 41.05 3,415,417 139,454,172 40.831 34.54 34.54 34.58 34.41 34.79 4,029,745 34.606 -0.12%
2021-12-17 0 40.80 40.80 40.90 40.65 41.20 3,313,281 135,379,771 40.860 34.58 34.58 34.66 34.45 34.92 3,909,238 34.631 -0.73%
2021-12-16 0 41.10 41.05 41.10 40.70 41.15 2,540,275 104,107,335 40.983 34.83 34.79 34.83 34.50 34.88 2,997,192 34.735 0.24%
2021-12-15 0 41.00 41.00 41.05 40.50 41.25 3,044,081 124,569,720 40.922 34.75 34.75 34.79 34.33 34.96 3,591,617 34.683 0.24%
2021-12-14 0 40.90 40.90 40.95 40.80 41.35 2,428,194 99,464,942 40.963 34.66 34.66 34.71 34.58 35.05 2,864,951 34.718 -1.09%
2021-12-13 0 41.35 41.35 41.40 41.25 41.90 3,675,836 152,505,760 41.489 35.05 35.05 35.09 34.96 35.51 4,337,005 35.164 -0.72%
2021-12-10 0 41.65 41.55 41.65 41.40 41.65 1,708,213 70,982,568 41.554 35.30 35.22 35.30 35.09 35.30 2,015,468 35.219 0.12%
2021-12-09 0 41.60 41.55 41.60 41.35 41.70 2,175,459 90,332,278 41.523 35.26 35.22 35.26 35.05 35.34 2,566,757 35.193 0.48%
2021-12-08 0 41.40 41.35 41.40 41.25 41.90 2,075,879 86,059,261 41.457 35.09 35.05 35.09 34.96 35.51 2,449,265 35.137 -0.24%
2021-12-07 0 41.50 41.45 41.50 40.90 41.60 2,232,591 92,291,933 41.338 35.17 35.13 35.17 34.66 35.26 2,634,165 35.037 0.61%
2021-12-06 0 41.25 41.20 41.25 40.85 41.75 3,438,486 141,429,864 41.131 34.96 34.92 34.96 34.62 35.39 4,056,963 34.861 0.12%
2021-12-03 0 41.20 41.20 41.25 40.70 41.25 3,710,422 152,494,286 41.099 34.92 34.92 34.96 34.50 34.96 4,377,812 34.833 0.86%
2021-12-02 0 40.85 40.85 40.90 40.60 41.10 3,916,936 159,885,583 40.819 34.62 34.62 34.66 34.41 34.83 4,621,472 34.596 -0.49%
2021-12-01 0 41.05 41.00 41.05 40.80 41.65 4,038,265 166,539,396 41.240 34.79 34.75 34.79 34.58 35.30 4,764,624 34.953 -1.32%
2021-11-30 0 41.60 41.55 41.60 41.15 42.25 11,756,117 488,064,826 41.516 35.26 35.22 35.26 34.88 35.81 13,870,679 35.187 -0.95%
2021-11-29 0 42.00 42.00 42.10 42.00 42.50 2,759,909 116,380,319 42.168 35.60 35.60 35.68 35.60 36.02 3,256,331 35.740 -0.47%
2021-11-26 0 42.20 42.15 42.20 42.15 42.60 2,352,328 99,418,192 42.264 35.77 35.72 35.77 35.72 36.11 2,775,439 35.821 -0.82%
2021-11-25 0 42.55 42.40 42.55 42.25 42.65 2,656,209 112,812,755 42.471 36.06 35.94 36.06 35.81 36.15 3,133,979 35.997 -0.23%
2021-11-24 0 42.65 42.60 42.65 42.00 42.75 3,515,599 149,498,303 42.524 36.15 36.11 36.15 35.60 36.23 4,147,947 36.042 1.67%
2021-11-23 0 41.95 41.95 42.00 41.80 42.20 2,322,175 97,439,213 41.960 35.55 35.55 35.60 35.43 35.77 2,739,863 35.564 0.00%
2021-11-22 0 41.95 41.90 41.95 41.75 42.20 1,826,018 76,688,632 41.998 35.55 35.51 35.55 35.39 35.77 2,154,462 35.595 0.48%
2021-11-19 0 41.75 41.75 41.80 41.65 42.10 1,926,976 80,567,761 41.810 35.39 35.39 35.43 35.30 35.68 2,273,579 35.437 -0.24%
2021-11-18 0 41.85 41.85 41.95 41.55 42.10 2,743,256 114,729,284 41.822 35.47 35.47 35.55 35.22 35.68 3,236,683 35.447 -0.24%
2021-11-17 0 41.95 41.95 42.05 41.85 42.25 3,221,324 135,419,366 42.038 35.55 35.55 35.64 35.47 35.81 3,800,741 35.630 -0.47%
2021-11-16 0 42.15 42.15 42.20 42.15 42.60 3,255,011 137,497,538 42.242 35.72 35.72 35.77 35.72 36.11 3,840,487 35.802 -0.47%
2021-11-15 0 42.35 42.35 42.45 42.15 42.50 2,061,010 87,137,661 42.279 35.89 35.89 35.98 35.72 36.02 2,431,722 35.834 -0.35%
2021-11-12 0 42.50 42.45 42.50 42.30 42.95 2,338,675 99,400,790 42.503 36.02 35.98 36.02 35.85 36.40 2,759,330 36.024 -0.70%
2021-11-11 0 42.80 42.80 42.95 42.80 43.30 2,930,777 125,858,686 42.944 36.28 36.28 36.40 36.28 36.70 3,457,933 36.397 -0.47%
2021-11-10 0 43.00 42.95 43.00 42.60 43.35 2,007,612 86,240,165 42.957 36.44 36.40 36.44 36.11 36.74 2,368,719 36.408 -0.35%
2021-11-09 0 43.15 43.10 43.15 42.95 43.50 1,663,300 71,798,268 43.166 36.57 36.53 36.57 36.40 36.87 1,962,476 36.586 0.00%
2021-11-08 0 43.15 43.15 43.20 42.70 43.50 2,816,207 121,686,239 43.209 36.57 36.57 36.61 36.19 36.87 3,322,756 36.622 0.47%
2021-11-05 0 42.95 42.85 42.95 42.50 43.10 3,648,642 156,401,866 42.866 36.40 36.32 36.40 36.02 36.53 4,304,920 36.331 0.59%
2021-11-04 0 42.70 42.70 42.75 42.20 42.85 2,640,714 112,624,406 42.649 36.19 36.19 36.23 35.77 36.32 3,115,697 36.147 0.71%
2021-11-03 0 42.40 42.40 42.45 42.20 42.80 2,210,601 93,736,335 42.403 35.94 35.94 35.98 35.77 36.28 2,608,220 35.939 -0.47%
2021-11-02 0 42.60 42.60 42.65 42.45 43.10 3,286,835 140,136,129 42.636 36.11 36.11 36.15 35.98 36.53 3,878,035 36.136 0.83%
2021-11-01 0 42.25 42.20 42.25 42.00 42.60 1,619,026 68,362,923 42.225 35.81 35.77 35.81 35.60 36.11 1,910,239 35.788 -0.35%
2021-10-29 0 42.40 42.35 42.40 42.05 42.60 2,994,108 126,806,625 42.352 35.94 35.89 35.94 35.64 36.11 3,532,656 35.896 0.59%
2021-10-28 0 42.15 42.15 42.20 42.00 42.30 3,223,933 135,836,266 42.134 35.72 35.72 35.77 35.60 35.85 3,803,819 35.710 0.24%
2021-10-27 0 42.05 42.00 42.05 41.95 42.40 1,789,474 75,276,395 42.066 35.64 35.60 35.64 35.55 35.94 2,111,345 35.653 0.12%
2021-10-26 0 42.00 42.00 42.05 42.00 42.35 1,146,726 48,295,473 42.116 35.60 35.60 35.64 35.60 35.89 1,352,987 35.695 -0.12%
2021-10-25 0 42.05 42.00 42.05 41.90 42.20 1,931,433 81,173,415 42.028 35.64 35.60 35.64 35.51 35.77 2,278,838 35.621 -0.36%
2021-10-22 0 42.20 42.10 42.20 42.00 42.50 2,561,394 107,967,706 42.152 35.77 35.68 35.77 35.60 36.02 3,022,110 35.726 0.12%
2021-10-21 0 42.15 42.10 42.15 42.00 42.45 1,940,654 81,775,740 42.138 35.72 35.68 35.72 35.60 35.98 2,289,718 35.714 -0.35%
2021-10-20 0 42.30 42.30 42.35 42.10 42.50 2,053,124 86,833,270 42.293 35.85 35.85 35.89 35.68 36.02 2,422,418 35.846 -0.12%
2021-10-19 0 42.35 42.30 42.35 42.15 42.45 2,107,759 89,241,394 42.339 35.89 35.85 35.89 35.72 35.98 2,486,880 35.885 0.71%
2021-10-18 0 42.05 42.05 42.10 41.80 42.40 2,457,788 103,226,888 42.000 35.64 35.64 35.68 35.43 35.94 2,899,868 35.597 0.12%
2021-10-15 0 42.00 42.00 42.05 41.30 42.25 5,900,369 247,554,392 41.956 35.60 35.60 35.64 35.00 35.81 6,961,663 35.560 -0.12%
2021-10-12 0 42.05 42.05 42.10 41.60 42.35 2,566,777 107,840,136 42.014 35.64 35.64 35.68 35.26 35.89 3,028,461 35.609 0.36%
2021-10-11 0 41.90 41.90 41.95 41.75 42.70 3,733,323 156,887,143 42.023 35.51 35.51 35.55 35.39 36.19 4,404,832 35.617 -1.41%
2021-10-08 0 42.50 42.45 42.50 42.25 42.95 3,612,342 153,298,878 42.438 36.02 35.98 36.02 35.81 36.40 4,262,091 35.968 -1.05%
2021-10-07 0 42.95 42.90 42.95 42.30 43.10 4,222,547 181,077,334 42.883 36.40 36.36 36.40 35.85 36.53 4,982,053 36.346 2.51%
2021-10-06 0 41.90 41.90 41.95 41.40 42.15 2,748,661 114,954,367 41.822 35.51 35.51 35.55 35.09 35.72 3,243,060 35.446 -0.48%
2021-10-05 0 42.10 42.00 42.10 41.10 42.10 2,786,186 116,697,218 41.884 35.68 35.60 35.68 34.83 35.68 3,287,335 35.499 2.18%
2021-10-04 0 41.20 41.20 41.25 41.10 41.60 3,057,429 126,250,834 41.293 34.92 34.92 34.96 34.83 35.26 3,607,366 34.998 -1.90%
2021-09-30 0 42.00 42.00 42.05 41.65 42.45 3,936,398 165,096,117 41.941 35.60 35.60 35.64 35.30 35.98 4,644,434 35.547 -0.24%
2021-09-29 0 42.10 42.10 42.15 41.10 42.30 3,600,295 150,410,199 41.777 35.68 35.68 35.72 34.83 35.85 4,247,877 35.408 0.84%
2021-09-28 0 41.75 41.75 41.85 41.70 42.30 3,569,705 149,527,845 41.888 35.39 35.39 35.47 35.34 35.85 4,211,785 35.502 -0.71%
2021-09-27 0 42.05 42.05 42.10 41.85 42.60 2,606,771 109,987,811 42.193 35.64 35.64 35.68 35.47 36.11 3,075,649 35.761 -0.59%
2021-09-24 0 42.30 42.30 42.35 42.20 43.25 2,464,760 104,616,196 42.445 35.85 35.85 35.89 35.77 36.66 2,908,094 35.974 -1.28%
2021-09-23 0 42.85 42.80 42.85 42.55 43.30 2,530,286 108,345,380 42.819 36.32 36.28 36.32 36.06 36.70 2,985,406 36.292 0.82%
2021-09-21 0 42.50 42.50 42.55 42.30 43.30 4,553,509 194,177,348 42.643 36.02 36.02 36.06 35.85 36.70 5,372,545 36.143 0.00%
2021-09-20 0 42.50 42.50 42.55 42.25 43.75 7,764,153 331,159,295 42.652 36.02 36.02 36.06 35.81 37.08 9,160,684 36.150 -3.08%
2021-09-17 0 43.85 43.85 43.95 43.55 44.00 8,746,507 383,177,702 43.809 37.17 37.17 37.25 36.91 37.29 10,319,733 37.131 0.57%
2021-09-16 0 43.60 43.55 43.60 43.30 43.75 3,482,804 151,380,481 43.465 36.95 36.91 36.95 36.70 37.08 4,109,253 36.839 0.23%
2021-09-15 0 43.50 43.45 43.50 43.20 43.70 3,198,003 139,164,068 43.516 36.87 36.83 36.87 36.61 37.04 3,773,225 36.882 -0.11%
2021-09-14 0 43.55 43.50 43.55 43.20 44.10 2,634,917 114,479,669 43.447 36.91 36.87 36.91 36.61 37.38 3,108,857 36.824 -1.25%
2021-09-13 0 44.10 44.05 44.10 43.65 44.30 2,240,627 98,566,944 43.991 37.38 37.33 37.38 37.00 37.55 2,643,647 37.284 0.23%
2021-09-10 0 44.00 43.95 44.00 43.35 44.00 2,141,507 93,731,939 43.769 37.29 37.25 37.29 36.74 37.29 2,526,698 37.097 1.50%
2021-09-09 0 43.35 43.35 43.45 43.20 43.90 3,550,562 154,023,742 43.380 36.74 36.74 36.83 36.61 37.21 4,189,198 36.767 -0.57%
2021-09-08 0 43.60 43.60 43.65 43.50 43.75 2,130,351 92,899,161 43.607 36.95 36.95 37.00 36.87 37.08 2,513,535 36.960 -0.34%
2021-09-07 0 43.75 43.70 43.75 43.50 43.85 2,704,132 118,010,288 43.641 37.08 37.04 37.08 36.87 37.17 3,190,522 36.988 0.00%
2021-09-06 0 43.75 43.75 43.80 43.60 44.00 3,126,446 136,831,345 43.766 37.08 37.08 37.12 36.95 37.29 3,688,797 37.094 -0.23%
2021-09-03 0 43.85 43.80 43.85 43.60 44.00 4,258,501 186,568,513 43.811 37.17 37.12 37.17 36.95 37.29 5,024,474 37.132 0.00%
2021-09-02 0 43.85 43.80 43.85 43.70 44.10 2,565,983 112,535,845 43.857 37.17 37.12 37.17 37.04 37.38 3,027,524 37.171 -0.23%
2021-09-01 0 43.95 43.90 43.95 43.85 45.00 3,846,640 169,950,804 44.182 37.25 37.21 37.25 37.17 38.14 4,538,532 37.446 0.34%
2021-08-31 0 43.80 43.80 43.85 43.80 44.25 4,429,757 194,370,477 43.878 37.12 37.12 37.17 37.12 37.50 5,226,533 37.189 -0.68%
2021-08-30 0 44.10 44.10 44.15 43.85 44.40 2,093,000 92,338,622 44.118 37.38 37.38 37.42 37.17 37.63 2,469,466 37.392 -0.11%
2021-08-27 0 44.15 44.10 44.15 43.85 44.35 1,911,235 84,199,413 44.055 37.42 37.38 37.42 37.17 37.59 2,255,007 37.339 0.00%
2021-08-26 0 44.15 44.10 44.15 43.80 44.25 2,536,494 111,620,007 44.006 37.42 37.38 37.42 37.12 37.50 2,992,731 37.297 -0.23%
2021-08-25 0 44.25 44.25 44.30 43.80 44.60 3,415,227 150,624,706 44.104 37.50 37.50 37.55 37.12 37.80 4,029,521 37.380 -0.90%
2021-08-24 0 44.90 44.90 44.95 44.70 45.70 2,285,877 102,868,349 45.002 37.84 37.84 37.89 37.67 38.52 2,712,137 37.929 -0.99%
2021-08-23 0 45.35 45.25 45.35 45.00 45.90 2,744,142 124,531,581 45.381 38.22 38.14 38.22 37.93 38.69 3,255,857 38.248 0.33%
2021-08-20 0 45.20 45.15 45.20 44.95 45.65 2,295,182 103,905,792 45.271 38.10 38.05 38.10 37.89 38.48 2,723,177 38.156 0.11%
2021-08-19 0 45.15 45.15 45.20 44.65 45.35 2,692,019 121,173,885 45.012 38.05 38.05 38.10 37.63 38.22 3,194,014 37.938 -0.44%
2021-08-18 0 45.35 45.30 45.35 45.15 45.80 2,364,113 107,310,672 45.392 38.22 38.18 38.22 38.05 38.60 2,804,962 38.257 -0.11%
2021-08-17 0 45.40 45.40 45.45 45.30 45.90 2,486,185 113,325,893 45.582 38.26 38.26 38.31 38.18 38.69 2,949,797 38.418 -0.33%
2021-08-16 0 45.55 45.50 45.55 45.05 45.60 3,204,396 145,399,940 45.375 38.39 38.35 38.39 37.97 38.43 3,801,937 38.244 0.11%
2021-08-13 0 45.50 45.45 45.50 45.00 45.90 3,578,595 162,860,680 45.510 38.35 38.31 38.35 37.93 38.69 4,245,915 38.357 1.11%
2021-08-12 0 45.00 45.00 45.05 44.50 45.10 2,307,153 103,588,180 44.899 37.93 37.93 37.97 37.51 38.01 2,737,380 37.842 0.45%
2021-08-11 0 44.80 44.70 44.80 44.45 45.05 3,541,818 158,284,114 44.690 37.76 37.67 37.76 37.46 37.97 4,202,280 37.666 0.34%
2021-08-10 0 44.65 44.65 44.70 44.40 44.85 2,177,815 97,092,450 44.583 37.63 37.63 37.67 37.42 37.80 2,583,924 37.576 -0.45%
2021-08-09 0 44.85 44.80 44.85 44.70 45.45 1,533,861 69,036,206 45.008 37.80 37.76 37.80 37.67 38.31 1,819,888 37.934 -0.11%
2021-08-06 0 44.90 44.85 44.90 44.75 45.70 2,440,265 109,786,955 44.990 37.84 37.80 37.84 37.72 38.52 2,895,314 37.919 -0.99%
2021-08-05 0 45.35 45.30 45.35 45.10 45.75 2,942,840 133,287,253 45.292 38.22 38.18 38.22 38.01 38.56 3,491,607 38.174 -0.87%
2021-08-04 0 45.75 45.75 45.80 45.60 46.25 3,729,788 170,747,648 45.779 38.56 38.56 38.60 38.43 38.98 4,425,301 38.584 -1.08%
2021-08-03 0 46.25 46.15 46.25 45.85 46.45 2,811,142 129,657,452 46.123 38.98 38.90 38.98 38.64 39.15 3,335,351 38.874 -0.43%
2021-08-02 0 46.45 46.45 46.50 45.95 46.50 3,407,914 157,665,115 46.264 39.15 39.15 39.19 38.73 39.19 4,043,406 38.993 0.87%
2021-07-30 0 46.05 45.95 46.05 45.85 46.80 5,558,000 256,470,478 46.144 38.81 38.73 38.81 38.64 39.44 6,594,430 38.892 -0.43%
2021-07-29 0 46.25 46.20 46.25 45.75 46.70 5,171,337 238,611,731 46.141 38.98 38.94 38.98 38.56 39.36 6,135,664 38.889 -0.75%
2021-07-28 0 46.60 46.55 46.60 46.25 47.10 6,765,065 315,262,726 46.602 39.28 39.23 39.28 38.98 39.70 8,026,583 39.277 -0.21%
2021-07-27 0 46.70 46.65 46.70 46.40 47.40 7,172,534 336,323,200 46.890 39.36 39.32 39.36 39.11 39.95 8,510,035 39.521 0.11%
2021-07-26 0 46.65 46.65 46.70 45.95 47.00 5,756,644 268,652,365 46.668 39.32 39.32 39.36 38.73 39.61 6,830,116 39.333 0.65%
2021-07-23 0 46.35 46.35 46.40 46.05 46.95 4,199,933 195,097,405 46.453 39.07 39.07 39.11 38.81 39.57 4,983,117 39.152 -1.38%
2021-07-22 0 47.00 46.90 47.00 45.65 47.00 8,667,343 405,171,161 46.747 39.61 39.53 39.61 38.48 39.61 10,283,588 39.400 2.96%
2021-07-21 0 45.65 45.65 45.70 45.15 45.90 4,342,682 198,010,401 45.596 38.48 38.48 38.52 38.05 38.69 5,152,485 38.430 0.11%
2021-07-20 0 45.60 45.50 45.60 44.50 45.75 8,765,963 398,435,542 45.453 38.43 38.35 38.43 37.51 38.56 10,400,599 38.309 2.36%
2021-07-19 0 44.55 44.50 44.55 44.25 44.75 2,976,699 132,463,292 44.500 37.55 37.51 37.55 37.30 37.72 3,531,780 37.506 -0.22%
2021-07-16 0 44.65 44.65 44.70 44.65 44.95 3,264,580 145,949,462 44.707 37.63 37.63 37.67 37.63 37.89 3,873,344 37.680 -0.67%
2021-07-15 0 44.95 44.90 44.95 44.60 45.00 4,556,893 204,463,579 44.869 37.89 37.84 37.89 37.59 37.93 5,406,641 37.817 0.45%
2021-07-14 0 44.75 44.65 44.75 44.40 44.75 2,630,359 117,450,616 44.652 37.72 37.63 37.72 37.42 37.72 3,120,856 37.634 0.00%
2021-07-13 0 44.75 44.65 44.75 44.20 44.80 5,256,638 234,869,384 44.681 37.72 37.63 37.72 37.25 37.76 6,236,871 37.658 0.90%
2021-07-12 0 44.35 44.35 44.40 44.00 44.80 3,770,708 167,256,365 44.357 37.38 37.38 37.42 37.08 37.76 4,473,852 37.385 0.34%
2021-07-09 0 44.20 44.10 44.20 43.70 44.35 4,101,344 180,757,341 44.073 37.25 37.17 37.25 36.83 37.38 4,866,143 37.146 0.23%
2021-07-08 0 44.10 44.05 44.10 43.90 44.65 5,502,465 242,896,299 44.143 37.17 37.13 37.17 37.00 37.63 6,528,539 37.205 0.34%
2021-07-07 0 43.95 43.90 43.95 43.65 43.95 2,675,322 117,332,933 43.857 37.04 37.00 37.04 36.79 37.04 3,174,204 36.965 0.80%
2021-07-06 0 43.60 43.60 43.65 43.50 44.00 2,049,940 89,632,691 43.725 36.75 36.75 36.79 36.66 37.08 2,432,203 36.852 -0.46%
2021-07-05 0 43.80 43.65 43.80 42.95 44.00 3,367,435 147,379,483 43.766 36.92 36.79 36.92 36.20 37.08 3,995,378 36.887 1.15%
2021-07-02 0 43.30 43.20 43.30 42.90 43.50 3,292,501 142,256,558 43.206 36.49 36.41 36.49 36.16 36.66 3,906,471 36.416 0.12%
2021-06-30 0 43.25 43.15 43.25 43.15 43.70 3,050,250 132,186,467 43.336 36.45 36.37 36.45 36.37 36.83 3,619,046 36.525 -0.12%
2021-06-29 0 43.30 43.30 43.40 43.30 43.55 3,152,548 136,737,526 43.374 36.49 36.49 36.58 36.49 36.71 3,740,420 36.557 0.00%
2021-06-28 0 43.30 43.25 43.30 42.85 43.80 3,001,931 130,372,545 43.430 36.49 36.45 36.49 36.12 36.92 3,561,717 36.604 1.05%
2021-06-25 0 42.85 42.80 42.85 42.75 43.10 2,103,891 90,156,052 42.852 36.12 36.07 36.12 36.03 36.33 2,496,215 36.117 -0.12%
2021-06-24 0 42.90 42.90 42.95 42.70 43.25 2,196,842 94,475,421 43.005 36.16 36.16 36.20 35.99 36.45 2,606,499 36.246 0.47%
2021-06-23 0 42.70 42.70 42.80 42.40 42.95 2,577,284 110,060,444 42.704 35.99 35.99 36.07 35.74 36.20 3,057,884 35.992 0.47%
2021-06-22 0 42.50 42.50 42.55 42.45 43.00 1,638,229 69,819,823 42.619 35.82 35.82 35.86 35.78 36.24 1,943,718 35.921 0.12%
2021-06-21 0 42.45 42.40 42.45 42.30 43.05 4,288,785 182,289,572 42.504 35.78 35.74 35.78 35.65 36.28 5,088,538 35.824 -1.16%
2021-06-18 0 42.95 42.95 43.00 42.80 43.30 5,513,006 237,114,619 43.010 36.20 36.20 36.24 36.07 36.49 6,541,046 36.250 -0.23%
2021-06-17 0 43.05 43.00 43.05 42.80 43.25 2,052,541 88,216,610 42.979 36.28 36.24 36.28 36.07 36.45 2,435,289 36.224 0.23%
2021-06-16 0 42.95 42.95 43.00 42.80 43.20 3,463,460 148,851,429 42.978 36.20 36.20 36.24 36.07 36.41 4,109,310 36.223 -0.46%
2021-06-15 0 43.15 43.10 43.15 43.15 43.60 2,651,431 114,589,796 43.218 36.37 36.33 36.37 36.37 36.75 3,145,857 36.426 -0.58%
2021-06-11 0 43.40 43.40 43.45 43.20 43.60 2,813,850 122,352,565 43.482 36.58 36.58 36.62 36.41 36.75 3,338,564 36.648 0.23%
2021-06-10 0 43.30 43.30 43.35 43.20 43.50 2,500,896 108,355,941 43.327 36.49 36.49 36.54 36.41 36.66 2,967,251 36.517 0.12%
2021-06-09 0 43.25 43.25 43.30 42.85 43.35 2,376,056 102,605,405 43.183 36.45 36.45 36.49 36.12 36.54 2,819,132 36.396 0.35%
2021-06-08 0 43.10 43.10 43.20 43.00 43.45 3,826,880 165,067,449 43.134 36.33 36.33 36.41 36.24 36.62 4,540,499 36.354 -0.46%
2021-06-07 0 43.30 43.25 43.30 42.70 43.60 3,290,212 142,137,664 43.200 36.49 36.45 36.49 35.99 36.75 3,903,755 36.410 0.00%
2021-06-04 0 43.30 43.30 43.40 43.15 43.50 4,808,027 208,102,889 43.282 36.49 36.49 36.58 36.37 36.66 5,704,605 36.480 -0.12%
2021-06-03 0 43.35 43.30 43.35 43.10 43.60 3,813,913 165,256,462 43.330 36.54 36.49 36.54 36.33 36.75 4,525,114 36.520 0.23%
2021-06-02 0 43.25 43.20 43.25 43.15 43.70 2,845,387 123,266,728 43.322 36.45 36.41 36.45 36.37 36.83 3,375,981 36.513 0.12%
2021-06-01 0 43.20 43.20 43.25 43.10 43.50 2,341,815 101,309,576 43.261 36.41 36.41 36.45 36.33 36.66 2,778,506 36.462 0.00%
2021-05-31 0 43.20 43.20 43.25 43.20 44.00 3,761,253 163,219,186 43.395 36.41 36.41 36.45 36.41 37.08 4,462,634 36.575 -1.71%
2021-05-28 0 43.95 43.95 44.05 43.45 44.10 6,512,076 286,064,515 43.928 37.04 37.04 37.13 36.62 37.17 7,726,417 37.024 1.81%
2021-05-27 0 44.15 44.15 44.30 44.15 45.00 10,994,759 487,977,518 44.383 36.39 36.39 36.51 36.39 37.09 13,341,144 36.577 -1.56%
2021-05-26 0 44.85 44.80 44.85 44.35 45.00 4,637,996 207,700,098 44.782 36.96 36.92 36.96 36.55 37.09 5,627,788 36.906 1.13%
2021-05-25 0 44.35 44.30 44.35 44.10 44.45 2,771,656 122,799,070 44.305 36.55 36.51 36.55 36.34 36.63 3,363,154 36.513 0.57%
2021-05-24 0 44.10 44.10 44.15 43.80 44.20 1,612,854 71,042,034 44.047 36.34 36.34 36.39 36.10 36.43 1,957,052 36.301 0.57%
2021-05-21 0 43.85 43.85 43.90 43.70 44.05 2,646,472 116,058,615 43.854 36.14 36.14 36.18 36.01 36.30 3,211,254 36.141 -0.23%
2021-05-20 0 43.95 43.95 44.00 43.60 44.15 3,146,459 138,081,411 43.885 36.22 36.22 36.26 35.93 36.39 3,817,943 36.166 -0.57%
2021-05-18 0 44.20 44.15 44.20 43.75 44.30 2,513,575 110,968,903 44.148 36.43 36.39 36.43 36.06 36.51 3,049,996 36.383 1.03%
2021-05-17 0 43.75 43.70 43.75 43.70 44.15 2,079,205 91,212,390 43.869 36.06 36.01 36.06 36.01 36.39 2,522,927 36.153 -0.23%
2021-05-14 0 43.85 43.80 43.85 43.70 44.20 1,416,390 62,099,390 43.843 36.14 36.10 36.14 36.01 36.43 1,718,661 36.132 0.34%
2021-05-13 0 43.70 43.65 43.70 43.40 43.95 2,337,125 102,070,276 43.673 36.01 35.97 36.01 35.77 36.22 2,835,890 35.992 -0.68%
2021-05-12 0 44.00 43.95 44.00 43.65 44.10 3,859,014 169,323,616 43.877 36.26 36.22 36.26 35.97 36.34 4,682,564 36.160 -0.11%
2021-05-11 0 44.05 44.05 44.10 43.90 44.50 4,762,805 210,147,980 44.123 36.30 36.30 36.34 36.18 36.67 5,779,232 36.363 -1.23%
2021-05-10 0 44.60 44.60 44.65 43.95 44.70 6,573,756 292,394,038 44.479 36.76 36.76 36.80 36.22 36.84 7,976,658 36.656 0.90%
2021-05-07 0 44.20 44.20 44.25 43.60 44.40 3,380,973 149,372,360 44.180 36.43 36.43 36.47 35.93 36.59 4,102,505 36.410 0.68%
2021-05-06 0 43.90 43.80 43.90 43.70 44.00 3,049,937 133,779,823 43.863 36.18 36.10 36.18 36.01 36.26 3,700,822 36.149 0.57%
2021-05-05 0 43.65 43.60 43.65 43.15 43.90 2,304,804 100,584,932 43.641 35.97 35.93 35.97 35.56 36.18 2,796,671 35.966 1.04%
2021-05-04 0 43.20 43.20 43.25 43.10 43.45 2,971,978 128,512,582 43.241 35.60 35.60 35.64 35.52 35.81 3,606,226 35.636 0.23%
2021-05-03 0 43.10 43.10 43.15 43.00 43.45 2,666,482 115,006,852 43.131 35.52 35.52 35.56 35.44 35.81 3,235,534 35.545 -0.46%
2021-04-30 0 43.30 43.25 43.30 43.20 43.85 4,439,647 192,638,234 43.390 35.68 35.64 35.68 35.60 36.14 5,387,110 35.759 -1.14%
2021-04-29 0 43.80 43.80 43.85 43.25 44.00 2,990,819 130,831,907 43.745 36.10 36.10 36.14 35.64 36.26 3,629,088 36.051 1.15%
2021-04-28 0 43.30 43.30 43.35 43.00 43.65 4,834,967 209,263,863 43.281 35.68 35.68 35.73 35.44 35.97 5,866,795 35.669 -0.80%
2021-04-27 0 43.65 43.65 43.70 43.60 43.95 1,760,411 76,939,272 43.705 35.97 35.97 36.01 35.93 36.22 2,136,099 36.019 -0.23%
2021-04-26 0 43.75 43.75 43.80 43.70 44.05 2,191,731 96,143,117 43.866 36.06 36.06 36.10 36.01 36.30 2,659,467 36.151 -0.57%
2021-04-23 0 44.00 43.95 44.00 43.60 44.00 2,925,400 128,140,740 43.803 36.26 36.22 36.26 35.93 36.26 3,549,708 36.099 0.69%
2021-04-22 0 43.70 43.70 43.75 43.65 43.95 3,805,602 166,493,329 43.750 36.01 36.01 36.06 35.97 36.22 4,617,753 36.055 -0.34%
2021-04-21 0 43.85 43.85 43.90 43.80 44.10 2,461,204 107,996,994 43.880 36.14 36.14 36.18 36.10 36.34 2,986,448 36.162 -0.34%
2021-04-20 0 44.00 43.95 44.00 43.90 44.20 2,857,155 125,817,281 44.036 36.26 36.22 36.26 36.18 36.43 3,466,899 36.291 -0.34%
2021-04-19 0 44.15 44.15 44.20 44.00 44.55 3,209,764 142,036,514 44.251 36.39 36.39 36.43 36.26 36.71 3,894,758 36.469 0.00%
2021-04-16 0 44.15 44.15 44.20 43.90 44.55 5,443,467 240,686,890 44.216 36.39 36.39 36.43 36.18 36.71 6,605,154 36.439 0.46%
2021-04-15 0 43.95 43.95 44.00 43.85 44.50 2,279,059 100,268,007 43.995 36.22 36.22 36.26 36.14 36.67 2,765,432 36.258 -0.34%
2021-04-14 0 44.10 44.05 44.10 43.80 44.20 2,845,027 125,427,043 44.086 36.34 36.30 36.34 36.10 36.43 3,452,183 36.333 0.68%
2021-04-13 0 43.80 43.75 43.80 43.65 44.30 4,088,702 179,424,220 43.883 36.10 36.06 36.10 35.97 36.51 4,961,270 36.165 -0.23%
2021-04-12 0 43.90 43.85 43.90 43.65 44.00 3,262,522 143,011,128 43.835 36.18 36.14 36.18 35.97 36.26 3,958,775 36.125 -0.23%
2021-04-09 0 44.00 43.95 44.00 43.80 44.20 2,913,757 128,161,093 43.985 36.26 36.22 36.26 36.10 36.43 3,535,580 36.249 -0.11%
2021-04-08 0 44.05 43.95 44.05 43.60 44.15 3,634,367 159,727,666 43.949 36.30 36.22 36.30 35.93 36.39 4,409,975 36.220 0.34%
2021-04-07 0 43.90 43.80 43.90 43.75 44.20 3,735,248 164,037,147 43.916 36.18 36.10 36.18 36.06 36.43 4,532,385 36.192 -0.23%
2021-04-01 0 44.00 44.00 44.05 43.80 44.35 4,430,855 195,234,584 44.063 36.26 36.26 36.30 36.10 36.55 5,376,441 36.313 -0.11%
2021-03-31 0 44.05 44.05 44.15 44.00 44.90 4,987,135 220,716,938 44.257 36.30 36.30 36.39 36.26 37.00 6,051,437 36.473 -1.23%
2021-03-30 0 44.60 44.55 44.60 44.10 44.90 6,317,055 281,762,000 44.603 36.76 36.71 36.76 36.34 37.00 7,665,174 36.759 0.90%
2021-03-29 0 44.20 44.20 44.25 43.80 44.45 2,863,707 126,562,469 44.195 36.43 36.43 36.47 36.10 36.63 3,474,849 36.422 0.57%
2021-03-26 0 43.95 43.95 44.00 43.85 44.50 2,926,033 128,695,771 43.983 36.22 36.22 36.26 36.14 36.67 3,550,476 36.247 -0.79%
2021-03-25 0 44.30 44.30 44.40 43.50 44.75 4,995,947 221,375,461 44.311 36.51 36.51 36.59 35.85 36.88 6,062,129 36.518 0.80%
2021-03-24 0 43.95 43.90 43.95 43.75 44.30 6,224,791 273,189,666 43.887 36.22 36.18 36.22 36.06 36.51 7,553,220 36.169 -1.01%
2021-03-23 0 44.40 44.35 44.40 44.15 44.65 3,531,913 156,521,651 44.316 36.59 36.55 36.59 36.39 36.80 4,285,657 36.522 -0.56%
2021-03-22 0 44.65 44.65 44.70 44.50 45.00 3,302,011 147,522,047 44.676 36.80 36.80 36.84 36.67 37.09 4,006,691 36.819 -0.56%
2021-03-19 0 44.90 44.85 44.90 44.75 45.15 7,185,661 322,670,660 44.905 37.00 36.96 37.00 36.88 37.21 8,719,149 37.007 -0.55%
2021-03-18 0 45.15 45.15 45.20 45.15 45.60 5,383,499 243,883,530 45.302 37.21 37.21 37.25 37.21 37.58 6,532,388 37.335 -0.88%
2021-03-17 0 45.55 45.55 45.65 45.35 46.00 2,501,207 114,056,938 45.601 37.54 37.54 37.62 37.37 37.91 3,034,988 37.581 -0.33%
2021-03-16 0 45.70 45.70 45.75 45.60 46.70 4,272,070 196,146,120 45.914 37.66 37.66 37.70 37.58 38.49 5,183,770 37.839 -1.40%
2021-03-15 0 46.35 46.30 46.35 45.50 46.85 5,842,935 270,432,788 46.284 38.20 38.16 38.20 37.50 38.61 7,089,872 38.144 -0.64%
2021-03-12 0 46.65 46.60 46.65 46.50 48.65 11,607,978 542,915,964 46.771 38.45 38.40 38.45 38.32 40.09 14,085,230 38.545 -4.31%
2021-03-11 0 48.75 48.50 48.75 48.20 49.00 4,896,660 238,147,521 48.635 40.18 39.97 40.18 39.72 40.38 5,941,653 40.081 -0.51%
2021-03-10 0 49.00 48.90 49.00 48.00 49.00 6,429,184 313,474,784 48.758 40.38 40.30 40.38 39.56 40.38 7,801,232 40.183 1.03%
2021-03-09 0 48.50 48.35 48.50 47.45 48.75 8,255,812 398,596,044 48.281 39.97 39.85 39.97 39.10 40.18 10,017,680 39.789 2.21%
2021-03-08 0 47.45 47.40 47.45 47.05 47.95 5,216,216 247,908,976 47.527 39.10 39.06 39.10 38.78 39.52 6,329,406 39.168 0.85%
2021-03-05 0 47.05 47.00 47.05 46.00 47.30 4,793,785 224,736,732 46.881 38.78 38.73 38.78 37.91 38.98 5,816,824 38.636 0.97%
2021-03-04 0 46.60 46.55 46.60 45.75 46.95 3,723,843 173,043,810 46.469 38.40 38.36 38.40 37.70 38.69 4,518,546 38.296 0.43%
2021-03-03 0 46.40 46.40 46.45 45.75 46.60 2,927,348 135,473,295 46.279 38.24 38.24 38.28 37.70 38.40 3,552,072 38.139 0.65%
2021-03-02 0 46.10 46.00 46.10 45.50 46.50 4,304,871 197,756,202 45.938 37.99 37.91 37.99 37.50 38.32 5,223,571 37.858 0.33%
2021-03-01 0 45.95 45.75 45.95 45.55 46.60 3,470,230 159,715,213 46.024 37.87 37.70 37.87 37.54 38.40 4,210,810 37.930 -1.29%
2021-02-26 0 46.55 46.45 46.55 46.30 47.15 5,659,481 263,683,138 46.591 38.36 38.28 38.36 38.16 38.86 6,867,268 38.397 -2.41%
2021-02-25 0 47.70 47.60 47.70 46.15 47.70 6,488,929 307,096,680 47.326 39.31 39.23 39.31 38.03 39.31 7,873,728 39.003 3.36%
2021-02-24 0 46.15 46.15 46.20 46.15 47.50 7,020,816 328,083,125 46.730 38.03 38.03 38.07 38.03 39.15 8,519,124 38.511 -0.32%
2021-02-23 0 46.30 46.30 46.35 44.90 46.45 6,633,032 305,200,968 46.012 38.16 38.16 38.20 37.00 38.28 8,048,584 37.920 2.77%
2021-02-22 0 45.05 45.05 45.10 44.85 45.45 3,297,728 148,896,527 45.151 37.13 37.13 37.17 36.96 37.46 4,001,494 37.210 -0.33%
2021-02-19 0 45.20 45.20 45.25 44.85 45.50 2,490,079 112,398,853 45.139 37.25 37.25 37.29 36.96 37.50 3,021,485 37.200 0.67%
2021-02-18 0 44.90 44.90 44.95 44.80 45.20 2,694,671 121,237,676 44.992 37.00 37.00 37.04 36.92 37.25 3,269,739 37.079 -0.11%
2021-02-17 0 44.95 44.90 44.95 44.70 45.30 2,817,144 126,539,874 44.918 37.04 37.00 37.04 36.84 37.33 3,418,349 37.018 -0.66%
2021-02-16 0 45.25 45.20 45.25 44.80 45.35 4,181,467 188,794,769 45.150 37.29 37.25 37.29 36.92 37.37 5,073,831 37.210 0.78%
2021-02-11 0 44.90 44.75 44.90 44.45 45.15 2,120,200 95,095,590 44.852 37.00 36.88 37.00 36.63 37.21 2,572,671 36.964 -0.22%
2021-02-10 0 45.00 44.90 45.00 43.95 45.00 3,311,185 148,135,517 44.738 37.09 37.00 37.09 36.22 37.09 4,017,823 36.870 1.93%
2021-02-09 0 44.15 44.10 44.15 43.95 44.45 2,423,392 106,874,641 44.101 36.39 36.34 36.39 36.22 36.63 2,940,567 36.345 0.00%
2021-02-08 0 44.15 44.15 44.20 44.00 44.75 3,325,659 147,253,581 44.278 36.39 36.39 36.43 36.26 36.88 4,035,386 36.491 -0.79%
2021-02-05 0 44.50 44.45 44.50 44.00 44.50 2,043,937 90,678,959 44.365 36.67 36.63 36.67 36.26 36.67 2,480,132 36.562 0.79%
2021-02-04 0 44.15 44.10 44.15 43.90 44.85 3,518,870 155,369,182 44.153 36.39 36.34 36.39 36.18 36.96 4,269,830 36.388 -0.67%
2021-02-03 0 44.45 44.40 44.45 44.05 44.90 3,376,074 149,614,732 44.316 36.63 36.59 36.63 36.30 37.00 4,096,560 36.522 -0.45%
2021-02-02 0 44.65 44.55 44.65 44.15 45.00 3,284,581 145,959,884 44.438 36.80 36.71 36.80 36.39 37.09 3,985,542 36.622 0.11%
2021-02-01 0 44.60 44.55 44.60 44.30 45.40 3,689,877 164,399,108 44.554 36.76 36.71 36.76 36.51 37.42 4,477,332 36.718 -1.22%
2021-01-29 0 45.15 44.90 45.15 44.40 45.60 6,986,633 313,590,894 44.884 37.21 37.00 37.21 36.59 37.58 8,477,646 36.990 -0.66%
2021-01-28 0 45.45 45.40 45.45 43.95 45.60 11,592,611 522,473,738 45.070 37.46 37.42 37.46 36.22 37.58 14,066,583 37.143 2.25%
2021-01-27 0 44.45 44.35 44.45 43.95 44.50 5,064,472 224,313,980 44.292 36.63 36.55 36.63 36.22 36.67 6,145,278 36.502 1.60%
2021-01-26 0 43.75 43.65 43.75 42.90 43.75 2,881,215 125,261,213 43.475 36.06 35.97 36.06 35.35 36.06 3,496,093 35.829 0.92%
2021-01-25 0 43.35 43.15 43.35 42.80 44.00 4,415,204 190,355,698 43.114 35.73 35.56 35.73 35.27 36.26 5,357,450 35.531 -0.57%
2021-01-22 0 43.60 43.55 43.60 43.50 44.50 4,542,651 199,198,957 43.851 35.93 35.89 35.93 35.85 36.67 5,512,096 36.139 -2.02%
2021-01-21 0 44.50 44.40 44.50 44.05 44.80 6,237,485 276,772,899 44.373 36.67 36.59 36.67 36.30 36.92 7,568,623 36.568 1.02%
2021-01-20 0 44.05 44.00 44.05 43.50 44.30 7,560,183 331,423,798 43.838 36.30 36.26 36.30 35.85 36.51 9,173,597 36.128 -2.65%
2021-01-19 0 45.25 45.20 45.25 44.25 45.30 5,614,071 252,416,612 44.961 37.29 37.25 37.29 36.47 37.33 6,812,167 37.054 1.46%
2021-01-18 0 44.60 44.55 44.60 44.10 44.95 2,458,329 109,146,940 44.399 36.76 36.71 36.76 36.34 37.04 2,982,960 36.590 -0.34%
2021-01-15 0 44.75 44.70 44.75 44.25 45.50 2,597,698 116,121,121 44.702 36.88 36.84 36.88 36.47 37.50 3,152,071 36.840 -1.43%
2021-01-14 0 45.40 45.35 45.40 44.90 45.60 4,388,702 198,546,406 45.240 37.42 37.37 37.42 37.00 37.58 5,325,292 37.284 0.89%
2021-01-13 0 45.00 44.95 45.00 44.50 45.00 3,282,532 147,417,010 44.910 37.09 37.04 37.09 36.67 37.09 3,983,055 37.011 0.90%
2021-01-12 0 44.60 44.55 44.60 43.95 44.80 4,617,864 205,673,499 44.539 36.76 36.71 36.76 36.22 36.92 5,603,360 36.705 1.36%
2021-01-11 0 44.00 43.95 44.00 43.85 44.60 3,709,890 163,344,983 44.030 36.26 36.22 36.26 36.14 36.76 4,501,616 36.286 -1.35%
2021-01-08 0 44.60 44.60 44.65 44.15 44.90 2,954,600 131,397,347 44.472 36.76 36.76 36.80 36.39 37.00 3,585,139 36.651 -0.56%
2021-01-07 0 44.85 44.80 44.85 44.55 45.10 2,566,627 115,058,506 44.829 36.96 36.92 36.96 36.71 37.17 3,114,369 36.944 -0.22%
2021-01-06 0 44.95 44.90 44.95 44.60 45.50 2,876,828 129,111,714 44.880 37.04 37.00 37.04 36.76 37.50 3,490,770 36.987 -0.33%
2021-01-05 0 45.10 45.05 45.10 43.55 45.10 5,883,886 263,076,126 44.711 37.17 37.13 37.17 35.89 37.17 7,139,563 36.848 2.15%
2021-01-04 0 44.15 44.10 44.15 43.25 44.25 3,431,742 150,727,978 43.922 36.39 36.34 36.39 35.64 36.47 4,164,108 36.197 1.85%
2020-12-31 0 43.35 43.35 43.40 43.20 43.80 1,531,334 66,413,857 43.370 35.73 35.73 35.77 35.60 36.10 1,858,135 35.742 -1.03%
2020-12-30 0 43.80 43.70 43.80 42.90 43.95 3,685,653 159,964,666 43.402 36.10 36.01 36.10 35.35 36.22 4,472,206 35.769 0.34%
2020-12-29 0 43.65 43.55 43.65 43.25 43.85 2,476,558 107,678,579 43.479 35.97 35.89 35.97 35.64 36.14 3,005,079 35.832 -0.46%
2020-12-28 0 43.85 43.85 43.90 43.40 44.00 2,311,298 101,260,010 43.811 36.14 36.14 36.18 35.77 36.26 2,804,551 36.106 0.57%
2020-12-24 0 43.60 43.55 43.60 42.95 43.65 1,292,092 56,030,516 43.364 35.93 35.89 35.93 35.40 35.97 1,567,837 35.737 0.69%
2020-12-23 0 43.30 43.20 43.30 42.60 43.50 2,995,849 129,041,814 43.074 35.68 35.60 35.68 35.11 35.85 3,635,191 35.498 0.35%
2020-12-22 0 43.15 43.15 43.20 42.85 44.00 3,648,760 157,538,681 43.176 35.56 35.56 35.60 35.31 36.26 4,427,440 35.582 -2.27%
2020-12-21 0 44.15 44.10 44.15 43.85 44.40 3,879,008 171,075,082 44.103 36.39 36.34 36.39 36.14 36.59 4,706,825 36.346 0.23%
2020-12-18 0 44.05 44.05 44.10 43.85 44.40 6,830,676 301,093,373 44.080 36.30 36.30 36.34 36.14 36.59 8,288,407 36.327 0.23%
2020-12-17 0 43.95 43.85 43.95 42.90 43.95 5,953,582 259,426,745 43.575 36.22 36.14 36.22 35.35 36.22 7,224,133 35.911 1.74%
2020-12-16 0 43.20 43.05 43.20 42.70 43.20 5,850,214 251,536,331 42.996 35.60 35.48 35.60 35.19 35.60 7,098,705 35.434 0.93%
2020-12-15 0 42.80 42.75 42.80 42.30 43.10 3,645,046 155,581,623 42.683 35.27 35.23 35.27 34.86 35.52 4,422,933 35.176 0.59%
2020-12-14 0 42.55 42.50 42.55 42.10 43.35 4,214,336 179,531,164 42.600 35.07 35.03 35.07 34.70 35.73 5,113,715 35.108 -1.85%
2020-12-11 0 43.35 43.30 43.35 42.55 43.40 6,569,650 282,979,464 43.074 35.73 35.68 35.73 35.07 35.77 7,971,675 35.498 1.64%
2020-12-10 0 42.65 42.55 42.65 42.30 42.80 3,313,294 141,018,502 42.561 35.15 35.07 35.15 34.86 35.27 4,020,382 35.076 -0.35%
2020-12-09 0 42.80 42.75 42.80 41.80 42.90 2,794,966 118,996,415 42.575 35.27 35.23 35.27 34.45 35.35 3,391,438 35.087 1.42%
2020-12-08 0 42.20 42.15 42.20 42.00 42.80 2,537,160 107,135,104 42.226 34.78 34.74 34.78 34.61 35.27 3,078,614 34.800 -0.12%
2020-12-07 0 42.25 42.20 42.25 42.10 43.00 2,033,613 86,040,171 42.309 34.82 34.78 34.82 34.70 35.44 2,467,605 34.868 -1.29%
2020-12-04 0 42.80 42.75 42.80 42.65 43.20 5,408,945 231,704,561 42.837 35.27 35.23 35.27 35.15 35.60 6,563,265 35.303 -0.35%
2020-12-03 0 42.95 42.90 42.95 42.20 42.95 4,493,687 192,079,047 42.744 35.40 35.35 35.40 34.78 35.40 5,452,682 35.227 1.42%
2020-12-02 0 42.35 42.30 42.35 41.30 42.35 3,009,245 126,484,476 42.032 34.90 34.86 34.90 34.04 34.90 3,651,446 34.640 1.44%
2020-12-01 0 41.75 41.70 41.75 41.50 42.50 3,470,851 145,589,825 41.946 34.41 34.37 34.41 34.20 35.03 4,211,563 34.569 -0.71%
2020-11-30 0 42.05 42.05 42.10 42.00 43.20 11,070,555 467,092,149 42.192 34.65 34.65 34.70 34.61 35.60 13,433,116 34.772 -1.87%
2020-11-27 0 42.85 42.80 42.85 42.20 43.10 5,811,806 249,012,607 42.846 35.31 35.27 35.31 34.78 35.52 7,052,100 35.310 1.66%
2020-11-26 0 42.15 42.10 42.15 41.80 42.80 1,907,448 80,494,147 42.200 34.74 34.70 34.74 34.45 35.27 2,314,515 34.778 -0.94%
2020-11-25 0 42.55 42.35 42.55 42.25 42.85 4,351,043 184,960,796 42.510 35.07 34.90 35.07 34.82 35.31 5,279,597 35.033 0.35%
2020-11-24 0 42.40 42.20 42.40 41.45 42.40 3,511,278 147,803,585 42.094 34.94 34.78 34.94 34.16 34.94 4,260,618 34.691 2.05%
2020-11-23 0 41.55 41.55 41.60 41.30 42.10 3,137,507 130,826,036 41.697 34.24 34.24 34.28 34.04 34.70 3,807,081 34.364 -0.95%
2020-11-20 0 41.95 41.90 41.95 41.70 43.10 4,324,697 182,664,952 42.238 34.57 34.53 34.57 34.37 35.52 5,247,628 34.809 -2.10%
2020-11-19 0 42.85 42.80 42.85 42.30 43.00 4,592,448 196,775,511 42.848 35.31 35.27 35.31 34.86 35.44 5,572,520 35.312 0.82%
2020-11-18 0 42.50 42.45 42.50 41.90 42.50 3,623,237 153,494,083 42.364 35.03 34.98 35.03 34.53 35.03 4,396,470 34.913 0.47%
2020-11-17 0 42.30 42.30 42.35 41.70 42.40 4,421,592 186,673,771 42.219 34.86 34.86 34.90 34.37 34.94 5,365,201 34.793 0.83%
2020-11-16 0 41.95 41.90 41.95 41.75 42.30 3,290,179 138,054,073 41.959 34.57 34.53 34.57 34.41 34.86 3,992,334 34.580 0.72%
2020-11-13 0 41.65 41.65 41.70 41.35 41.95 4,281,783 178,394,533 41.664 34.32 34.32 34.37 34.08 34.57 5,195,556 34.336 -0.48%
2020-11-12 0 41.85 41.80 41.85 41.20 42.10 5,813,195 242,008,028 41.631 34.49 34.45 34.49 33.95 34.70 7,053,786 34.309 -0.59%
2020-11-11 0 42.10 42.05 42.10 40.25 42.30 13,456,468 559,187,281 41.555 34.70 34.65 34.70 33.17 34.86 16,328,205 34.247 4.73%
2020-11-10 0 40.20 40.15 40.20 39.85 40.35 5,461,994 219,087,331 40.111 33.13 33.09 33.13 32.84 33.25 6,627,635 33.057 1.26%
2020-11-09 0 39.70 39.65 39.70 39.60 40.00 2,653,780 105,445,267 39.734 32.72 32.68 32.72 32.64 32.96 3,220,122 32.746 0.51%
2020-11-06 0 39.50 39.45 39.50 39.00 39.50 3,462,822 136,258,531 39.349 32.55 32.51 32.55 32.14 32.55 4,201,821 32.428 0.77%
2020-11-05 0 39.20 39.15 39.20 38.70 39.40 3,325,514 129,633,415 38.981 32.31 32.26 32.31 31.89 32.47 4,035,210 32.126 0.77%
2020-11-04 0 38.90 38.85 38.95 38.55 39.15 2,938,656 114,334,320 38.907 32.06 32.02 32.10 31.77 32.26 3,565,793 32.064 1.04%
2020-11-03 0 38.50 38.50 38.55 38.30 39.00 3,009,942 116,046,230 38.554 31.73 31.73 31.77 31.56 32.14 3,652,292 31.774 0.26%
2020-11-02 0 38.40 38.25 38.40 38.00 38.40 2,280,597 87,153,309 38.215 31.65 31.52 31.65 31.32 31.65 2,767,298 31.494 0.13%
2020-10-30 0 38.35 38.30 38.35 38.10 38.90 2,871,295 110,065,202 38.333 31.61 31.56 31.61 31.40 32.06 3,484,056 31.591 -1.16%
2020-10-29 0 38.80 38.70 38.80 38.00 38.80 3,584,134 137,528,921 38.372 31.98 31.89 31.98 31.32 31.98 4,349,022 31.623 1.17%
2020-10-28 0 38.35 38.35 38.40 38.30 38.85 2,694,823 103,652,478 38.464 31.61 31.61 31.65 31.56 32.02 3,269,924 31.699 -0.90%
2020-10-27 0 38.70 38.60 38.70 38.50 39.25 2,591,345 100,194,152 38.665 31.89 31.81 31.89 31.73 32.35 3,144,362 31.865 -0.90%
2020-10-23 0 39.05 38.95 39.05 38.50 39.10 1,892,154 73,638,873 38.918 32.18 32.10 32.18 31.73 32.22 2,295,958 32.073 0.77%
2020-10-22 0 38.75 38.70 38.75 38.55 38.80 1,802,670 69,728,558 38.681 31.93 31.89 31.93 31.77 31.98 2,187,377 31.878 -0.13%
2020-10-21 0 38.80 38.75 38.80 38.70 39.10 2,679,917 104,008,853 38.810 31.98 31.93 31.98 31.89 32.22 3,251,837 31.985 -0.64%
2020-10-20 0 39.05 38.90 39.05 38.80 39.25 2,416,913 94,306,403 39.019 32.18 32.06 32.18 31.98 32.35 2,932,705 32.157 0.13%
2020-10-19 0 39.00 38.95 39.00 38.70 39.10 1,883,656 73,349,893 38.940 32.14 32.10 32.14 31.89 32.22 2,285,646 32.092 1.04%
2020-10-16 0 38.60 38.60 38.70 38.60 39.10 3,231,796 125,255,954 38.757 31.81 31.81 31.89 31.81 32.22 3,921,492 31.941 -0.90%
2020-10-15 0 38.95 38.85 38.95 38.70 39.45 1,571,570 61,169,593 38.923 32.10 32.02 32.10 31.89 32.51 1,906,958 32.077 -0.89%
2020-10-14 0 39.30 39.20 39.30 39.10 40.60 4,344,644 171,667,462 39.512 32.39 32.31 32.39 32.22 33.46 5,271,832 32.563 0.51%
2020-10-12 0 39.10 39.05 39.10 38.75 39.10 2,371,517 92,334,195 38.935 32.22 32.18 32.22 31.93 32.22 2,877,621 32.087 1.16%
2020-10-09 0 38.65 38.65 38.70 38.50 39.40 2,183,471 84,659,184 38.773 31.85 31.85 31.89 31.73 32.47 2,649,444 31.954 -0.26%
2020-10-08 0 38.75 38.75 38.85 38.70 39.25 2,573,016 99,969,281 38.853 31.93 31.93 32.02 31.89 32.35 3,122,122 32.020 -1.27%
2020-10-07 0 39.25 39.10 39.25 38.60 39.25 3,169,988 123,762,256 39.042 32.35 32.22 32.35 31.81 32.35 3,846,493 32.175 1.16%
2020-10-06 0 38.80 38.75 38.80 38.20 38.80 2,518,524 96,997,314 38.514 31.98 31.93 31.98 31.48 31.98 3,056,001 31.740 2.37%
2020-10-05 0 37.90 37.90 37.95 37.65 38.80 7,309,125 277,036,138 37.903 31.23 31.23 31.28 31.03 31.98 8,868,961 31.237 -0.92%
2020-09-30 0 38.25 38.20 38.25 38.15 38.65 8,250,140 316,881,112 38.409 31.52 31.48 31.52 31.44 31.85 10,010,798 31.654 -0.39%
2020-09-29 0 38.40 38.35 38.40 38.40 39.50 7,942,007 308,054,693 38.788 31.65 31.61 31.65 31.65 32.55 9,636,906 31.966 -2.66%
2020-09-28 0 39.45 39.40 39.45 39.20 40.00 2,344,096 92,331,606 39.389 32.51 32.47 32.51 32.31 32.96 2,844,348 32.461 -0.63%
2020-09-25 0 39.70 39.65 39.70 39.45 39.90 2,033,920 80,629,646 39.642 32.72 32.68 32.72 32.51 32.88 2,467,978 32.670 0.25%
2020-09-24 0 39.60 39.60 39.75 39.35 40.30 3,721,868 147,529,877 39.639 32.64 32.64 32.76 32.43 33.21 4,516,150 32.667 -2.22%
2020-09-23 0 40.50 40.50 40.55 40.00 40.50 3,203,268 129,298,022 40.364 33.38 33.38 33.42 32.96 33.38 3,886,876 33.265 0.87%
2020-09-22 0 40.15 40.05 40.15 39.80 40.40 3,054,741 122,565,952 40.123 33.09 33.01 33.09 32.80 33.29 3,706,652 33.066 0.00%
2020-09-21 0 40.15 40.10 40.15 40.00 40.50 1,987,134 79,838,855 40.178 33.09 33.05 33.09 32.96 33.38 2,411,207 33.112 -0.50%
2020-09-18 0 40.35 40.30 40.35 40.10 40.50 4,759,009 191,906,912 40.325 33.25 33.21 33.25 33.05 33.38 5,774,626 33.233 -0.25%
2020-09-17 0 40.45 40.45 40.50 39.50 40.95 6,333,955 256,362,464 40.474 33.34 33.34 33.38 32.55 33.75 7,685,681 33.356 1.76%
2020-09-16 0 39.75 39.75 39.90 39.65 40.40 2,969,452 118,664,561 39.962 32.76 32.76 32.88 32.68 33.29 3,603,161 32.933 0.25%
2020-09-15 0 39.65 39.65 39.70 39.00 39.95 6,193,067 244,221,333 39.435 32.68 32.68 32.72 32.14 32.92 7,514,726 32.499 1.15%
2020-09-14 0 39.20 39.20 39.35 39.20 39.75 3,181,384 125,109,069 39.325 32.31 32.31 32.43 32.31 32.76 3,860,321 32.409 -0.63%
2020-09-11 0 39.45 39.40 39.45 39.30 39.95 3,419,974 135,507,926 39.623 32.51 32.47 32.51 32.39 32.92 4,149,829 32.654 -0.25%
2020-09-10 0 39.55 39.50 39.55 39.50 40.15 2,208,907 87,498,402 39.612 32.59 32.55 32.59 32.55 33.09 2,680,309 32.645 -1.00%
2020-09-09 0 39.95 39.90 39.95 39.65 39.95 1,453,978 57,885,918 39.812 32.92 32.88 32.92 32.68 32.92 1,764,271 32.810 0.00%
2020-09-08 0 39.95 39.90 39.95 39.65 40.20 1,913,829 76,306,587 39.871 32.92 32.88 32.92 32.68 33.13 2,322,258 32.859 -0.25%
2020-09-07 0 40.05 40.00 40.05 39.85 40.60 2,683,709 107,469,311 40.045 33.01 32.96 33.01 32.84 33.46 3,256,438 33.002 0.00%
2020-09-04 0 40.05 40.05 40.25 39.85 40.55 6,584,729 263,780,458 40.059 33.01 33.01 33.17 32.84 33.42 7,989,972 33.014 -1.84%
2020-09-03 0 40.80 40.55 40.80 40.05 40.80 3,172,299 128,878,731 40.626 33.62 33.42 33.62 33.01 33.62 3,849,298 33.481 1.12%
2020-09-02 0 40.35 40.25 40.35 40.00 40.60 2,459,526 99,004,514 40.253 33.25 33.17 33.25 32.96 33.46 2,984,412 33.174 -0.12%
2020-09-01 0 40.40 40.35 40.40 39.90 40.65 2,964,952 119,808,342 40.408 33.29 33.25 33.29 32.88 33.50 3,597,701 33.301 0.12%
2020-08-31 0 40.35 40.35 40.40 40.35 41.20 4,655,724 189,584,991 40.721 33.25 33.25 33.29 33.25 33.95 5,649,299 33.559 -0.62%
2020-08-28 0 40.60 40.60 40.65 40.15 41.00 2,965,944 120,721,027 40.702 33.46 33.46 33.50 33.09 33.79 3,598,904 33.544 0.12%
2020-08-27 0 40.55 40.50 40.55 40.35 40.70 2,828,176 114,716,465 40.562 33.42 33.38 33.42 33.25 33.54 3,431,735 33.428 -0.12%
2020-08-26 0 40.60 40.55 40.60 40.00 40.80 2,771,219 112,228,580 40.498 33.46 33.42 33.46 32.96 33.62 3,362,623 33.375 -0.49%
2020-08-25 0 40.80 40.70 40.80 40.25 40.80 2,649,405 107,529,412 40.586 33.62 33.54 33.62 33.17 33.62 3,214,813 33.448 0.25%
2020-08-24 0 40.70 40.65 40.70 40.45 40.95 3,589,194 146,003,143 40.679 33.54 33.50 33.54 33.34 33.75 4,355,162 33.524 1.62%
2020-08-21 0 40.05 40.05 40.10 39.65 40.35 2,527,956 101,204,366 40.034 33.01 33.01 33.05 32.68 33.25 3,067,446 32.993 0.12%
2020-08-20 0 40.00 39.95 40.00 39.55 40.15 2,580,845 102,797,299 39.831 32.96 32.92 32.96 32.59 33.09 3,131,622 32.826 -0.50%
2020-08-19 0 40.20 40.15 40.20 39.80 40.50 2,694,755 108,069,813 40.104 33.13 33.09 33.13 32.80 33.38 3,269,841 33.050 -0.12%
2020-08-18 0 40.50 40.35 40.50 40.05 40.50 3,708,354 149,550,469 40.328 33.17 33.05 33.17 32.80 33.17 4,527,700 33.030 0.62%
2020-08-17 0 40.25 40.15 40.25 40.00 40.80 3,570,082 144,169,533 40.383 32.97 32.88 32.97 32.76 33.42 4,358,878 33.075 -0.25%
2020-08-14 0 40.35 40.25 40.35 40.15 40.55 3,186,905 128,496,863 40.320 33.05 32.97 33.05 32.88 33.21 3,891,039 33.024 -0.62%
2020-08-13 0 40.60 40.55 40.60 40.30 41.15 3,358,565 136,466,283 40.632 33.25 33.21 33.25 33.01 33.70 4,100,627 33.279 -0.73%
2020-08-12 0 40.90 40.85 40.90 40.00 40.90 6,066,645 245,653,128 40.492 33.50 33.46 33.50 32.76 33.50 7,407,047 33.165 2.25%
2020-08-11 0 40.00 40.00 40.05 39.80 40.40 4,889,529 195,777,190 40.040 32.76 32.76 32.80 32.60 33.09 5,969,852 32.794 0.13%
2020-08-10 0 39.95 39.90 39.95 39.00 40.00 6,064,971 239,826,320 39.543 32.72 32.68 32.72 31.94 32.76 7,405,003 32.387 2.17%
2020-08-07 0 39.10 39.05 39.10 38.80 39.40 3,452,065 134,494,810 38.961 32.02 31.98 32.02 31.78 32.27 4,214,785 31.910 -0.76%
2020-08-06 0 39.40 39.35 39.40 38.90 39.70 3,128,411 122,704,547 39.223 32.27 32.23 32.27 31.86 32.52 3,819,621 32.125 -0.25%
2020-08-05 0 39.50 39.40 39.50 39.20 39.90 3,529,859 139,393,329 39.490 32.35 32.27 32.35 32.11 32.68 4,309,768 32.344 -0.38%
2020-08-04 0 39.65 39.65 39.70 38.80 39.95 6,505,247 256,394,018 39.413 32.47 32.47 32.52 31.78 32.72 7,942,556 32.281 2.32%
2020-08-03 0 38.75 38.55 38.75 38.00 38.95 3,561,442 137,239,253 38.535 31.74 31.57 31.74 31.12 31.90 4,348,329 31.561 0.65%
2020-07-31 0 38.50 38.50 38.55 38.40 38.95 4,675,320 180,479,105 38.603 31.53 31.53 31.57 31.45 31.90 5,708,314 31.617 0.26%
2020-07-30 0 38.40 38.30 38.40 38.10 39.00 6,254,023 240,721,330 38.491 31.45 31.37 31.45 31.21 31.94 7,635,825 31.525 1.19%
2020-07-29 0 37.95 37.95 38.00 37.85 38.60 3,339,752 127,086,142 38.053 31.08 31.08 31.12 31.00 31.61 4,077,657 31.166 -1.17%
2020-07-28 0 38.40 38.35 38.40 38.10 38.70 3,331,067 127,591,936 38.304 31.45 31.41 31.45 31.21 31.70 4,067,053 31.372 0.79%
2020-07-27 0 38.10 38.00 38.10 37.80 38.50 3,328,589 126,526,475 38.012 31.21 31.12 31.21 30.96 31.53 4,064,028 31.133 -0.52%
2020-07-24 0 38.30 38.25 38.30 38.00 38.45 4,483,915 170,952,378 38.126 31.37 31.33 31.37 31.12 31.49 5,474,619 31.226 -0.26%
2020-07-23 0 38.40 38.40 38.45 38.35 39.00 2,509,667 96,570,397 38.479 31.45 31.45 31.49 31.41 31.94 3,064,168 31.516 -0.39%
2020-07-22 0 38.55 38.55 38.60 38.50 39.60 3,001,796 116,850,543 38.927 31.57 31.57 31.61 31.53 32.43 3,665,031 31.883 -1.03%
2020-07-21 0 38.95 38.90 38.95 38.75 39.20 2,836,802 110,441,357 38.932 31.90 31.86 31.90 31.74 32.11 3,463,582 31.886 0.39%
2020-07-20 0 38.80 38.75 38.80 38.25 39.00 4,667,485 180,173,866 38.602 31.78 31.74 31.78 31.33 31.94 5,698,748 31.616 -0.77%
2020-07-17 0 39.10 39.05 39.10 38.55 39.15 3,141,864 122,424,345 38.966 32.02 31.98 32.02 31.57 32.07 3,836,047 31.914 -0.26%
2020-07-16 0 39.20 39.10 39.20 38.85 39.35 5,666,758 221,555,905 39.097 32.11 32.02 32.11 31.82 32.23 6,918,806 32.022 0.90%
2020-07-15 0 38.85 38.80 38.85 38.80 40.10 6,272,586 244,632,760 39.000 31.82 31.78 31.82 31.78 32.84 7,658,490 31.943 -0.64%
2020-07-14 0 39.10 39.10 39.15 38.80 39.40 5,597,029 218,492,510 39.037 32.02 32.02 32.07 31.78 32.27 6,833,671 31.973 -0.26%
2020-07-13 0 39.20 39.15 39.20 39.10 40.10 7,740,669 304,717,339 39.366 32.11 32.07 32.11 32.02 32.84 9,450,940 32.242 -1.38%
2020-07-10 0 39.75 39.70 39.75 39.50 40.60 10,081,145 401,756,463 39.852 32.56 32.52 32.56 32.35 33.25 12,308,535 32.640 -0.87%
2020-07-09 0 40.10 40.05 40.10 39.95 41.50 17,531,277 707,994,918 40.385 32.84 32.80 32.84 32.72 33.99 21,404,745 33.077 -2.55%
2020-07-08 0 41.15 41.05 41.15 40.60 42.00 10,140,130 415,644,867 40.990 33.70 33.62 33.70 33.25 34.40 12,380,553 33.572 -2.37%
2020-07-07 0 42.15 42.00 42.15 41.75 42.95 10,106,940 425,604,018 42.110 34.52 34.40 34.52 34.19 35.18 12,340,029 34.490 -1.63%
2020-07-06 0 42.85 42.80 42.85 41.45 42.85 11,224,922 476,430,378 42.444 35.10 35.05 35.10 33.95 35.10 13,705,025 34.763 3.13%
2020-07-03 0 41.55 41.50 41.55 41.15 41.80 4,434,793 183,708,216 41.424 34.03 33.99 34.03 33.70 34.24 5,414,643 33.928 -0.24%
2020-07-02 0 41.65 41.55 41.65 40.45 41.65 10,718,826 442,743,362 41.305 34.11 34.03 34.11 33.13 34.11 13,087,109 33.830 3.74%
2020-06-30 0 40.15 40.00 40.15 39.40 40.15 4,806,004 191,759,751 39.900 32.88 32.76 32.88 32.27 32.88 5,867,872 32.680 1.90%
2020-06-29 0 39.40 39.35 39.40 39.00 40.15 5,477,583 215,562,377 39.354 32.27 32.23 32.27 31.94 32.88 6,687,834 32.232 -2.35%
2020-06-26 0 40.35 40.20 40.35 40.00 40.50 3,951,840 159,052,602 40.248 33.05 32.93 33.05 32.76 33.17 4,824,984 32.964 -0.12%
2020-06-24 0 40.40 40.15 40.40 40.10 40.75 3,321,053 134,039,444 40.361 33.09 32.88 33.09 32.84 33.38 4,054,827 33.057 -0.37%
2020-06-23 0 40.55 40.50 40.55 39.30 40.55 6,079,594 243,919,309 40.121 33.21 33.17 33.21 32.19 33.21 7,422,857 32.861 2.79%
2020-06-22 0 39.45 39.45 39.50 39.40 40.15 3,069,684 121,766,922 39.668 32.31 32.31 32.35 32.27 32.88 3,747,919 32.489 -1.74%
2020-06-19 0 40.15 40.05 40.15 39.60 40.20 8,249,343 329,520,344 39.945 32.88 32.80 32.88 32.43 32.93 10,072,003 32.716 -0.25%
2020-06-18 0 40.25 40.15 40.25 39.60 40.25 2,673,555 107,110,683 40.063 32.97 32.88 32.97 32.43 32.97 3,264,267 32.813 0.50%
2020-06-17 0 40.05 40.05 40.10 39.65 40.30 5,330,391 212,798,219 39.922 32.80 32.80 32.84 32.47 33.01 6,508,120 32.697 0.00%
2020-06-16 0 40.05 40.00 40.05 40.00 40.65 5,119,962 205,848,654 40.205 32.80 32.76 32.80 32.76 33.29 6,251,198 32.929 1.26%
2020-06-15 0 39.55 39.55 39.60 39.40 40.55 5,401,670 215,742,263 39.940 32.39 32.39 32.43 32.27 33.21 6,595,148 32.712 -3.18%
2020-06-12 0 40.85 40.70 40.85 39.50 40.85 4,428,387 178,696,498 40.353 33.46 33.33 33.46 32.35 33.46 5,406,822 33.050 0.37%
2020-06-11 0 40.70 40.65 40.70 40.35 41.20 7,028,847 286,683,909 40.787 33.33 33.29 33.33 33.05 33.74 8,581,844 33.406 -2.16%
2020-06-10 0 41.60 41.60 41.65 41.25 43.00 7,832,392 327,928,521 41.868 34.07 34.07 34.11 33.79 35.22 9,562,929 34.292 -2.35%
2020-06-09 0 42.60 42.50 42.60 41.35 42.90 12,785,886 542,048,959 42.394 34.89 34.81 34.89 33.87 35.14 15,610,878 34.723 3.52%
2020-06-08 0 41.15 41.00 41.15 40.70 41.30 8,592,625 352,763,192 41.054 33.70 33.58 33.70 33.33 33.83 10,491,132 33.625 1.11%
2020-06-05 0 40.70 40.60 40.70 39.35 40.75 6,815,558 273,802,755 40.173 33.33 33.25 33.33 32.23 33.38 8,321,429 32.903 2.91%
2020-06-04 0 39.55 39.55 39.60 39.25 40.00 6,437,975 254,555,512 39.540 32.39 32.39 32.43 32.15 32.76 7,860,421 32.384 -0.38%
2020-06-03 0 39.70 39.65 39.70 39.25 39.80 6,977,397 276,010,824 39.558 32.52 32.47 32.52 32.15 32.60 8,519,026 32.399 1.53%
2020-06-02 0 39.10 39.05 39.10 38.15 39.10 6,073,919 235,942,580 38.845 32.02 31.98 32.02 31.25 32.02 7,415,928 31.816 1.82%
2020-06-01 0 38.40 38.35 38.40 37.85 38.75 10,439,754 397,325,699 38.059 31.45 31.41 31.45 31.00 31.74 12,746,377 31.172 3.36%
2020-05-29 0 37.15 37.05 37.15 36.20 37.20 11,627,128 428,925,286 36.890 30.43 30.35 30.43 29.65 30.47 14,196,097 30.214 0.81%
2020-05-28 0 36.85 36.80 36.85 36.60 37.70 11,683,367 432,194,048 36.992 30.18 30.14 30.18 29.98 30.88 14,264,762 30.298 -2.38%
2020-05-27 0 37.75 37.70 37.75 37.45 38.20 4,932,559 186,122,553 37.733 30.92 30.88 30.92 30.67 31.29 6,022,389 30.905 -0.13%
2020-05-26 0 37.80 37.80 37.85 37.50 38.35 6,717,327 255,355,605 38.014 30.96 30.96 31.00 30.71 31.41 8,201,494 31.135 1.07%
2020-05-25 0 37.40 37.40 37.45 37.00 38.00 8,113,695 303,821,157 37.445 30.63 30.63 30.67 30.30 31.12 9,906,385 30.669 -1.71%
2020-05-22 0 38.05 38.00 38.05 37.60 40.40 22,440,953 861,443,167 38.387 31.16 31.12 31.16 30.80 33.09 27,399,195 31.440 -7.69%
2020-05-21 0 42.20 42.15 42.20 42.05 42.85 3,452,006 145,856,062 42.253 33.76 33.72 33.76 33.64 34.28 4,314,918 33.803 -0.71%
2020-05-20 0 42.50 42.45 42.50 42.00 42.50 3,610,933 152,839,891 42.327 34.00 33.96 34.00 33.60 34.00 4,513,572 33.862 0.95%
2020-05-19 0 42.10 42.05 42.10 41.90 42.55 3,514,669 148,006,665 42.111 33.68 33.64 33.68 33.52 34.04 4,393,245 33.690 1.69%
2020-05-18 0 41.40 41.40 41.45 41.00 41.55 1,602,413 66,342,460 41.402 33.12 33.12 33.16 32.80 33.24 2,002,975 33.122 0.24%
2020-05-15 0 41.30 41.25 41.30 40.80 41.50 2,947,585 121,435,365 41.198 33.04 33.00 33.04 32.64 33.20 3,684,405 32.959 0.61%
2020-05-14 0 41.05 41.00 41.05 40.90 41.80 6,111,745 251,068,480 41.080 32.84 32.80 32.84 32.72 33.44 7,639,522 32.864 -1.79%
2020-05-13 0 41.80 41.80 41.85 41.70 42.65 5,067,074 212,575,277 41.952 33.44 33.44 33.48 33.36 34.12 6,333,711 33.563 -1.53%
2020-05-12 0 42.45 42.40 42.45 42.10 43.00 3,299,185 139,800,501 42.374 33.96 33.92 33.96 33.68 34.40 4,123,895 33.900 -0.82%
2020-05-11 0 42.80 42.75 42.80 42.70 43.00 3,650,660 156,451,412 42.856 34.24 34.20 34.24 34.16 34.40 4,563,230 34.285 0.23%
2020-05-08 0 42.70 42.70 42.75 42.65 43.20 2,349,349 100,663,473 42.847 34.16 34.16 34.20 34.12 34.56 2,936,625 34.279 -0.35%
2020-05-07 0 42.85 42.75 42.85 42.45 42.95 1,988,742 85,012,747 42.747 34.28 34.20 34.28 33.96 34.36 2,485,876 34.198 -0.35%
2020-05-06 0 43.00 43.00 43.05 42.20 43.15 2,434,316 104,301,726 42.846 34.40 34.40 34.44 33.76 34.52 3,042,832 34.278 1.42%
2020-05-05 0 42.40 42.35 42.40 41.50 42.50 2,493,463 105,194,570 42.188 33.92 33.88 33.92 33.20 34.00 3,116,764 33.751 2.66%
2020-05-04 0 41.30 41.30 41.40 41.25 43.05 6,109,760 255,435,370 41.808 33.04 33.04 33.12 33.00 34.44 7,637,041 33.447 -4.07%
2020-04-29 0 43.05 42.90 43.05 42.50 43.25 3,977,386 170,560,147 42.882 34.44 34.32 34.44 34.00 34.60 4,971,629 34.307 0.94%
2020-04-28 0 42.65 42.65 42.70 41.50 42.70 5,766,158 244,883,573 42.469 34.12 34.12 34.16 33.20 34.16 7,207,547 33.976 2.03%
2020-04-27 0 41.80 41.75 41.80 41.00 41.95 4,226,273 175,642,978 41.560 33.44 33.40 33.44 32.80 33.56 5,282,731 33.249 1.33%
2020-04-24 0 41.25 41.20 41.25 41.10 41.70 4,639,683 191,566,143 41.289 33.00 32.96 33.00 32.88 33.36 5,799,483 33.032 -1.55%
2020-04-23 0 41.90 41.80 41.90 41.10 42.00 3,268,015 136,129,158 41.655 33.52 33.44 33.52 32.88 33.60 4,084,934 33.325 0.48%
2020-04-22 0 41.70 41.65 41.70 41.00 41.90 2,893,954 120,342,449 41.584 33.36 33.32 33.36 32.80 33.52 3,617,367 33.268 0.12%
2020-04-21 0 41.65 41.60 41.65 41.25 42.10 4,258,003 176,822,866 41.527 33.32 33.28 33.32 33.00 33.68 5,322,393 33.222 -1.07%
2020-04-20 0 42.10 42.05 42.10 41.85 42.90 6,609,672 278,501,997 42.136 33.68 33.64 33.68 33.48 34.32 8,261,918 33.709 -2.43%
2020-04-17 0 43.15 43.05 43.15 42.80 43.60 4,915,520 212,298,814 43.189 34.52 34.44 34.52 34.24 34.88 6,144,272 34.552 1.89%
2020-04-16 0 42.35 42.35 42.45 42.15 42.80 2,800,887 118,822,725 42.423 33.88 33.88 33.96 33.72 34.24 3,501,036 33.939 -0.94%
2020-04-15 0 42.75 42.70 42.75 42.50 43.50 4,906,112 210,300,473 42.865 34.20 34.16 34.20 34.00 34.80 6,132,512 34.293 -0.58%
2020-04-14 0 43.00 43.00 43.05 42.15 43.80 5,165,441 221,367,647 42.856 34.40 34.40 34.44 33.72 35.04 6,456,667 34.285 1.65%
2020-04-09 0 42.30 42.20 42.30 41.70 42.50 3,787,162 159,115,271 42.014 33.84 33.76 33.84 33.36 34.00 4,733,854 33.612 0.95%
2020-04-08 0 41.90 41.85 41.90 41.50 42.60 3,342,002 139,910,800 41.864 33.52 33.48 33.52 33.20 34.08 4,177,415 33.492 -1.18%
2020-04-07 0 42.40 42.35 42.40 41.55 42.40 5,602,253 235,645,161 42.063 33.92 33.88 33.92 33.24 33.92 7,002,670 33.651 2.29%
2020-04-06 0 41.45 41.45 41.50 41.10 42.00 4,887,603 202,871,346 41.507 33.16 33.16 33.20 32.88 33.60 6,109,376 33.207 0.36%
2020-04-03 0 41.30 41.25 41.30 40.20 41.30 6,526,450 267,075,212 40.922 33.04 33.00 33.04 32.16 33.04 8,157,893 32.738 3.38%
2020-04-02 0 39.95 39.95 40.00 39.50 40.50 4,997,986 199,641,146 39.944 31.96 31.96 32.00 31.60 32.40 6,247,352 31.956 1.01%
2020-04-01 0 39.55 39.50 39.55 39.25 40.25 5,463,594 216,668,836 39.657 31.64 31.60 31.64 31.40 32.20 6,829,350 31.726 -1.25%
2020-03-31 0 40.05 40.00 40.05 39.20 40.50 5,589,940 222,718,864 39.843 32.04 32.00 32.04 31.36 32.40 6,987,279 31.875 1.39%
2020-03-30 0 39.50 39.50 39.55 39.20 40.35 4,727,909 187,204,233 39.596 31.60 31.60 31.64 31.36 32.28 5,909,763 31.677 -1.99%
2020-03-27 0 40.30 40.30 40.35 40.05 41.00 3,959,138 160,044,229 40.424 32.24 32.24 32.28 32.04 32.80 4,948,819 32.340 -0.62%
2020-03-26 0 40.55 40.50 40.55 39.60 40.60 7,027,342 283,179,138 40.297 32.44 32.40 32.44 31.68 32.48 8,783,995 32.238 0.37%
2020-03-25 0 40.40 40.35 40.40 39.55 40.55 6,675,285 268,337,164 40.199 32.32 32.28 32.32 31.64 32.44 8,343,932 32.160 2.67%
2020-03-24 0 39.35 39.30 39.35 38.65 40.00 7,895,670 311,368,459 39.435 31.48 31.44 31.48 30.92 32.00 9,869,382 31.549 3.01%
2020-03-23 0 38.20 38.15 38.20 38.00 38.80 8,211,861 315,387,034 38.406 30.56 30.52 30.56 30.40 31.04 10,264,612 30.726 -5.45%
2020-03-20 0 40.40 40.35 40.40 38.50 40.40 9,177,754 365,307,632 39.804 32.32 32.28 32.32 30.80 32.32 11,471,954 31.844 4.12%
2020-03-19 0 38.80 38.80 39.15 38.00 39.80 9,918,775 382,306,240 38.544 31.04 31.04 31.32 30.40 31.84 12,398,210 30.836 -0.13%
2020-03-18 0 38.85 38.85 38.95 38.80 40.35 8,234,578 325,396,901 39.516 31.08 31.08 31.16 31.04 32.28 10,293,008 31.613 -2.14%
2020-03-17 0 39.70 39.70 39.75 38.80 40.15 8,426,643 333,795,551 39.612 31.76 31.76 31.80 31.04 32.12 10,533,084 31.690 1.93%
2020-03-16 0 38.95 38.90 38.95 38.70 40.10 9,460,780 371,862,331 39.306 31.16 31.12 31.16 30.96 32.08 11,825,729 31.445 -4.06%
2020-03-13 0 40.60 40.50 40.60 38.50 40.75 9,057,392 358,492,030 39.580 32.48 32.40 32.48 30.80 32.60 11,321,504 31.665 -0.85%
2020-03-12 0 40.95 40.90 40.95 40.80 42.15 5,253,759 215,499,178 41.018 32.76 32.72 32.76 32.64 33.72 6,567,062 32.815 -2.85%
2020-03-11 0 42.15 42.10 42.15 42.00 42.75 4,068,380 172,100,851 42.302 33.72 33.68 33.72 33.60 34.20 5,085,369 33.842 0.12%
2020-03-10 0 42.10 42.05 42.10 41.20 42.40 5,168,268 216,462,615 41.883 33.68 33.64 33.68 32.96 33.92 6,460,200 33.507 1.81%
2020-03-09 0 41.35 41.35 41.40 40.80 42.40 8,696,368 358,689,774 41.246 33.08 33.08 33.12 32.64 33.92 10,870,234 32.997 -3.05%
2020-03-06 0 42.65 42.65 42.70 42.60 43.60 5,563,043 238,019,490 42.786 34.12 34.12 34.16 34.08 34.88 6,953,659 34.229 -1.84%
2020-03-05 0 43.45 43.45 43.50 42.95 43.55 3,500,795 151,605,919 43.306 34.76 34.76 34.80 34.36 34.84 4,375,903 34.646 0.93%
2020-03-04 0 43.05 43.05 43.15 42.95 43.80 2,970,891 128,040,360 43.098 34.44 34.44 34.52 34.36 35.04 3,713,536 34.479 -0.58%
2020-03-03 0 43.30 43.30 43.35 43.05 43.55 4,120,613 178,236,239 43.255 34.64 34.64 34.68 34.44 34.84 5,150,659 34.605 0.58%
2020-03-02 0 43.05 43.05 43.10 43.00 43.90 4,978,530 215,139,008 43.213 34.44 34.44 34.48 34.40 35.12 6,223,033 34.571 -1.82%
2020-02-28 0 43.85 43.80 43.85 43.40 44.00 5,406,939 236,082,231 43.663 35.08 35.04 35.08 34.72 35.20 6,758,533 34.931 -0.45%
2020-02-27 0 44.05 44.05 44.10 43.60 44.35 2,366,168 104,013,697 43.959 35.24 35.24 35.28 34.88 35.48 2,957,648 35.168 0.57%
2020-02-26 0 43.80 43.80 43.85 43.30 43.90 3,314,192 144,740,834 43.673 35.04 35.04 35.08 34.64 35.12 4,142,654 34.939 0.23%
2020-02-25 0 43.70 43.70 43.75 43.50 44.10 4,935,404 215,717,068 43.708 34.96 34.96 35.00 34.80 35.28 6,169,126 34.967 -0.46%
2020-02-24 0 43.90 43.90 43.95 43.55 44.30 3,523,204 154,595,794 43.879 35.12 35.12 35.16 34.84 35.44 4,403,913 35.104 -1.24%
2020-02-21 0 44.45 44.45 44.50 44.30 44.75 4,741,125 211,137,219 44.533 35.56 35.56 35.60 35.44 35.80 5,926,283 35.627 -0.45%
2020-02-20 0 44.65 44.60 44.65 44.50 45.10 3,066,841 137,113,763 44.708 35.72 35.68 35.72 35.60 36.08 3,833,471 35.768 -1.22%
2020-02-19 0 45.20 45.15 45.20 44.60 45.25 2,828,652 127,211,987 44.973 36.16 36.12 36.16 35.68 36.20 3,535,741 35.979 0.11%
2020-02-18 0 45.15 45.05 45.15 44.90 45.55 3,002,317 135,347,998 45.081 36.12 36.04 36.12 35.92 36.44 3,752,818 36.066 -1.10%
2020-02-17 0 45.65 45.60 45.65 45.10 45.90 2,277,045 103,912,404 45.635 36.52 36.48 36.52 36.08 36.72 2,846,247 36.509 0.88%
2020-02-14 0 45.25 45.25 45.30 45.05 45.90 3,721,308 169,151,456 45.455 36.20 36.20 36.24 36.04 36.72 4,651,538 36.365 0.22%
2020-02-13 0 45.15 45.10 45.15 44.70 45.30 2,438,904 109,891,565 45.058 36.12 36.08 36.12 35.76 36.24 3,048,566 36.047 0.00%
2020-02-12 0 45.15 45.10 45.15 44.60 45.15 3,265,729 146,891,226 44.980 36.12 36.08 36.12 35.68 36.12 4,082,076 35.984 0.67%
2020-02-11 0 44.85 44.80 44.85 44.50 45.50 2,983,341 133,715,498 44.821 35.88 35.84 35.88 35.60 36.40 3,729,099 35.857 0.56%
2020-02-10 0 44.60 44.50 44.60 43.85 44.60 3,582,763 159,192,326 44.433 35.68 35.60 35.68 35.08 35.68 4,478,360 35.547 0.34%
2020-02-07 0 44.45 44.45 44.50 44.05 44.95 3,551,833 158,055,577 44.500 35.56 35.56 35.60 35.24 35.96 4,439,699 35.601 -0.11%
2020-02-06 0 44.50 44.50 44.55 43.95 44.80 5,374,086 238,680,098 44.413 35.60 35.60 35.64 35.16 35.84 6,717,468 35.531 2.18%
2020-02-05 0 43.55 43.50 43.55 43.25 44.00 5,271,978 228,949,847 43.428 34.84 34.80 34.84 34.60 35.20 6,589,835 34.743 -0.46%
2020-02-04 0 43.75 43.70 43.75 43.45 44.35 5,120,963 223,974,280 43.737 35.00 34.96 35.00 34.76 35.48 6,401,070 34.990 0.11%
2020-02-03 0 43.70 43.60 43.70 43.05 43.75 3,878,545 168,392,808 43.416 34.96 34.88 34.96 34.44 35.00 4,848,080 34.734 -0.46%
2020-01-31 0 43.90 43.90 43.95 43.80 45.15 3,847,710 169,914,543 44.160 35.12 35.12 35.16 35.04 36.12 4,809,537 35.329 -0.57%
2020-01-30 0 44.15 44.10 44.15 44.00 45.10 4,488,218 199,272,456 44.399 35.32 35.28 35.32 35.20 36.08 5,610,156 35.520 -1.78%
2020-01-29 0 44.95 44.90 44.95 44.70 45.25 4,684,605 210,877,783 45.015 35.96 35.92 35.96 35.76 36.20 5,855,634 36.013 -2.60%
2020-01-24 0 46.15 46.15 46.20 45.80 46.20 1,449,854 66,769,305 46.052 36.92 36.92 36.96 36.64 36.96 1,812,280 36.843 -0.11%
2020-01-23 0 46.20 46.15 46.20 45.90 46.65 4,294,905 198,289,273 46.168 36.96 36.92 36.96 36.72 37.32 5,368,519 36.936 -2.01%
2020-01-22 0 47.15 47.05 47.15 46.30 47.15 3,920,617 183,667,404 46.847 37.72 37.64 37.72 37.04 37.72 4,900,669 37.478 1.07%
2020-01-21 0 46.65 46.60 46.65 46.30 47.10 5,468,512 254,414,635 46.524 37.32 37.28 37.32 37.04 37.68 6,835,498 37.220 -1.37%
2020-01-20 0 47.30 47.30 47.35 47.30 47.75 2,510,927 119,117,448 47.440 37.84 37.84 37.88 37.84 38.20 3,138,593 37.952 -1.05%
2020-01-17 0 47.80 47.75 47.80 46.70 47.80 4,317,302 205,374,010 47.570 38.24 38.20 38.24 37.36 38.24 5,396,515 38.057 1.81%
2020-01-16 0 46.95 46.95 47.00 46.70 47.20 2,953,584 138,691,782 46.957 37.56 37.56 37.60 37.36 37.76 3,691,903 37.566 -0.53%
2020-01-15 0 47.20 47.15 47.20 46.65 47.35 3,210,171 150,931,394 47.017 37.76 37.72 37.76 37.32 37.88 4,012,630 37.614 -0.53%
2020-01-14 0 47.45 47.35 47.45 46.75 47.60 4,230,673 199,837,230 47.235 37.96 37.88 37.96 37.40 38.08 5,288,231 37.789 0.74%
2020-01-13 0 47.10 47.05 47.10 46.10 47.45 7,634,769 358,419,744 46.946 37.68 37.64 37.68 36.88 37.96 9,543,262 37.557 1.51%
2020-01-10 0 46.40 46.35 46.40 45.85 46.40 4,205,721 194,407,540 46.225 37.12 37.08 37.12 36.68 37.12 5,257,042 36.980 0.76%
2020-01-09 0 46.05 46.05 46.10 45.45 46.20 3,457,549 158,929,467 45.966 36.84 36.84 36.88 36.36 36.96 4,321,846 36.774 1.77%
2020-01-08 0 45.25 45.20 45.25 44.70 45.50 3,473,167 156,735,183 45.127 36.20 36.16 36.20 35.76 36.40 4,341,368 36.103 0.11%
2020-01-07 0 45.20 45.20 45.25 45.05 46.00 2,981,976 135,084,240 45.300 36.16 36.16 36.20 36.04 36.80 3,727,392 36.241 -0.66%
2020-01-06 0 45.50 45.45 45.50 45.00 45.95 2,761,345 125,282,939 45.370 36.40 36.36 36.40 36.00 36.76 3,451,609 36.297 -0.44%
2020-01-03 0 45.70 45.70 45.75 45.55 46.45 3,378,631 154,919,504 45.853 36.56 36.56 36.60 36.44 37.16 4,223,201 36.683 -0.44%
2020-01-02 0 45.90 45.85 45.90 45.50 46.15 3,603,916 165,096,504 45.810 36.72 36.68 36.72 36.40 36.92 4,504,801 36.649 -0.33%
2019-12-31 0 46.05 46.00 46.05 45.95 46.45 1,835,407 84,585,535 46.085 36.84 36.80 36.84 36.76 37.16 2,294,211 36.869 -0.86%
2019-12-30 0 46.45 46.40 46.45 46.00 46.50 1,763,969 81,815,085 46.381 37.16 37.12 37.16 36.80 37.20 2,204,915 37.106 0.22%
2019-12-27 0 46.35 46.30 46.35 46.10 46.75 1,598,711 73,963,417 46.264 37.08 37.04 37.08 36.88 37.40 1,998,347 37.012 0.54%
2019-12-24 0 46.10 46.05 46.10 45.75 46.25 947,569 43,572,621 45.984 36.88 36.84 36.88 36.60 37.00 1,184,437 36.788 0.11%
2019-12-23 0 46.05 46.00 46.05 45.90 46.60 2,136,982 98,430,129 46.060 36.84 36.80 36.84 36.72 37.28 2,671,172 36.849 -0.11%
2019-12-20 0 46.10 46.05 46.10 45.80 46.80 5,878,263 271,425,469 46.174 36.88 36.84 36.88 36.64 37.44 7,347,676 36.940 -0.22%
2019-12-19 0 46.20 46.20 46.25 46.10 46.50 3,372,187 156,057,347 46.278 36.96 36.96 37.00 36.88 37.20 4,215,146 37.023 -0.32%
2019-12-18 0 46.35 46.30 46.35 45.60 46.75 3,932,578 182,245,550 46.343 37.08 37.04 37.08 36.48 37.40 4,915,620 37.075 0.65%
2019-12-17 0 46.05 46.00 46.05 45.80 46.40 3,236,597 148,859,056 45.992 36.84 36.80 36.84 36.64 37.12 4,045,662 36.795 0.22%
2019-12-16 0 45.95 45.95 46.00 45.90 46.85 4,664,588 215,478,616 46.195 36.76 36.76 36.80 36.72 37.48 5,830,614 36.956 -0.97%
2019-12-13 0 46.40 46.35 46.40 46.35 47.20 8,354,658 390,034,296 46.685 37.12 37.08 37.12 37.08 37.76 10,443,105 37.348 0.22%
2019-12-12 0 46.30 46.30 46.35 45.70 46.50 8,245,070 381,461,403 46.265 37.04 37.04 37.08 36.56 37.20 10,306,123 37.013 1.31%
2019-12-11 0 45.70 45.65 45.70 43.90 45.70 11,564,352 521,324,861 45.080 36.56 36.52 36.56 35.12 36.56 14,455,139 36.065 4.10%
2019-12-10 0 43.90 43.90 43.95 43.65 44.30 4,669,576 205,338,493 43.974 35.12 35.12 35.16 34.92 35.44 5,836,848 35.180 -1.01%
2019-12-09 0 44.35 44.30 44.35 44.00 44.35 2,390,060 105,778,017 44.257 35.48 35.44 35.48 35.20 35.48 2,987,513 35.407 0.45%
2019-12-06 0 44.15 44.10 44.15 43.60 44.50 3,671,317 162,033,352 44.135 35.32 35.28 35.32 34.88 35.60 4,589,051 35.309 1.38%
2019-12-05 0 43.55 43.40 43.55 43.20 43.55 4,998,865 216,865,570 43.383 34.84 34.72 34.84 34.56 34.84 6,248,451 34.707 0.81%
2019-12-04 0 43.20 43.20 43.25 43.00 43.45 2,425,317 104,770,051 43.198 34.56 34.56 34.60 34.40 34.76 3,031,583 34.560 -0.46%
2019-12-03 0 43.40 43.40 43.45 42.85 43.80 4,745,763 205,741,963 43.353 34.72 34.72 34.76 34.28 35.04 5,932,080 34.683 -1.14%
2019-12-02 0 43.90 43.85 43.90 43.70 44.35 2,697,580 118,522,358 43.937 35.12 35.08 35.12 34.96 35.48 3,371,905 35.150 0.00%
2019-11-29 0 43.90 43.90 43.95 43.80 45.00 5,818,939 256,415,959 44.066 35.12 35.12 35.16 35.04 36.00 7,273,522 35.253 -2.01%
2019-11-28 0 44.80 44.80 44.85 44.55 45.20 4,335,553 194,629,045 44.891 35.84 35.84 35.88 35.64 36.16 5,419,328 35.914 -0.44%
2019-11-27 0 45.00 44.95 45.00 43.75 45.15 13,205,747 588,902,236 44.594 36.00 35.96 36.00 35.00 36.12 16,506,840 35.676 3.81%
2019-11-26 0 43.35 43.35 43.40 42.90 44.30 12,119,594 525,597,044 43.368 34.68 34.68 34.72 34.32 35.44 15,149,177 34.695 -1.03%
2019-11-25 0 43.80 43.75 43.80 43.10 44.00 7,626,415 333,904,317 43.783 35.04 35.00 35.04 34.48 35.20 9,532,820 35.027 2.22%
2019-11-22 0 42.85 42.80 42.85 42.50 43.30 6,966,919 298,412,429 42.833 34.28 34.24 34.28 34.00 34.64 8,708,467 34.267 -1.04%
2019-11-21 0 43.30 43.25 43.30 42.75 43.50 3,630,256 156,847,411 43.206 34.64 34.60 34.64 34.20 34.80 4,537,725 34.565 -1.14%
2019-11-20 0 43.80 43.75 43.80 43.40 43.85 2,274,065 99,264,967 43.651 35.04 35.00 35.04 34.72 35.08 2,842,522 34.921 -0.11%
2019-11-19 0 43.85 43.80 43.85 42.80 43.95 3,474,556 151,919,381 43.723 35.08 35.04 35.08 34.24 35.16 4,343,105 34.979 1.39%
2019-11-18 0 43.25 43.20 43.25 42.80 43.45 2,979,948 128,515,721 43.127 34.60 34.56 34.60 34.24 34.76 3,724,857 34.502 1.05%
2019-11-15 0 42.80 42.80 42.85 42.50 43.50 3,116,443 133,742,551 42.915 34.24 34.24 34.28 34.00 34.80 3,895,473 34.333 0.47%
2019-11-14 0 42.60 42.60 42.70 42.55 43.15 4,322,242 184,933,209 42.786 34.08 34.08 34.16 34.04 34.52 5,402,690 34.230 -1.39%
2019-11-13 0 43.20 43.15 43.20 42.80 43.85 7,491,214 322,456,665 43.045 34.56 34.52 34.56 34.24 35.08 9,363,822 34.436 -2.15%
2019-11-12 0 44.15 44.10 44.15 43.65 44.30 3,662,439 161,406,194 44.071 35.32 35.28 35.32 34.92 35.44 4,577,953 35.257 1.15%
2019-11-11 0 43.65 43.65 43.70 43.50 44.70 6,551,060 287,471,007 43.882 34.92 34.92 34.96 34.80 35.76 8,188,654 35.106 -3.11%
2019-11-08 0 45.05 45.00 45.05 44.75 45.70 5,504,750 248,054,637 45.062 36.04 36.00 36.04 35.80 36.56 6,880,794 36.050 -1.64%
2019-11-07 0 45.80 45.75 45.80 45.45 46.05 5,026,307 229,468,777 45.654 36.64 36.60 36.64 36.36 36.84 6,282,753 36.524 -0.22%
2019-11-06 0 45.90 45.85 45.90 45.50 46.20 4,256,951 195,029,722 45.814 36.72 36.68 36.72 36.40 36.96 5,321,078 36.652 -0.65%
2019-11-05 0 46.20 46.10 46.20 45.70 46.25 4,535,321 208,730,238 46.023 36.96 36.88 36.96 36.56 37.00 5,669,033 36.819 0.54%
2019-11-04 0 45.95 45.90 45.95 45.45 46.00 4,928,252 225,654,335 45.788 36.76 36.72 36.76 36.36 36.80 6,160,187 36.631 0.88%
2019-11-01 0 45.55 45.50 45.55 44.50 45.60 4,256,224 193,194,113 45.391 36.44 36.40 36.44 35.60 36.48 5,320,169 36.314 1.22%
2019-10-31 0 45.00 45.00 45.05 44.65 45.25 3,765,830 169,536,837 45.020 36.00 36.00 36.04 35.72 36.20 4,707,189 36.017 0.22%
2019-10-30 0 44.90 44.90 44.95 44.90 45.20 3,151,158 141,813,892 45.004 35.92 35.92 35.96 35.92 36.16 3,938,865 36.004 -0.55%
2019-10-29 0 45.15 45.10 45.15 44.85 45.35 4,555,028 205,208,863 45.051 36.12 36.08 36.12 35.88 36.28 5,693,666 36.042 0.56%
2019-10-28 0 44.90 44.85 44.90 44.60 45.25 3,214,584 144,618,811 44.988 35.92 35.88 35.92 35.68 36.20 4,018,146 35.991 0.79%
2019-10-25 0 44.55 44.50 44.55 44.15 44.80 2,163,800 96,194,694 44.456 35.64 35.60 35.64 35.32 35.84 2,704,694 35.566 -0.45%
2019-10-24 0 44.75 44.70 44.75 44.30 45.00 3,396,349 151,539,002 44.618 35.80 35.76 35.80 35.44 36.00 4,245,348 35.695 0.90%
2019-10-23 0 44.35 44.30 44.35 43.60 44.60 4,219,003 186,461,618 44.196 35.48 35.44 35.48 34.88 35.68 5,273,644 35.357 0.68%
2019-10-22 0 44.05 44.05 44.10 43.85 44.30 1,775,214 78,290,923 44.102 35.24 35.24 35.28 35.08 35.44 2,218,971 35.283 -0.11%
2019-10-21 0 44.10 44.10 44.15 43.75 44.30 1,949,823 85,905,455 44.058 35.28 35.28 35.32 35.00 35.44 2,437,228 35.247 0.34%
2019-10-18 0 43.95 43.95 44.00 43.85 44.95 4,404,816 194,519,622 44.161 35.16 35.16 35.20 35.08 35.96 5,505,905 35.329 -1.79%
2019-10-17 0 44.75 44.70 44.75 44.50 45.60 7,184,244 323,439,450 45.021 35.80 35.76 35.80 35.60 36.48 8,980,118 36.017 -0.44%
2019-10-16 0 44.95 44.95 45.00 43.50 45.75 11,928,506 535,108,705 44.860 35.96 35.96 36.00 34.80 36.60 14,910,322 35.888 2.86%
2019-10-15 0 43.70 43.65 43.70 43.05 43.75 2,833,534 123,376,158 43.541 34.96 34.92 34.96 34.44 35.00 3,541,844 34.834 0.46%
2019-10-14 0 43.50 43.50 43.55 43.30 44.20 4,273,706 186,951,852 43.745 34.80 34.80 34.84 34.64 35.36 5,342,021 34.996 -0.80%
2019-10-11 0 43.85 43.80 43.85 43.00 44.35 7,732,600 337,693,856 43.671 35.08 35.04 35.08 34.40 35.48 9,665,549 34.938 2.69%
2019-10-10 0 42.70 42.65 42.70 42.55 43.50 4,287,061 184,390,030 43.011 34.16 34.12 34.16 34.04 34.80 5,358,715 34.409 -1.16%
2019-10-09 0 43.20 43.20 43.30 43.20 43.95 4,326,477 188,196,719 43.499 34.56 34.56 34.64 34.56 35.16 5,407,984 34.800 -0.92%
2019-10-08 0 43.60 43.60 43.65 42.60 43.80 9,275,098 402,615,676 43.408 34.88 34.88 34.92 34.08 35.04 11,593,631 34.727 -0.11%
2019-10-04 0 43.65 43.60 43.65 43.25 44.80 6,584,298 288,177,041 43.767 34.92 34.88 34.92 34.60 35.84 8,230,201 35.015 -1.91%
2019-10-03 0 44.50 44.45 44.50 42.75 44.50 9,614,407 418,781,142 43.558 35.60 35.56 35.60 34.20 35.60 12,017,758 34.847 2.30%
2019-10-02 0 43.50 43.45 43.50 43.30 43.85 7,010,741 304,743,847 43.468 34.80 34.76 34.80 34.64 35.08 8,763,244 34.775 -1.14%
2019-09-30 0 44.00 43.95 44.00 43.80 44.30 2,498,250 109,975,528 44.021 35.20 35.16 35.20 35.04 35.44 3,122,747 35.218 -0.79%
2019-09-27 0 44.35 44.25 44.35 44.00 44.55 3,055,097 135,005,002 44.190 35.48 35.40 35.48 35.20 35.64 3,818,792 35.353 0.23%
2019-09-26 0 44.25 44.20 44.30 44.10 45.05 3,904,057 173,210,806 44.367 35.40 35.36 35.44 35.28 36.04 4,879,970 35.494 -1.45%
2019-09-25 0 44.90 44.85 44.90 44.60 45.50 3,566,517 160,016,895 44.866 35.92 35.88 35.92 35.68 36.40 4,458,053 35.894 -0.55%
2019-09-24 0 45.15 45.15 45.20 45.10 46.00 3,936,164 178,863,047 45.441 36.12 36.12 36.16 36.08 36.80 4,920,103 36.354 -0.77%
2019-09-23 0 45.50 45.45 45.50 45.00 46.25 3,331,507 151,515,144 45.479 36.40 36.36 36.40 36.00 37.00 4,164,297 36.384 -0.98%
2019-09-20 0 45.95 45.95 46.00 45.95 46.45 4,616,885 213,033,262 46.142 36.76 36.76 36.80 36.76 37.16 5,770,986 36.915 0.33%
2019-09-19 0 45.80 45.80 45.85 45.65 46.40 4,305,927 197,796,248 45.936 36.64 36.64 36.68 36.52 37.12 5,382,297 36.749 -1.51%
2019-09-18 0 46.50 46.30 46.50 46.15 46.60 2,396,645 111,124,183 46.367 37.20 37.04 37.20 36.92 37.28 2,995,744 37.094 0.65%
2019-09-17 0 46.20 46.20 46.25 45.80 46.45 4,520,820 208,622,450 46.147 36.96 36.96 37.00 36.64 37.16 5,650,907 36.918 -1.28%
2019-09-16 0 46.80 46.75 46.80 46.20 47.00 4,032,848 187,416,092 46.472 37.44 37.40 37.44 36.96 37.60 5,040,955 37.179 -1.16%
2019-09-13 0 47.35 47.30 47.35 46.70 47.40 3,648,975 171,938,248 47.120 37.88 37.84 37.88 37.36 37.92 4,561,124 37.696 0.74%
2019-09-12 0 47.00 46.95 47.00 46.80 48.10 4,615,508 217,771,765 47.183 37.60 37.56 37.60 37.44 38.48 5,769,265 37.747 -1.26%
2019-09-11 0 47.60 47.55 47.60 45.65 47.85 11,156,419 524,008,272 46.969 38.08 38.04 38.08 36.52 38.28 13,945,233 37.576 3.37%
2019-09-10 0 46.05 46.00 46.05 45.60 46.60 5,841,266 268,344,665 45.939 36.84 36.80 36.84 36.48 37.28 7,301,430 36.752 -0.65%
2019-09-09 0 46.35 46.30 46.35 45.50 46.40 7,840,406 360,686,576 46.004 37.08 37.04 37.08 36.40 37.12 9,800,303 36.804 -0.43%
2019-09-06 0 46.55 46.50 46.55 46.30 47.20 5,465,338 255,476,945 46.745 37.24 37.20 37.24 37.04 37.76 6,831,530 37.397 -0.32%
2019-09-05 0 46.70 46.65 46.70 46.10 47.20 10,116,647 472,950,753 46.750 37.36 37.32 37.36 36.88 37.76 12,645,545 37.401 -1.37%
2019-09-04 0 47.35 47.30 47.35 44.65 47.85 19,776,954 921,543,680 46.597 37.88 37.84 37.88 35.72 38.28 24,720,678 37.278 6.40%
2019-09-03 0 44.50 44.40 44.50 43.75 44.95 5,566,141 247,717,036 44.504 35.60 35.52 35.60 35.00 35.96 6,957,531 35.604 1.14%
2019-09-02 0 44.00 44.00 44.05 43.65 44.80 11,605,000 510,757,466 44.012 35.20 35.20 35.24 34.92 35.84 14,505,948 35.210 -3.08%
2019-08-30 0 45.40 45.35 45.40 45.00 46.65 7,390,840 335,839,400 45.440 36.32 36.28 36.32 36.00 37.32 9,238,358 36.353 -2.05%
2019-08-29 0 46.35 46.30 46.35 46.05 46.90 4,753,576 220,325,196 46.349 37.08 37.04 37.08 36.84 37.52 5,941,846 37.080 -1.59%
2019-08-28 0 47.10 46.90 47.10 46.55 47.25 3,987,722 187,264,154 46.960 37.68 37.52 37.68 37.24 37.80 4,984,549 37.569 0.96%
2019-08-27 0 46.65 46.50 46.65 46.15 46.85 4,330,423 201,385,314 46.505 37.32 37.20 37.32 36.92 37.48 5,412,916 37.205 0.54%
2019-08-26 0 46.40 46.35 46.40 45.15 46.45 7,060,783 323,943,311 45.879 37.12 37.08 37.12 36.12 37.16 8,825,795 36.704 -1.49%
2019-08-23 0 47.10 47.10 47.15 47.00 47.80 4,018,044 189,659,366 47.202 37.68 37.68 37.72 37.60 38.24 5,022,450 37.762 -1.46%
2019-08-22 0 47.80 47.75 47.80 47.50 49.00 3,372,310 161,021,259 47.748 38.24 38.20 38.24 38.00 39.20 4,215,300 38.199 -1.85%
2019-08-21 0 48.70 48.65 48.70 48.15 48.80 3,101,660 150,384,605 48.485 38.96 38.92 38.96 38.52 39.04 3,876,994 38.789 0.10%
2019-08-20 0 48.90 48.85 48.90 48.80 49.60 4,095,494 201,036,854 49.087 38.92 38.88 38.92 38.84 39.48 5,145,567 39.070 -0.71%
2019-08-19 0 49.25 49.20 49.25 48.60 49.35 7,228,139 354,668,021 49.068 39.20 39.16 39.20 38.68 39.28 9,081,414 39.054 1.97%
2019-08-16 0 48.30 48.30 48.35 47.00 48.90 10,871,245 525,212,679 48.312 38.44 38.44 38.48 37.41 38.92 13,658,602 38.453 2.11%
2019-08-15 0 47.30 47.25 47.30 45.00 47.55 10,915,075 509,051,006 46.637 37.65 37.61 37.65 35.82 37.85 13,713,670 37.120 4.42%
2019-08-14 0 45.30 45.30 45.35 45.20 47.00 8,277,344 377,841,464 45.648 36.06 36.06 36.10 35.98 37.41 10,399,632 36.332 -1.41%
2019-08-13 0 45.95 45.90 45.95 45.80 47.40 11,514,447 533,503,121 46.333 36.57 36.53 36.57 36.45 37.73 14,466,720 36.878 -3.87%
2019-08-12 0 47.80 47.80 47.85 47.65 49.25 6,193,611 298,397,497 48.178 38.05 38.05 38.09 37.93 39.20 7,781,636 38.346 -2.75%
2019-08-09 0 49.15 49.15 49.20 48.90 49.85 5,841,812 287,785,910 49.263 39.12 39.12 39.16 38.92 39.68 7,339,637 39.210 0.82%
2019-08-08 0 48.75 48.75 48.80 48.50 49.70 5,846,792 286,327,065 48.972 38.80 38.80 38.84 38.60 39.56 7,345,893 38.978 0.41%
2019-08-07 0 48.55 48.50 48.55 48.30 49.50 5,864,551 285,745,158 48.724 38.64 38.60 38.64 38.44 39.40 7,368,206 38.781 -1.12%
2019-08-06 0 49.10 49.05 49.10 47.10 49.30 10,341,812 499,493,929 48.298 39.08 39.04 39.08 37.49 39.24 12,993,424 38.442 1.45%
2019-08-05 0 48.40 48.35 48.40 48.10 49.30 11,622,306 564,520,478 48.572 38.52 38.48 38.52 38.28 39.24 14,602,233 38.660 -3.39%
2019-08-02 0 50.10 50.05 50.10 49.35 50.20 11,430,684 570,954,829 49.949 39.88 39.84 39.88 39.28 39.96 14,361,480 39.756 -1.67%
2019-08-01 0 50.95 50.90 50.95 50.85 51.90 6,315,932 323,374,480 51.200 40.55 40.51 40.55 40.47 41.31 7,935,320 40.751 -1.16%
2019-07-31 0 51.55 51.55 51.60 51.45 52.00 4,965,666 256,796,865 51.714 41.03 41.03 41.07 40.95 41.39 6,238,849 41.161 -1.53%
2019-07-30 0 52.35 52.30 52.35 51.80 52.40 4,809,498 250,411,464 52.066 41.67 41.63 41.67 41.23 41.71 6,042,640 41.441 0.48%
2019-07-29 0 52.10 52.05 52.10 51.50 53.45 10,681,096 555,791,389 52.035 41.47 41.43 41.47 40.99 42.54 13,419,700 41.416 -3.16%
2019-07-26 0 53.80 53.75 53.80 53.40 54.00 2,646,130 142,317,096 53.783 42.82 42.78 42.82 42.50 42.98 3,324,590 42.807 0.37%
2019-07-25 0 53.60 53.55 53.60 53.15 53.80 3,346,696 178,989,503 53.482 42.66 42.62 42.66 42.30 42.82 4,204,780 42.568 0.00%
2019-07-24 0 53.60 53.60 53.65 53.55 54.30 3,825,153 205,953,975 53.842 42.66 42.66 42.70 42.62 43.22 4,805,912 42.854 -0.92%
2019-07-23 0 54.10 54.00 54.10 53.00 54.20 3,637,649 196,158,904 53.925 43.06 42.98 43.06 42.18 43.14 4,570,332 42.920 1.69%
2019-07-22 0 53.20 53.20 53.25 53.00 54.15 8,462,186 453,443,076 53.585 42.34 42.34 42.38 42.18 43.10 10,631,867 42.649 -1.85%
2019-07-19 0 54.20 54.15 54.20 53.65 54.95 17,179,993 933,006,153 54.308 43.14 43.10 43.14 42.70 43.74 21,584,896 43.225 -2.69%
2019-07-18 0 55.70 55.65 55.70 55.25 55.75 2,641,589 146,765,710 55.560 44.33 44.29 44.33 43.97 44.37 3,318,885 44.221 0.09%
2019-07-17 0 55.65 55.55 55.65 55.00 55.70 2,621,887 145,447,113 55.474 44.29 44.21 44.29 43.78 44.33 3,294,132 44.153 0.82%
2019-07-16 0 55.20 55.05 55.20 54.45 55.20 2,746,986 151,037,972 54.983 43.94 43.82 43.94 43.34 43.94 3,451,306 43.763 1.38%
2019-07-15 0 54.45 54.45 54.50 53.65 54.65 2,306,447 125,450,132 54.391 43.34 43.34 43.38 42.70 43.50 2,897,814 43.291 0.09%
2019-07-12 0 54.40 54.35 54.40 54.00 54.40 1,473,822 79,965,152 54.257 43.30 43.26 43.30 42.98 43.30 1,851,706 43.185 0.37%
2019-07-11 0 54.20 54.15 54.20 53.90 54.50 3,008,242 163,280,620 54.278 43.14 43.10 43.14 42.90 43.38 3,779,547 43.201 0.65%
2019-07-10 0 53.85 53.70 53.85 53.40 53.95 3,050,293 164,032,711 53.776 42.86 42.74 42.86 42.50 42.94 3,832,380 42.802 1.03%
2019-07-09 0 53.30 53.30 53.35 52.85 53.80 3,429,732 182,486,227 53.207 42.42 42.42 42.46 42.06 42.82 4,309,106 42.349 0.57%
2019-07-08 0 53.00 52.95 53.00 52.70 53.80 4,312,693 229,097,151 53.122 42.18 42.14 42.18 41.95 42.82 5,418,456 42.281 -1.49%
2019-07-05 0 53.80 53.75 53.80 53.30 54.00 4,570,205 245,428,539 53.702 42.82 42.78 42.82 42.42 42.98 5,741,993 42.743 0.28%
2019-07-04 0 53.65 53.60 53.65 53.15 53.95 2,241,085 120,468,438 53.755 42.70 42.66 42.70 42.30 42.94 2,815,693 42.785 0.47%
2019-07-03 0 53.40 53.40 53.45 52.70 53.60 3,133,057 166,466,629 53.132 42.50 42.50 42.54 41.95 42.66 3,936,364 42.289 0.85%
2019-07-02 0 52.95 52.90 52.95 52.25 52.95 4,781,581 251,763,002 52.653 42.14 42.10 42.14 41.59 42.14 6,007,565 41.908 0.67%
2019-06-28 0 52.60 52.55 52.60 52.20 52.80 2,684,563 140,829,974 52.459 41.87 41.83 41.87 41.55 42.02 3,372,878 41.754 -0.47%
2019-06-27 0 52.85 52.80 52.85 52.10 52.85 3,376,428 177,359,815 52.529 42.06 42.02 42.06 41.47 42.06 4,242,135 41.809 0.57%
2019-06-26 0 52.55 52.50 52.55 51.95 52.90 4,427,660 232,533,641 52.518 41.83 41.79 41.83 41.35 42.10 5,562,900 41.801 0.38%
2019-06-25 0 52.35 52.30 52.35 51.45 52.55 7,362,956 383,636,147 52.104 41.67 41.63 41.67 40.95 41.83 9,250,798 41.471 0.96%
2019-06-24 0 51.85 51.70 51.85 51.20 51.95 3,953,735 204,312,101 51.676 41.27 41.15 41.27 40.75 41.35 4,967,462 41.130 0.88%
2019-06-21 0 51.40 51.30 51.40 50.90 51.40 5,462,576 279,587,744 51.182 40.91 40.83 40.91 40.51 40.91 6,863,166 40.737 0.78%
2019-06-20 0 51.00 50.85 51.00 50.40 51.00 4,116,361 209,012,930 50.776 40.59 40.47 40.59 40.11 40.59 5,171,785 40.414 0.59%
2019-06-19 0 50.70 50.70 50.75 50.00 51.95 7,850,538 397,565,561 50.642 40.35 40.35 40.39 39.80 41.35 9,863,394 40.307 1.60%
2019-06-18 0 49.90 49.80 49.90 49.60 50.00 2,998,343 149,474,422 49.852 39.72 39.64 39.72 39.48 39.80 3,767,110 39.679 0.30%
2019-06-17 0 49.75 49.75 49.80 49.05 50.30 8,422,394 418,010,512 49.631 39.60 39.60 39.64 39.04 40.04 10,581,873 39.503 0.81%
2019-06-14 0 49.35 49.35 49.40 48.35 49.35 10,643,297 522,855,492 49.125 39.28 39.28 39.32 38.48 39.28 13,372,209 39.100 1.13%
2019-06-13 0 48.80 48.75 48.80 47.50 48.80 4,197,050 202,399,021 48.224 38.84 38.80 38.84 37.81 38.84 5,273,162 38.383 0.51%
2019-06-12 0 48.55 48.40 48.55 48.25 49.10 5,691,118 276,868,115 48.649 38.64 38.52 38.64 38.40 39.08 7,150,305 38.721 -0.92%
2019-06-11 0 49.00 48.95 49.00 48.30 49.00 5,648,307 275,975,891 48.860 39.00 38.96 39.00 38.44 39.00 7,096,517 38.889 1.14%
2019-06-10 0 48.45 48.40 48.45 47.90 48.70 4,329,058 209,161,008 48.316 38.56 38.52 38.56 38.12 38.76 5,439,017 38.456 0.31%
2019-06-06 0 48.30 48.25 48.30 47.75 48.50 3,017,445 145,503,707 48.221 38.44 38.40 38.44 38.01 38.60 3,791,110 38.380 0.52%
2019-06-05 0 48.05 48.05 48.10 47.60 48.05 2,962,346 141,884,048 47.896 38.24 38.24 38.28 37.89 38.24 3,721,883 38.122 0.52%
2019-06-04 0 47.80 47.75 47.80 47.40 47.95 3,024,250 144,247,010 47.697 38.05 38.01 38.05 37.73 38.16 3,799,659 37.963 -0.21%
2019-06-03 0 47.90 47.80 47.90 47.40 48.00 3,732,300 178,152,590 47.733 38.12 38.05 38.12 37.73 38.20 4,689,252 37.992 -0.10%
2019-05-31 0 47.95 47.85 47.95 47.40 47.95 4,683,127 223,989,619 47.829 38.16 38.09 38.16 37.73 38.16 5,883,868 38.068 0.95%
2019-05-30 0 47.50 47.45 47.50 47.25 48.25 3,164,427 150,260,602 47.484 37.81 37.77 37.81 37.61 38.40 3,975,777 37.794 -1.04%
2019-05-29 0 48.00 47.85 48.00 47.50 48.00 4,765,110 227,162,676 47.672 38.20 38.09 38.20 37.81 38.20 5,986,871 37.943 0.95%
2019-05-28 0 47.55 47.50 47.55 47.20 47.75 6,325,137 299,980,507 47.427 37.85 37.81 37.85 37.57 38.01 7,946,885 37.748 -0.42%
2019-05-27 0 47.75 47.70 47.75 47.45 47.85 1,429,898 68,182,278 47.683 38.01 37.97 38.01 37.77 38.09 1,796,520 37.952 -0.31%
2019-05-24 0 47.90 47.85 47.90 47.15 47.90 2,728,643 129,601,737 47.497 38.12 38.09 38.12 37.53 38.12 3,428,260 37.804 0.21%
2019-05-23 0 48.75 48.65 48.75 48.00 48.75 4,219,791 204,557,458 48.476 38.05 37.97 38.05 37.46 38.05 5,407,103 37.831 0.62%
2019-05-22 0 48.45 48.40 48.45 48.30 48.95 2,748,998 133,517,290 48.569 37.81 37.77 37.81 37.69 38.20 3,522,477 37.904 -0.41%
2019-05-21 0 48.65 48.65 48.70 48.60 49.00 3,367,605 164,237,591 48.770 37.97 37.97 38.01 37.93 38.24 4,315,140 38.061 -0.61%
2019-05-20 0 48.95 48.85 48.95 48.10 48.95 4,542,253 221,000,253 48.654 38.20 38.12 38.20 37.54 38.20 5,820,295 37.971 1.98%
2019-05-17 0 48.00 48.00 48.05 47.50 48.40 4,406,662 211,682,121 48.037 37.46 37.46 37.50 37.07 37.77 5,646,553 37.489 0.95%
2019-05-16 0 47.55 47.50 47.55 46.15 47.55 4,236,035 200,256,215 47.274 37.11 37.07 37.11 36.02 37.11 5,427,918 36.894 2.48%
2019-05-15 0 46.40 46.35 46.40 46.20 46.65 2,289,511 106,236,112 46.401 36.21 36.17 36.21 36.06 36.41 2,933,705 36.212 -0.43%
2019-05-14 0 46.60 46.60 46.65 45.70 46.75 5,017,808 232,592,057 46.353 36.37 36.37 36.41 35.67 36.48 6,429,656 36.175 0.87%
2019-05-10 0 46.20 46.15 46.20 46.10 46.95 2,859,019 132,571,159 46.369 36.06 36.02 36.06 35.98 36.64 3,663,454 36.187 0.22%
2019-05-09 0 46.10 46.10 46.15 46.00 46.80 2,973,818 137,636,043 46.283 35.98 35.98 36.02 35.90 36.52 3,810,554 36.120 -1.71%
2019-05-08 0 46.90 46.80 46.90 46.55 47.20 3,775,843 177,253,191 46.944 36.60 36.52 36.60 36.33 36.84 4,838,243 36.636 -0.85%
2019-05-07 0 47.30 47.25 47.30 46.90 47.50 2,988,819 141,064,963 47.198 36.91 36.87 36.91 36.60 37.07 3,829,776 36.834 1.28%
2019-05-06 0 46.70 46.70 46.75 46.50 47.20 3,122,128 146,039,087 46.775 36.45 36.45 36.48 36.29 36.84 4,000,593 36.504 -1.99%
2019-05-03 0 47.65 47.65 47.70 47.05 47.70 2,027,213 96,213,315 47.461 37.19 37.19 37.23 36.72 37.23 2,597,605 37.039 0.42%
2019-05-02 0 47.45 47.40 47.45 46.50 47.50 2,468,823 116,736,315 47.284 37.03 36.99 37.03 36.29 37.07 3,163,470 36.901 1.61%
2019-04-30 0 46.70 46.70 46.75 46.50 47.00 1,764,166 82,477,420 46.752 36.45 36.45 36.48 36.29 36.68 2,260,545 36.486 -0.64%
2019-04-29 0 47.00 47.00 47.05 46.80 47.15 1,113,485 52,318,480 46.986 36.68 36.68 36.72 36.52 36.80 1,426,783 36.669 0.43%
2019-04-26 0 46.80 46.75 46.80 46.40 46.95 1,750,450 81,774,226 46.716 36.52 36.48 36.52 36.21 36.64 2,242,970 36.458 0.86%
2019-04-25 0 46.40 46.35 46.40 46.30 47.10 3,017,029 140,703,245 46.636 36.21 36.17 36.21 36.13 36.76 3,865,923 36.396 -0.85%
2019-04-24 0 46.80 46.75 46.80 46.60 47.70 5,432,415 254,772,572 46.899 36.52 36.48 36.52 36.37 37.23 6,960,920 36.600 -1.47%
2019-04-23 0 47.50 47.45 47.50 47.00 47.85 2,183,915 103,850,962 47.553 37.07 37.03 37.07 36.68 37.34 2,798,398 37.111 0.11%
2019-04-18 0 47.45 47.40 47.45 47.10 47.70 4,862,950 230,026,050 47.302 37.03 36.99 37.03 36.76 37.23 6,231,226 36.915 -0.73%
2019-04-17 0 47.80 47.75 47.80 47.70 48.65 2,536,579 121,784,976 48.012 37.30 37.26 37.30 37.23 37.97 3,250,290 37.469 -1.44%
2019-04-16 0 48.50 48.50 48.55 48.15 48.75 1,743,692 84,602,663 48.519 37.85 37.85 37.89 37.58 38.05 2,234,310 37.865 0.31%
2019-04-15 0 48.35 48.35 48.40 48.25 48.90 1,894,509 92,013,163 48.568 37.73 37.73 37.77 37.66 38.16 2,427,562 37.904 -0.72%
2019-04-12 0 48.70 48.60 48.70 47.80 48.70 1,926,792 93,205,467 48.373 38.01 37.93 38.01 37.30 38.01 2,468,929 37.751 1.56%
2019-04-11 0 47.95 47.90 47.95 47.85 48.80 3,021,126 145,735,114 48.239 37.42 37.38 37.42 37.34 38.08 3,871,173 37.646 -1.44%
2019-04-10 0 48.65 48.60 48.65 48.50 48.90 1,136,965 55,294,846 48.634 37.97 37.93 37.97 37.85 38.16 1,456,870 37.955 -0.51%
2019-04-09 0 48.90 48.90 48.95 48.00 48.95 3,013,919 146,610,883 48.645 38.16 38.16 38.20 37.46 38.20 3,861,938 37.963 1.03%
2019-04-08 0 48.40 48.35 48.40 48.05 49.50 3,610,038 174,866,244 48.439 37.77 37.73 37.77 37.50 38.63 4,625,785 37.802 -0.51%
2019-04-04 0 48.65 48.65 48.70 48.40 49.20 3,001,491 146,095,415 48.674 37.97 37.97 38.01 37.77 38.40 3,846,013 37.986 -0.71%
2019-04-03 0 49.00 49.00 49.05 48.45 49.00 4,350,712 212,637,175 48.874 38.24 38.24 38.28 37.81 38.24 5,574,861 38.142 0.00%
2019-04-02 0 49.00 48.85 49.00 48.50 49.00 2,997,370 146,441,979 48.857 38.24 38.12 38.24 37.85 38.24 3,840,733 38.129 0.20%
2019-04-01 0 48.90 48.85 48.90 48.60 49.00 3,878,812 189,493,786 48.854 38.16 38.12 38.16 37.93 38.24 4,970,184 38.126 0.62%
2019-03-29 0 48.60 48.55 48.60 47.80 48.60 5,041,660 243,852,525 48.368 37.93 37.89 37.93 37.30 37.93 6,460,219 37.747 1.57%
2019-03-28 0 47.85 47.80 47.85 47.05 47.85 3,380,720 161,089,423 47.649 37.34 37.30 37.34 36.72 37.34 4,331,945 37.186 0.63%
2019-03-27 0 47.55 47.50 47.55 47.25 47.60 2,197,985 104,368,192 47.484 37.11 37.07 37.11 36.87 37.15 2,816,427 37.057 0.11%
2019-03-26 0 47.50 47.30 47.50 46.75 47.60 3,466,577 164,023,423 47.316 37.07 36.91 37.07 36.48 37.15 4,441,959 36.926 1.50%
2019-03-25 0 46.80 46.80 46.85 46.45 47.00 2,332,720 109,302,195 46.856 36.52 36.52 36.56 36.25 36.68 2,989,072 36.567 -1.06%
2019-03-22 0 47.30 47.30 47.35 47.10 47.70 1,834,178 86,938,262 47.399 36.91 36.91 36.95 36.76 37.23 2,350,256 36.991 0.21%
2019-03-21 0 47.20 47.15 47.20 47.00 47.50 2,655,903 125,567,620 47.279 36.84 36.80 36.84 36.68 37.07 3,403,188 36.897 0.00%
2019-03-20 0 47.20 47.15 47.20 47.10 48.00 4,214,641 200,077,673 47.472 36.84 36.80 36.84 36.76 37.46 5,400,504 37.048 -1.46%
2019-03-19 0 47.90 47.85 47.90 47.35 47.90 3,974,120 189,482,205 47.679 37.38 37.34 37.38 36.95 37.38 5,092,308 37.209 0.42%
2019-03-18 0 47.70 47.60 47.70 46.95 47.70 5,293,875 250,480,722 47.315 37.23 37.15 37.23 36.64 37.23 6,783,399 36.926 0.32%
2019-03-15 0 47.55 47.55 47.60 47.45 48.00 5,100,762 243,072,383 47.654 37.11 37.11 37.15 37.03 37.46 6,535,951 37.190 -0.31%
2019-03-14 0 47.70 47.70 47.75 46.85 47.80 5,275,976 249,760,771 47.339 37.23 37.23 37.26 36.56 37.30 6,760,464 36.944 1.60%
2019-03-13 0 46.95 46.90 46.95 46.75 47.00 4,271,166 200,534,551 46.951 36.64 36.60 36.64 36.48 36.68 5,472,933 36.641 -0.11%
2019-03-12 0 47.00 46.95 47.00 46.75 47.00 5,246,530 246,172,700 46.921 36.68 36.64 36.68 36.48 36.68 6,722,733 36.618 0.11%
2019-03-11 0 46.95 46.85 46.95 45.70 47.00 9,039,475 422,003,637 46.685 36.64 36.56 36.64 35.67 36.68 11,582,889 36.433 2.62%
2019-03-08 0 45.75 45.70 45.75 45.30 45.80 10,280,698 469,013,514 45.621 35.70 35.67 35.70 35.35 35.74 13,173,352 35.603 2.01%
2019-03-07 0 44.85 44.85 44.90 44.55 45.30 2,593,860 116,607,865 44.955 35.00 35.00 35.04 34.77 35.35 3,323,688 35.084 0.22%
2019-03-06 0 44.75 44.75 44.80 44.30 44.85 1,882,774 84,092,131 44.664 34.92 34.92 34.96 34.57 35.00 2,412,525 34.856 0.22%
2019-03-05 0 44.65 44.65 44.70 44.40 45.00 1,792,285 80,144,189 44.716 34.85 34.85 34.88 34.65 35.12 2,296,576 34.897 -0.56%
2019-03-04 0 44.90 44.85 44.90 44.45 45.60 2,584,325 116,258,714 44.986 35.04 35.00 35.04 34.69 35.59 3,311,470 35.108 -0.66%
2019-03-01 0 45.20 45.15 45.20 45.00 45.50 2,774,435 125,631,554 45.282 35.27 35.24 35.27 35.12 35.51 3,555,071 35.339 0.22%
2019-02-28 0 45.10 45.05 45.10 44.95 45.60 4,702,088 212,695,377 45.234 35.20 35.16 35.20 35.08 35.59 6,025,103 35.302 0.22%
2019-02-27 0 45.00 44.95 45.00 44.70 45.00 2,634,019 118,389,683 44.946 35.12 35.08 35.12 34.88 35.12 3,375,146 35.077 0.45%
2019-02-26 0 44.80 44.70 44.80 44.30 45.00 2,860,556 127,707,221 44.644 34.96 34.88 34.96 34.57 35.12 3,665,423 34.841 0.00%
2019-02-25 0 44.80 44.75 44.80 44.40 44.95 2,586,976 115,735,966 44.738 34.96 34.92 34.96 34.65 35.08 3,314,867 34.914 -0.22%
2019-02-22 0 44.90 44.85 44.90 44.80 45.10 2,774,410 124,619,101 44.917 35.04 35.00 35.04 34.96 35.20 3,555,039 35.054 -0.22%
2019-02-21 0 45.00 44.95 45.00 44.50 45.00 3,358,289 150,735,699 44.885 35.12 35.08 35.12 34.73 35.12 4,303,202 35.029 0.90%
2019-02-20 0 44.60 44.50 44.60 44.15 44.75 3,265,510 145,295,995 44.494 34.81 34.73 34.81 34.46 34.92 4,184,318 34.724 1.13%
2019-02-19 0 44.10 44.05 44.10 43.85 44.10 2,152,148 94,682,746 43.995 34.42 34.38 34.42 34.22 34.42 2,757,693 34.334 0.23%
2019-02-18 0 44.00 43.95 44.00 43.85 44.10 2,206,487 97,020,201 43.970 34.34 34.30 34.34 34.22 34.42 2,827,321 34.315 0.46%
2019-02-15 0 43.80 43.75 43.80 43.50 43.95 2,121,043 92,773,757 43.740 34.18 34.14 34.18 33.95 34.30 2,717,836 34.135 0.11%
2019-02-14 0 43.75 43.75 43.80 43.55 43.95 3,364,401 147,128,132 43.731 34.14 34.14 34.18 33.99 34.30 4,311,034 34.128 -0.57%
2019-02-13 0 44.00 43.95 44.00 43.65 44.00 2,994,735 131,445,177 43.892 34.34 34.30 34.34 34.07 34.34 3,837,356 34.254 0.46%
2019-02-12 0 43.80 43.75 43.80 43.65 43.95 3,060,144 134,039,797 43.802 34.18 34.14 34.18 34.07 34.30 3,921,169 34.184 -0.11%
2019-02-11 0 43.85 43.80 43.85 43.40 43.85 2,026,993 88,587,699 43.704 34.22 34.18 34.22 33.87 34.22 2,597,323 34.107 0.69%
2019-02-08 0 43.55 43.50 43.55 43.00 43.55 2,686,891 116,662,248 43.419 33.99 33.95 33.99 33.56 33.99 3,442,895 33.885 0.35%
2019-02-04 0 43.40 43.35 43.40 43.00 43.50 1,105,884 47,958,044 43.366 33.87 33.83 33.87 33.56 33.95 1,417,044 33.844 0.12%
2019-02-01 0 43.35 43.30 43.35 43.20 43.85 1,592,356 69,166,878 43.437 33.83 33.79 33.83 33.71 34.22 2,040,393 33.899 -1.03%
2019-01-31 0 43.80 43.75 43.80 43.25 43.80 3,102,923 135,198,886 43.571 34.18 34.14 34.18 33.75 34.18 3,975,985 34.004 0.69%
2019-01-30 0 43.50 43.45 43.50 43.30 43.90 3,691,080 160,857,043 43.580 33.95 33.91 33.95 33.79 34.26 4,729,630 34.010 -0.11%
2019-01-29 0 43.55 43.45 43.55 42.85 43.55 3,378,213 146,180,727 43.272 33.99 33.91 33.99 33.44 33.99 4,328,732 33.770 1.28%
2019-01-28 0 43.00 42.95 43.00 42.75 43.10 2,302,905 98,888,132 42.941 33.56 33.52 33.56 33.36 33.64 2,950,868 33.512 0.23%
2019-01-25 0 42.90 42.85 42.90 42.45 42.95 1,964,427 84,121,990 42.823 33.48 33.44 33.48 33.13 33.52 2,517,153 33.419 0.70%
2019-01-24 0 42.60 42.55 42.60 42.25 42.60 1,555,157 66,081,984 42.492 33.25 33.21 33.25 32.97 33.25 1,992,728 33.162 0.24%
2019-01-23 0 42.50 42.45 42.50 42.10 42.50 1,918,008 81,416,852 42.449 33.17 33.13 33.17 32.86 33.17 2,457,673 33.128 0.35%
2019-01-22 0 42.35 42.35 42.40 42.15 42.40 891,131 37,683,384 42.287 33.05 33.05 33.09 32.89 33.09 1,141,866 33.002 -0.24%
2019-01-21 0 42.45 42.35 42.45 42.00 42.50 1,168,239 49,479,828 42.354 33.13 33.05 33.13 32.78 33.17 1,496,943 33.054 0.35%
2019-01-18 0 42.30 42.20 42.30 42.05 42.40 1,711,720 72,314,696 42.247 33.01 32.93 33.01 32.82 33.09 2,193,342 32.970 0.24%
2019-01-17 0 42.20 42.15 42.20 41.75 42.30 1,496,984 63,070,619 42.132 32.93 32.89 32.93 32.58 33.01 1,918,187 32.880 -0.12%
2019-01-16 0 42.25 42.20 42.25 41.75 42.25 2,599,382 109,427,418 42.097 32.97 32.93 32.97 32.58 32.97 3,330,764 32.854 0.24%
2019-01-15 0 42.15 42.10 42.15 41.80 42.20 3,924,527 165,162,460 42.085 32.89 32.86 32.89 32.62 32.93 5,028,761 32.844 0.72%
2019-01-14 0 41.85 41.75 41.85 41.40 42.00 1,731,959 72,184,368 41.678 32.66 32.58 32.66 32.31 32.78 2,219,276 32.526 -0.36%
2019-01-11 0 42.00 41.90 42.00 41.65 42.05 2,943,351 123,459,400 41.945 32.78 32.70 32.78 32.50 32.82 3,771,514 32.735 0.48%
2019-01-10 0 41.80 41.70 41.80 41.25 41.90 2,207,643 92,097,736 41.718 32.62 32.54 32.62 32.19 32.70 2,828,802 32.557 0.00%
2019-01-09 0 41.80 41.75 41.80 41.55 42.00 3,720,428 155,475,738 41.790 32.62 32.58 32.62 32.43 32.78 4,767,236 32.613 0.24%
2019-01-08 0 41.70 41.60 41.70 41.20 41.70 3,116,757 129,698,236 41.613 32.54 32.47 32.54 32.15 32.54 3,993,711 32.476 0.48%
2019-01-07 0 41.50 41.45 41.50 41.25 41.50 3,005,677 124,484,293 41.416 32.39 32.35 32.39 32.19 32.39 3,851,377 32.322 0.73%
2019-01-04 0 41.20 41.15 41.20 40.50 41.20 4,207,041 172,788,653 41.071 32.15 32.11 32.15 31.61 32.15 5,390,766 32.053 0.73%
2019-01-03 0 40.90 40.80 40.90 40.30 40.95 1,714,593 69,727,757 40.667 31.92 31.84 31.92 31.45 31.96 2,197,024 31.737 0.99%
2019-01-02 0 40.50 40.45 40.50 40.30 41.25 2,859,740 116,017,612 40.569 31.61 31.57 31.61 31.45 32.19 3,664,378 31.661 -1.70%
2018-12-31 0 41.20 41.15 41.20 40.90 41.25 1,229,817 50,523,896 41.082 32.15 32.11 32.15 31.92 32.19 1,575,848 32.061 0.49%
2018-12-28 0 41.00 40.90 41.00 40.60 41.00 1,395,213 57,120,491 40.940 32.00 31.92 32.00 31.68 32.00 1,787,781 31.951 0.61%
2018-12-27 0 40.75 40.75 40.80 40.60 41.30 2,201,149 90,229,509 40.992 31.80 31.80 31.84 31.68 32.23 2,820,481 31.991 -1.33%
2018-12-24 0 41.30 41.05 41.30 40.35 41.30 1,407,253 57,487,968 40.851 32.23 32.04 32.23 31.49 32.23 1,803,208 31.881 1.47%
2018-12-21 0 40.70 40.70 40.90 40.40 41.00 3,128,539 127,355,906 40.708 31.76 31.76 31.92 31.53 32.00 4,008,808 31.769 -0.61%
2018-12-20 0 40.95 40.90 40.95 40.40 41.00 1,804,780 73,697,676 40.835 31.96 31.92 31.96 31.53 32.00 2,312,586 31.868 -0.12%
2018-12-19 0 41.00 41.00 41.05 40.55 41.30 1,771,876 72,783,365 41.077 32.00 32.00 32.04 31.65 32.23 2,270,424 32.057 -0.49%
2018-12-18 0 41.20 41.15 41.20 40.80 41.25 2,622,699 107,851,647 41.122 32.15 32.11 32.15 31.84 32.19 3,360,641 32.093 0.00%
2018-12-17 0 41.20 41.15 41.20 40.85 41.20 2,602,389 107,037,589 41.131 32.15 32.11 32.15 31.88 32.15 3,334,617 32.099 0.37%
2018-12-14 0 41.05 40.95 41.05 40.45 41.05 4,543,959 186,104,075 40.956 32.04 31.96 32.04 31.57 32.04 5,822,481 31.963 0.12%
2018-12-13 0 41.00 40.95 41.00 40.80 41.20 2,873,391 117,756,759 40.982 32.00 31.96 32.00 31.84 32.15 3,681,870 31.983 0.74%
2018-12-12 0 40.70 40.60 40.70 39.95 40.90 3,867,169 157,135,149 40.633 31.76 31.68 31.76 31.18 31.92 4,955,265 31.711 2.26%
2018-12-11 0 39.80 39.80 39.85 39.65 40.00 2,308,800 92,055,211 39.871 31.06 31.06 31.10 30.94 31.22 2,958,421 31.116 0.51%
2018-12-10 0 39.60 39.60 39.65 39.50 40.65 6,471,514 260,185,298 40.205 30.90 30.90 30.94 30.83 31.72 8,292,388 31.376 -3.18%
2018-12-07 0 40.90 40.70 40.90 40.45 41.35 8,433,819 344,307,265 40.825 31.92 31.76 31.92 31.57 32.27 10,806,822 31.860 1.24%
2018-12-06 0 40.40 40.35 40.40 39.90 40.55 3,210,423 128,894,771 40.149 31.53 31.49 31.53 31.14 31.65 4,113,732 31.333 -1.10%
2018-12-05 0 40.85 40.80 40.85 40.35 40.85 1,982,184 80,671,373 40.698 31.88 31.84 31.88 31.49 31.88 2,539,906 31.762 -0.37%
2018-12-04 0 41.00 40.85 41.00 40.70 41.00 3,135,525 128,060,845 40.842 32.00 31.88 32.00 31.76 32.00 4,017,760 31.874 0.49%
2018-12-03 0 40.80 40.75 40.80 40.60 41.00 4,168,350 169,741,874 40.722 31.84 31.80 31.84 31.68 32.00 5,341,188 31.780 0.49%
2018-11-30 0 40.60 40.55 40.60 40.05 40.70 7,660,741 310,496,679 40.531 31.68 31.65 31.68 31.26 31.76 9,816,225 31.631 1.12%
2018-11-29 0 40.15 40.10 40.15 40.00 40.95 2,650,303 106,835,959 40.311 31.33 31.29 31.33 31.22 31.96 3,396,012 31.459 -1.23%
2018-11-28 0 40.65 40.60 40.65 40.30 40.75 2,924,108 118,715,520 40.599 31.72 31.68 31.72 31.45 31.80 3,746,857 31.684 0.37%
2018-11-27 0 40.50 40.40 40.50 40.10 40.60 2,326,111 93,945,039 40.387 31.61 31.53 31.61 31.29 31.68 2,980,603 31.519 0.00%
2018-11-26 0 40.50 40.45 40.50 39.85 40.50 4,840,212 195,354,025 40.361 31.61 31.57 31.61 31.10 31.61 6,202,090 31.498 1.89%
2018-11-23 0 39.75 39.75 39.80 39.60 39.95 804,601 31,971,768 39.736 31.02 31.02 31.06 30.90 31.18 1,030,990 31.011 -0.38%
2018-11-22 0 39.90 39.85 39.90 39.45 39.95 2,195,107 87,403,717 39.818 31.14 31.10 31.14 30.79 31.18 2,812,739 31.074 1.66%
2018-11-21 0 39.25 39.25 39.30 39.00 39.45 2,379,025 93,269,933 39.205 30.63 30.63 30.67 30.44 30.79 3,048,405 30.596 -0.51%
2018-11-20 0 39.45 39.40 39.45 39.30 39.75 1,372,043 54,179,423 39.488 30.79 30.75 30.79 30.67 31.02 1,758,091 30.817 -0.63%
2018-11-19 0 39.70 39.65 39.70 39.45 39.90 1,415,890 56,168,047 39.670 30.98 30.94 30.98 30.79 31.14 1,814,275 30.959 0.25%
2018-11-16 0 39.60 39.55 39.60 39.50 39.90 1,628,833 64,529,506 39.617 30.90 30.87 30.90 30.83 31.14 2,087,134 30.918 -0.50%
2018-11-15 0 39.80 39.75 39.80 38.85 39.85 3,306,828 130,172,180 39.365 31.06 31.02 31.06 30.32 31.10 4,237,262 30.721 2.18%
2018-11-14 0 38.95 38.85 38.95 38.75 39.05 1,934,159 75,268,662 38.915 30.40 30.32 30.40 30.24 30.48 2,478,368 30.370 0.13%
2018-11-13 0 38.90 38.85 38.90 38.40 38.95 3,462,625 134,212,231 38.760 30.36 30.32 30.36 29.97 30.40 4,436,895 30.249 0.26%
2018-11-12 0 38.80 38.75 38.80 38.30 38.90 2,087,802 80,939,479 38.768 30.28 30.24 30.28 29.89 30.36 2,675,242 30.255 1.31%
2018-11-09 0 38.30 38.25 38.30 38.10 38.85 2,283,681 87,446,206 38.292 29.89 29.85 29.89 29.73 30.32 2,926,235 29.884 -1.54%
2018-11-08 0 38.90 38.85 38.90 38.60 38.90 2,128,011 82,587,735 38.810 30.36 30.32 30.36 30.12 30.36 2,726,764 30.288 0.91%
2018-11-07 0 38.55 38.50 38.55 38.25 38.85 2,001,356 77,117,916 38.533 30.09 30.05 30.09 29.85 30.32 2,564,473 30.072 -0.13%
2018-11-06 0 38.60 38.55 38.60 38.10 38.60 1,554,404 59,650,771 38.375 30.12 30.09 30.12 29.73 30.12 1,991,763 29.949 1.18%
2018-11-05 0 38.15 38.15 38.20 38.05 38.75 1,923,461 73,478,475 38.201 29.77 29.77 29.81 29.69 30.24 2,464,660 29.813 -1.93%
2018-11-02 0 38.90 38.85 38.90 37.60 38.95 3,591,750 138,642,086 38.600 30.36 30.32 30.36 29.34 30.40 4,602,352 30.124 2.10%
2018-11-01 0 38.10 38.05 38.10 37.95 38.45 3,968,522 151,129,308 38.082 29.73 29.69 29.73 29.62 30.01 5,085,135 29.720 0.26%
2018-10-31 0 38.00 37.95 38.00 37.60 38.00 2,878,380 108,980,541 37.862 29.66 29.62 29.66 29.34 29.66 3,688,263 29.548 1.20%
2018-10-30 0 37.55 37.55 37.60 37.50 38.05 3,222,471 121,667,343 37.756 29.30 29.30 29.34 29.27 29.69 4,129,170 29.465 -1.05%
2018-10-29 0 37.95 37.95 38.00 37.70 38.35 2,926,662 111,172,165 37.986 29.62 29.62 29.66 29.42 29.93 3,750,130 29.645 -0.39%
2018-10-26 0 38.10 37.95 38.10 37.85 38.40 2,535,850 96,378,074 38.006 29.73 29.62 29.73 29.54 29.97 3,249,356 29.661 -0.78%
2018-10-25 0 38.40 38.35 38.40 37.90 38.40 2,938,385 112,181,318 38.178 29.97 29.93 29.97 29.58 29.97 3,765,151 29.795 -0.13%
2018-10-24 0 38.45 38.45 38.50 38.20 38.75 2,847,798 109,650,003 38.503 30.01 30.01 30.05 29.81 30.24 3,649,076 30.049 0.79%
2018-10-23 0 38.15 38.15 38.20 38.10 38.85 3,477,684 133,610,405 38.419 29.77 29.77 29.81 29.73 30.32 4,456,191 29.983 -1.68%
2018-10-22 0 38.80 38.75 38.80 38.55 39.00 4,336,213 167,883,159 38.717 30.28 30.24 30.28 30.09 30.44 5,556,282 30.215 -0.26%
2018-10-19 0 38.90 38.85 38.90 38.35 39.20 2,701,542 104,875,903 38.821 30.36 30.32 30.36 29.93 30.59 3,461,668 30.296 0.78%
2018-10-18 0 38.60 38.60 38.65 38.35 39.45 4,446,328 171,522,008 38.576 30.12 30.12 30.16 29.93 30.79 5,697,380 30.105 0.00%
2018-10-16 0 38.60 38.55 38.60 38.50 39.10 3,653,657 141,310,806 38.677 30.12 30.09 30.12 30.05 30.51 4,681,677 30.184 -0.52%
2018-10-15 0 38.80 38.80 38.90 38.75 39.25 2,372,662 92,352,778 38.924 30.28 30.28 30.36 30.24 30.63 3,040,252 30.377 -1.02%
2018-10-12 0 39.20 39.20 39.35 39.20 39.60 4,752,645 186,995,686 39.346 30.59 30.59 30.71 30.59 30.90 6,089,885 30.706 -0.25%
2018-10-11 0 39.30 39.25 39.30 39.05 39.65 5,811,484 228,064,497 39.244 30.67 30.63 30.67 30.48 30.94 7,446,647 30.626 -1.63%
2018-10-10 0 39.95 39.95 40.00 39.80 40.40 3,115,877 124,605,998 39.991 31.18 31.18 31.22 31.06 31.53 3,992,584 31.209 -0.25%
2018-10-09 0 40.05 40.05 40.15 39.85 40.50 3,177,976 127,622,923 40.159 31.26 31.26 31.33 31.10 31.61 4,072,155 31.340 -0.87%
2018-10-08 0 40.40 40.30 40.40 40.10 40.70 2,979,651 120,232,515 40.351 31.53 31.45 31.53 31.29 31.76 3,818,028 31.491 0.37%
2018-10-05 0 40.25 40.25 40.30 40.00 40.45 2,035,162 81,890,447 40.238 31.41 31.41 31.45 31.22 31.57 2,607,790 31.402 -0.25%
2018-10-04 0 40.35 40.35 40.40 40.10 40.85 3,381,506 136,302,692 40.308 31.49 31.49 31.53 31.29 31.88 4,332,952 31.457 -1.22%
2018-10-03 0 40.85 40.80 40.85 40.10 40.95 1,621,157 65,939,419 40.674 31.88 31.84 31.88 31.29 31.96 2,077,298 31.743 0.12%
2018-10-02 0 40.80 40.80 40.85 40.60 41.15 3,141,196 128,299,174 40.844 31.84 31.84 31.88 31.68 32.11 4,025,026 31.875 -0.97%
2018-09-28 0 41.20 41.20 41.25 41.00 41.40 3,043,386 125,353,658 41.189 32.15 32.15 32.19 32.00 32.31 3,899,696 32.144 -0.36%
2018-09-27 0 41.35 41.35 41.40 40.65 41.35 3,180,884 130,869,559 41.143 32.27 32.27 32.31 31.72 32.27 4,075,881 32.108 1.47%
2018-09-26 0 40.75 40.75 40.80 40.70 41.50 3,365,396 138,274,728 41.087 31.80 31.80 31.84 31.76 32.39 4,312,309 32.065 -0.12%
2018-09-24 0 40.80 40.80 40.85 40.65 41.30 3,087,555 126,447,276 40.954 31.84 31.84 31.88 31.72 32.23 3,956,293 31.961 -1.09%
2018-09-21 0 41.25 41.25 41.30 40.85 41.55 7,190,091 296,158,975 41.190 32.19 32.19 32.23 31.88 32.43 9,213,149 32.145 0.24%
2018-09-20 0 41.15 41.15 41.20 41.10 41.75 2,627,929 108,450,528 41.268 32.11 32.11 32.15 32.08 32.58 3,367,343 32.207 -1.08%
2018-09-19 0 41.60 41.60 41.65 41.50 41.90 3,386,943 141,095,748 41.659 32.47 32.47 32.50 32.39 32.70 4,339,919 32.511 -0.95%
2018-09-18 0 42.00 42.00 42.05 41.35 42.10 4,676,239 195,244,737 41.753 32.78 32.78 32.82 32.27 32.86 5,991,981 32.584 0.48%
2018-09-17 0 41.80 41.70 41.80 40.00 41.85 4,763,016 197,591,061 41.484 32.62 32.54 32.62 31.22 32.66 6,103,174 32.375 0.24%
2018-09-14 0 41.70 41.65 41.70 41.30 41.90 6,200,457 258,395,885 41.674 32.54 32.50 32.54 32.23 32.70 7,945,064 32.523 0.48%
2018-09-13 0 41.50 41.45 41.50 40.75 41.50 5,687,528 233,989,648 41.141 32.39 32.35 32.39 31.80 32.39 7,287,814 32.107 1.84%
2018-09-12 0 40.75 40.75 40.80 39.40 41.30 8,035,495 326,073,460 40.579 31.80 31.80 31.84 30.75 32.23 10,296,422 31.669 2.52%
2018-09-11 0 39.75 39.70 39.75 39.40 40.00 4,604,090 182,946,171 39.736 31.02 30.98 31.02 30.75 31.22 5,899,531 31.010 0.00%
2018-09-10 0 39.75 39.65 39.75 39.40 39.85 3,254,186 128,983,265 39.636 31.02 30.94 31.02 30.75 31.10 4,169,808 30.933 -0.25%
2018-09-07 0 39.85 39.85 39.95 39.35 40.05 3,885,272 154,462,544 39.756 31.10 31.10 31.18 30.71 31.26 4,978,461 31.026 0.13%
2018-09-06 0 39.80 39.80 39.85 39.35 40.00 4,251,382 168,395,963 39.610 31.06 31.06 31.10 30.71 31.22 5,447,583 30.912 0.25%
2018-09-05 0 39.70 39.70 39.75 39.60 40.30 2,693,446 107,239,618 39.815 30.98 30.98 31.02 30.90 31.45 3,451,294 31.072 -1.73%
2018-09-04 0 40.40 40.35 40.40 40.05 40.50 1,310,853 52,767,553 40.254 31.53 31.49 31.53 31.26 31.61 1,679,684 31.415 0.25%
2018-09-03 0 40.30 40.30 40.35 40.00 40.50 1,329,675 53,391,046 40.153 31.45 31.45 31.49 31.22 31.61 1,703,802 31.336 -0.37%
2018-08-31 0 40.45 40.40 40.45 40.25 40.70 4,244,104 171,415,362 40.389 31.57 31.53 31.57 31.41 31.76 5,438,257 31.520 -0.61%
2018-08-30 0 40.70 40.70 40.75 40.60 40.95 2,418,291 98,531,215 40.744 31.76 31.76 31.80 31.68 31.96 3,098,719 31.797 -0.49%
2018-08-29 0 40.90 40.85 40.90 40.65 40.95 2,187,663 89,352,620 40.844 31.92 31.88 31.92 31.72 31.96 2,803,200 31.875 0.37%
2018-08-28 0 40.75 40.70 40.75 40.45 40.95 2,534,294 103,119,243 40.690 31.80 31.76 31.80 31.57 31.96 3,247,362 31.755 0.12%
2018-08-27 0 40.70 40.70 40.75 40.05 40.80 4,027,600 163,308,403 40.547 31.76 31.76 31.80 31.26 31.84 5,160,836 31.644 2.01%
2018-08-24 0 39.90 39.90 39.95 39.50 40.00 2,699,030 107,559,676 39.851 31.14 31.14 31.18 30.83 31.22 3,458,449 31.101 0.88%
2018-08-23 0 39.55 39.50 39.55 39.35 39.85 2,450,761 96,782,832 39.491 30.87 30.83 30.87 30.71 31.10 3,140,325 30.819 -0.50%
2018-08-22 0 39.75 39.75 39.80 39.35 39.90 2,212,703 87,744,718 39.655 31.02 31.02 31.06 30.71 31.14 2,835,286 30.947 0.25%
2018-08-21 0 39.90 39.90 39.95 39.85 40.50 4,248,610 170,154,838 40.050 30.94 30.94 30.98 30.90 31.41 5,478,356 31.059 -1.36%
2018-08-20 0 40.45 40.40 40.45 39.75 40.50 3,905,984 156,667,180 40.110 31.37 31.33 31.37 30.83 31.41 5,036,558 31.106 1.63%
2018-08-17 0 39.80 39.80 39.85 39.50 40.00 3,105,507 123,320,757 39.710 30.87 30.87 30.90 30.63 31.02 4,004,386 30.796 0.38%
2018-08-16 0 39.65 39.65 39.75 39.50 40.00 4,332,882 172,072,122 39.713 30.75 30.75 30.83 30.63 31.02 5,587,021 30.799 -0.87%
2018-08-15 0 40.00 39.85 40.00 39.25 40.00 4,187,396 166,311,307 39.717 31.02 30.90 31.02 30.44 31.02 5,399,424 30.802 0.50%
2018-08-14 0 39.80 39.80 39.85 39.50 40.25 7,156,013 284,831,894 39.803 30.87 30.87 30.90 30.63 31.21 9,227,298 30.868 0.76%
2018-08-13 0 39.50 39.50 39.55 38.50 39.65 11,007,717 431,054,861 39.159 30.63 30.63 30.67 29.86 30.75 14,193,865 30.369 -1.37%
2018-08-10 0 40.05 40.05 40.10 40.00 40.90 14,977,580 602,310,815 40.214 31.06 31.06 31.10 31.02 31.72 19,312,792 31.187 -2.20%
2018-08-09 0 40.95 40.95 41.00 40.50 41.40 13,605,199 557,119,186 40.949 31.76 31.76 31.80 31.41 32.11 17,543,180 31.757 -1.80%
2018-08-08 0 41.70 41.65 41.70 41.45 42.40 15,704,988 655,256,001 41.723 32.34 32.30 32.34 32.15 32.88 20,250,746 32.357 -2.57%
2018-08-07 1 42.80 42.75 42.80 42.55 42.95 809,773 34,647,315 42.786 33.19 33.15 33.19 33.00 33.31 1,044,159 33.182 0.59%
2018-08-06 0 42.55 42.55 42.60 42.35 42.80 1,441,871 61,333,925 42.538 33.00 33.00 33.04 32.84 33.19 1,859,216 32.989 -0.12%
2018-08-03 0 42.60 42.55 42.60 42.25 42.80 2,447,779 103,990,352 42.484 33.04 33.00 33.04 32.77 33.19 3,156,281 32.947 -0.35%
2018-08-02 0 42.75 42.75 42.80 42.70 43.70 2,572,380 110,383,742 42.911 33.15 33.15 33.19 33.11 33.89 3,316,947 33.279 -1.61%
2018-08-01 0 43.45 43.40 43.45 43.30 44.00 2,944,132 128,303,319 43.579 33.70 33.66 33.70 33.58 34.12 3,796,301 33.797 -1.25%
2018-07-31 0 44.00 43.95 44.00 43.00 44.05 4,632,113 202,171,955 43.646 34.12 34.08 34.12 33.35 34.16 5,972,863 33.848 2.44%
2018-07-30 0 42.95 42.90 42.95 42.30 43.00 2,968,219 127,357,874 42.907 33.31 33.27 33.31 32.80 33.35 3,827,360 33.276 0.47%
2018-07-27 0 42.75 42.70 42.75 42.50 42.80 2,222,599 94,896,189 42.696 33.15 33.11 33.15 32.96 33.19 2,865,923 33.112 0.00%
2018-07-26 0 42.75 42.70 42.75 42.60 42.85 2,189,944 93,566,122 42.725 33.15 33.11 33.15 33.04 33.23 2,823,816 33.135 0.35%
2018-07-25 0 42.60 42.60 42.65 42.40 42.75 2,151,589 91,603,757 42.575 33.04 33.04 33.08 32.88 33.15 2,774,359 33.018 0.35%
2018-07-24 0 42.45 42.40 42.45 42.05 42.45 1,992,229 84,318,975 42.324 32.92 32.88 32.92 32.61 32.92 2,568,873 32.823 0.35%
2018-07-23 0 42.30 42.25 42.30 41.90 42.40 1,845,301 77,802,314 42.162 32.80 32.77 32.80 32.49 32.88 2,379,417 32.698 0.95%
2018-07-20 0 41.90 41.85 41.90 41.75 42.05 2,390,635 100,101,945 41.873 32.49 32.46 32.49 32.38 32.61 3,082,597 32.473 0.12%
2018-07-19 0 41.85 41.85 41.90 41.85 42.35 2,151,334 90,304,781 41.976 32.46 32.46 32.49 32.46 32.84 2,774,031 32.554 -0.59%
2018-07-18 0 42.10 42.10 42.15 42.10 42.50 1,677,596 70,884,460 42.254 32.65 32.65 32.69 32.65 32.96 2,163,171 32.769 -0.59%
2018-07-17 0 42.35 42.25 42.35 42.10 42.45 1,582,558 66,903,460 42.276 32.84 32.77 32.84 32.65 32.92 2,040,624 32.786 -0.12%
2018-07-16 0 42.40 42.40 42.45 42.20 42.75 2,035,583 86,222,215 42.358 32.88 32.88 32.92 32.73 33.15 2,624,776 32.849 -0.82%
2018-07-13 0 42.75 42.70 42.75 42.50 43.10 1,430,948 61,088,678 42.691 33.15 33.11 33.15 32.96 33.43 1,845,131 33.108 0.47%
2018-07-12 0 42.55 42.55 42.60 42.50 42.75 1,788,026 76,191,783 42.612 33.00 33.00 33.04 32.96 33.15 2,305,564 33.047 -0.47%
2018-07-11 0 42.75 42.70 42.75 42.55 43.20 2,721,282 116,456,601 42.795 33.15 33.11 33.15 33.00 33.50 3,508,948 33.188 -1.04%
2018-07-10 0 43.20 43.15 43.20 43.00 43.45 1,785,072 77,234,935 43.267 33.50 33.46 33.50 33.35 33.70 2,301,755 33.555 0.47%
2018-07-09 0 43.00 42.95 43.00 42.75 43.30 1,664,748 71,583,299 42.999 33.35 33.31 33.35 33.15 33.58 2,146,604 33.347 0.23%
2018-07-06 0 42.90 42.85 42.90 42.20 42.95 2,539,502 108,461,573 42.710 33.27 33.23 33.27 32.73 33.31 3,274,553 33.123 0.59%
2018-07-05 0 42.65 42.65 42.70 42.40 42.95 1,637,630 69,752,849 42.594 33.08 33.08 33.11 32.88 33.31 2,111,637 33.033 0.12%
2018-07-04 0 42.60 42.55 42.60 42.40 43.05 1,699,704 72,523,158 42.668 33.04 33.00 33.04 32.88 33.39 2,191,678 33.090 -0.93%
2018-07-03 0 43.00 42.95 43.00 42.10 43.00 3,933,103 167,785,793 42.660 33.35 33.31 33.35 32.65 33.35 5,071,527 33.084 -0.92%
2018-06-29 0 43.40 43.35 43.40 42.85 43.50 3,421,993 148,018,599 43.255 33.66 33.62 33.66 33.23 33.74 4,412,478 33.545 -0.23%
2018-06-28 0 43.50 43.45 43.50 42.70 43.50 3,743,781 161,738,145 43.202 33.74 33.70 33.74 33.11 33.74 4,827,406 33.504 1.16%
2018-06-27 0 43.00 42.95 43.00 42.90 43.50 2,342,040 101,073,595 43.156 33.35 33.31 33.35 33.27 33.74 3,019,936 33.469 -0.81%
2018-06-26 0 43.35 43.30 43.35 42.75 43.50 2,756,737 118,984,081 43.161 33.62 33.58 33.62 33.15 33.74 3,554,666 33.473 0.23%
2018-06-25 0 43.25 43.20 43.25 42.75 43.75 2,980,926 128,930,337 43.252 33.54 33.50 33.54 33.15 33.93 3,843,745 33.543 -0.46%
2018-06-22 0 43.45 43.40 43.45 42.35 43.60 6,237,807 269,008,600 43.126 33.70 33.66 33.70 32.84 33.81 8,043,320 33.445 3.21%
2018-06-21 0 42.10 42.05 42.10 41.85 42.70 3,793,418 160,005,276 42.180 32.65 32.61 32.65 32.46 33.11 4,891,410 32.711 -0.24%
2018-06-20 0 42.20 42.20 42.25 42.00 42.60 3,976,398 168,163,225 42.290 32.73 32.73 32.77 32.57 33.04 5,127,353 32.797 0.00%
2018-06-19 0 42.20 42.20 42.25 42.00 43.50 7,231,015 307,116,646 42.472 32.73 32.73 32.77 32.57 33.74 9,324,009 32.938 -2.54%
2018-06-15 0 43.30 43.30 43.50 43.30 43.85 5,017,673 217,871,088 43.421 33.58 33.58 33.74 33.58 34.01 6,470,022 33.674 -0.69%
2018-06-14 0 43.60 43.55 43.60 43.30 44.10 3,670,189 160,173,334 43.642 33.81 33.77 33.81 33.58 34.20 4,732,513 33.845 -1.02%
2018-06-13 0 44.05 44.00 44.05 43.90 44.60 2,124,884 93,721,592 44.107 34.16 34.12 34.16 34.05 34.59 2,739,925 34.206 -1.12%
2018-06-12 0 44.55 44.45 44.55 44.10 44.65 2,123,733 94,473,798 44.485 34.55 34.47 34.55 34.20 34.63 2,738,441 34.499 0.56%
2018-06-11 0 44.30 44.25 44.30 44.10 44.50 1,732,449 76,744,431 44.298 34.36 34.32 34.36 34.20 34.51 2,233,901 34.354 -0.45%
2018-06-08 0 44.50 44.45 44.50 44.35 44.65 1,922,955 85,593,971 44.512 34.51 34.47 34.51 34.39 34.63 2,479,548 34.520 -0.78%
2018-06-07 0 44.85 44.75 44.85 44.55 44.90 2,939,882 131,635,649 44.776 34.78 34.70 34.78 34.55 34.82 3,790,821 34.725 0.56%
2018-06-06 0 44.60 44.55 44.60 44.35 44.60 2,298,355 102,411,476 44.559 34.59 34.55 34.59 34.39 34.59 2,963,606 34.556 0.56%
2018-06-05 0 44.35 44.35 44.40 43.90 44.55 2,562,224 113,682,272 44.369 34.39 34.39 34.43 34.05 34.55 3,303,851 34.409 0.57%
2018-06-04 0 44.10 44.05 44.10 43.80 44.25 3,235,394 142,586,363 44.071 34.20 34.16 34.20 33.97 34.32 4,171,868 34.178 0.80%
2018-06-01 0 43.75 43.75 43.80 43.75 44.55 13,799,545 605,486,988 43.877 33.93 33.93 33.97 33.93 34.55 17,793,778 34.028 -0.91%
2018-05-31 0 44.15 44.15 44.25 43.85 44.65 7,887,992 348,667,473 44.202 34.24 34.24 34.32 34.01 34.63 10,171,146 34.280 -0.23%
2018-05-30 0 44.25 44.15 44.25 43.50 44.25 4,587,801 202,054,497 44.042 34.32 34.24 34.32 33.74 34.32 5,915,725 34.155 0.34%
2018-05-29 0 44.10 44.05 44.10 43.80 44.65 2,861,354 126,416,657 44.181 34.20 34.16 34.20 33.97 34.63 3,689,564 34.263 -0.45%
2018-05-28 0 44.30 44.25 44.30 44.25 44.60 2,739,549 121,650,180 44.405 34.36 34.32 34.36 34.32 34.59 3,532,503 34.437 0.00%
2018-05-25 0 44.30 44.25 44.30 43.90 44.40 3,135,432 138,661,888 44.224 34.36 34.32 34.36 34.05 34.43 4,042,973 34.297 1.14%
2018-05-24 0 43.80 43.80 43.85 43.60 44.10 2,997,691 131,366,245 43.822 33.97 33.97 34.01 33.81 34.20 3,865,363 33.985 -0.11%
2018-05-23 0 43.85 43.85 43.90 43.85 45.80 9,919,354 437,625,877 44.118 34.01 34.01 34.05 34.01 35.52 12,790,479 34.215 -3.63%
2018-05-21 0 45.50 45.45 45.50 45.30 45.90 4,303,987 196,381,496 45.628 35.29 35.25 35.29 35.13 35.60 5,549,762 35.386 0.89%
2018-05-18 0 45.10 45.05 45.10 44.60 45.40 3,965,126 178,550,881 45.030 34.98 34.94 34.98 34.59 35.21 5,112,819 34.922 0.27%
2018-05-17 0 45.85 45.80 45.85 45.80 46.35 4,253,020 195,877,548 46.056 34.88 34.85 34.88 34.85 35.26 5,590,115 35.040 -0.76%
2018-05-16 0 46.20 46.15 46.20 45.85 46.35 4,787,345 220,966,168 46.156 35.15 35.11 35.15 34.88 35.26 6,292,425 35.116 -0.32%
2018-05-15 0 46.35 46.30 46.35 45.85 46.40 8,088,103 374,249,731 46.272 35.26 35.23 35.26 34.88 35.30 10,630,898 35.204 0.98%
2018-05-14 0 45.90 45.85 45.90 45.40 45.90 3,762,582 172,142,763 45.751 34.92 34.88 34.92 34.54 34.92 4,945,489 34.808 0.99%
2018-05-11 0 45.45 45.40 45.45 45.30 45.80 4,795,265 218,418,340 45.549 34.58 34.54 34.58 34.46 34.85 6,302,835 34.654 -0.55%
2018-05-10 0 45.70 45.65 45.70 44.80 45.75 4,845,842 220,204,434 45.442 34.77 34.73 34.77 34.08 34.81 6,369,312 34.573 1.33%
2018-05-09 0 45.10 45.00 45.10 44.45 45.10 3,843,327 172,572,761 44.902 34.31 34.24 34.31 33.82 34.31 5,051,620 34.162 0.67%
2018-05-08 0 44.80 44.70 44.80 44.10 44.80 3,292,479 146,644,984 44.539 34.08 34.01 34.08 33.55 34.08 4,327,592 33.886 1.47%
2018-05-07 0 44.15 44.15 44.20 43.60 44.50 3,193,938 140,705,987 44.054 33.59 33.59 33.63 33.17 33.86 4,198,071 33.517 -0.23%
2018-05-04 0 44.25 44.25 44.30 43.80 44.50 4,071,453 180,069,464 44.227 33.67 33.67 33.70 33.32 33.86 5,351,465 33.649 0.11%
2018-05-03 0 44.20 44.20 44.25 43.55 44.30 5,492,630 241,274,199 43.927 33.63 33.63 33.67 33.13 33.70 7,219,442 33.420 0.80%
2018-05-02 0 43.85 43.80 43.85 43.80 44.45 7,972,807 350,858,250 44.007 33.36 33.32 33.36 33.32 33.82 10,479,355 33.481 -0.90%
2018-04-30 0 44.25 44.25 44.30 43.90 44.50 4,563,410 201,988,990 44.263 33.67 33.67 33.70 33.40 33.86 5,998,087 33.676 0.68%
2018-04-27 0 43.95 43.90 43.95 43.50 44.00 2,875,119 126,225,862 43.903 33.44 33.40 33.44 33.10 33.48 3,779,019 33.402 0.69%
2018-04-26 0 43.65 43.65 43.70 43.50 43.80 3,077,192 134,405,047 43.678 33.21 33.21 33.25 33.10 33.32 4,044,622 33.231 0.00%
2018-04-25 0 43.65 43.60 43.65 43.35 43.80 2,058,514 89,722,984 43.586 33.21 33.17 33.21 32.98 33.32 2,705,684 33.161 0.11%
2018-04-24 0 43.60 43.55 43.60 43.05 43.60 1,891,054 82,184,502 43.460 33.17 33.13 33.17 32.75 33.17 2,485,577 33.065 0.69%
2018-04-23 0 43.30 43.25 43.30 43.00 43.70 3,071,208 132,808,590 43.243 32.94 32.91 32.94 32.71 33.25 4,036,756 32.900 -0.23%
2018-04-20 0 43.40 43.40 43.45 43.35 43.75 2,403,040 104,587,029 43.523 33.02 33.02 33.06 32.98 33.29 3,158,525 33.113 -0.12%
2018-04-19 0 43.45 43.45 43.50 43.35 43.60 2,339,515 101,704,598 43.473 33.06 33.06 33.10 32.98 33.17 3,075,028 33.074 -0.23%
2018-04-18 0 43.55 43.50 43.55 42.95 43.55 3,563,388 154,554,885 43.373 33.13 33.10 33.13 32.68 33.13 4,683,671 32.999 1.40%
2018-04-17 0 42.95 42.95 43.00 42.90 43.40 2,146,757 92,615,230 43.142 32.68 32.68 32.71 32.64 33.02 2,821,670 32.823 -0.81%
2018-04-16 0 43.30 43.25 43.30 43.00 43.30 2,378,554 102,626,970 43.147 32.94 32.91 32.94 32.71 32.94 3,126,341 32.827 0.35%
2018-04-13 0 43.15 43.10 43.15 43.05 43.40 1,327,937 57,299,462 43.149 32.83 32.79 32.83 32.75 33.02 1,745,423 32.828 -0.35%
2018-04-12 0 43.30 43.25 43.30 42.95 43.30 2,564,557 110,487,968 43.083 32.94 32.91 32.94 32.68 32.94 3,370,821 32.778 1.05%
2018-04-11 0 42.85 42.80 42.85 42.50 42.95 3,183,138 136,140,186 42.769 32.60 32.56 32.60 32.33 32.68 4,183,876 32.539 0.12%
2018-04-10 0 42.80 42.80 42.85 42.50 43.15 3,433,135 147,008,398 42.820 32.56 32.56 32.60 32.33 32.83 4,512,468 32.578 -1.04%
2018-04-09 0 43.25 43.15 43.25 42.45 43.25 3,898,249 167,360,258 42.932 32.91 32.83 32.91 32.30 32.91 5,123,808 32.663 1.76%
2018-04-06 0 42.50 42.40 42.50 41.70 42.50 2,525,002 106,940,489 42.353 32.33 32.26 32.33 31.73 32.33 3,318,830 32.222 1.55%
2018-04-04 0 41.85 41.85 41.95 41.85 42.90 2,671,977 112,866,852 42.241 31.84 31.84 31.92 31.84 32.64 3,512,012 32.137 -1.65%
2018-04-03 0 42.55 42.50 42.55 41.65 42.60 3,319,819 140,371,220 42.283 32.37 32.33 32.37 31.69 32.41 4,363,527 32.169 0.83%
2018-03-29 0 42.20 42.20 42.25 42.20 43.10 4,468,213 189,251,869 42.355 32.11 32.11 32.14 32.11 32.79 5,872,962 32.224 -1.52%
2018-03-28 0 42.85 42.80 42.85 42.85 43.45 3,521,682 151,827,301 43.112 32.60 32.56 32.60 32.60 33.06 4,628,853 32.800 -0.58%
2018-03-27 0 43.10 43.10 43.15 42.95 43.30 2,361,384 101,941,531 43.170 32.79 32.79 32.83 32.68 32.94 3,103,773 32.844 0.47%
2018-03-26 0 42.90 42.90 42.95 42.35 42.95 2,427,341 103,676,973 42.712 32.64 32.64 32.68 32.22 32.68 3,190,466 32.496 0.94%
2018-03-23 0 42.50 42.50 42.55 41.80 42.70 7,461,090 315,549,302 42.293 32.33 32.33 32.37 31.80 32.49 9,806,761 32.177 -0.58%
2018-03-22 0 42.75 42.70 42.75 42.55 43.60 3,930,449 168,738,990 42.931 32.52 32.49 32.52 32.37 33.17 5,166,132 32.663 -1.04%
2018-03-21 0 43.20 43.15 43.20 43.00 43.35 2,596,244 112,126,543 43.188 32.87 32.83 32.87 32.71 32.98 3,412,470 32.858 0.58%
2018-03-20 0 42.95 42.90 42.95 42.80 43.35 3,133,305 134,616,386 42.963 32.68 32.64 32.68 32.56 32.98 4,118,376 32.687 -0.46%
2018-03-19 0 43.15 43.10 43.15 43.05 43.60 3,152,101 136,095,193 43.176 32.83 32.79 32.83 32.75 33.17 4,143,081 32.849 -1.26%
2018-03-16 0 43.70 43.65 43.70 43.50 43.90 4,721,168 206,033,318 43.640 33.25 33.21 33.25 33.10 33.40 6,205,442 33.202 -0.57%
2018-03-15 0 43.95 43.95 44.00 43.60 44.00 3,228,636 141,551,523 43.843 33.44 33.44 33.48 33.17 33.48 4,243,678 33.356 -0.11%
2018-03-14 0 44.00 43.95 44.00 43.40 44.00 4,361,777 190,726,224 43.727 33.48 33.44 33.48 33.02 33.48 5,733,064 33.268 0.34%
2018-03-13 0 43.85 43.75 43.85 43.25 43.95 7,877,697 344,618,871 43.746 33.36 33.29 33.36 32.91 33.44 10,354,344 33.283 1.50%
2018-03-12 0 43.20 43.15 43.20 43.05 43.40 8,563,206 369,572,630 43.158 32.87 32.83 32.87 32.75 33.02 11,255,368 32.835 1.17%
2018-03-09 0 42.70 42.65 42.70 41.85 43.05 13,347,107 569,487,779 42.668 32.49 32.45 32.49 31.84 32.75 17,543,266 32.462 4.15%
2018-03-08 0 41.00 40.95 41.00 40.70 41.15 4,116,797 168,798,487 41.002 31.19 31.16 31.19 30.97 31.31 5,411,065 31.195 0.61%
2018-03-07 0 40.75 40.70 40.75 40.65 41.00 3,545,669 144,615,537 40.787 31.00 30.97 31.00 30.93 31.19 4,660,382 31.031 -0.37%
2018-03-06 0 40.90 40.90 40.95 40.90 41.25 3,711,584 152,134,878 40.989 31.12 31.12 31.16 31.12 31.38 4,878,458 31.185 0.74%
2018-03-05 0 40.60 40.60 40.65 40.60 41.30 4,403,447 180,020,988 40.882 30.89 30.89 30.93 30.89 31.42 5,787,834 31.103 -1.34%
2018-03-02 0 41.15 41.10 41.15 41.00 41.35 3,688,646 151,682,125 41.121 31.31 31.27 31.31 31.19 31.46 4,848,309 31.286 -0.96%
2018-03-01 0 41.55 41.50 41.55 41.05 41.55 3,631,421 150,306,290 41.390 31.61 31.57 31.61 31.23 31.61 4,773,093 31.490 0.12%
2018-02-28 0 41.50 41.45 41.50 41.35 41.95 5,085,865 211,198,748 41.527 31.57 31.54 31.57 31.46 31.92 6,684,795 31.594 -0.48%
2018-02-27 0 41.70 41.70 41.75 41.70 42.35 5,148,140 216,024,505 41.962 31.73 31.73 31.76 31.73 32.22 6,766,649 31.925 -0.71%
2018-02-26 0 42.00 41.95 42.00 41.70 42.35 4,200,028 176,258,336 41.966 31.95 31.92 31.95 31.73 32.22 5,520,463 31.928 0.48%
2018-02-23 0 41.80 41.75 41.80 41.75 42.15 2,754,917 115,401,337 41.889 31.80 31.76 31.80 31.76 32.07 3,621,027 31.870 0.48%
2018-02-22 0 41.60 41.55 41.60 41.05 42.10 5,994,335 249,730,560 41.661 31.65 31.61 31.65 31.23 32.03 7,878,877 31.696 0.00%
2018-02-21 0 41.60 41.55 41.60 41.00 41.60 4,309,160 178,705,554 41.471 31.65 31.61 31.65 31.19 31.65 5,663,904 31.552 0.85%
2018-02-20 0 41.25 41.25 41.30 40.90 41.45 7,340,524 302,165,198 41.164 31.38 31.38 31.42 31.12 31.54 9,648,290 31.318 0.86%
2018-02-15 0 40.90 40.85 40.90 40.75 40.90 2,734,535 111,798,772 40.884 31.12 31.08 31.12 31.00 31.12 3,594,238 31.105 0.74%
2018-02-14 0 40.60 40.60 40.70 40.60 40.90 9,112,034 370,775,512 40.691 30.89 30.89 30.97 30.89 31.12 11,976,740 30.958 -0.37%
2018-02-13 0 40.75 40.70 40.75 40.60 41.05 6,641,120 271,193,078 40.835 31.00 30.97 31.00 30.89 31.23 8,729,003 31.068 -0.12%
2018-02-12 0 40.80 40.80 40.85 40.60 41.40 6,250,145 255,518,701 40.882 31.04 31.04 31.08 30.89 31.50 8,215,110 31.104 -0.12%
2018-02-09 0 40.85 40.80 40.85 40.55 41.50 17,586,619 717,094,494 40.775 31.08 31.04 31.08 30.85 31.57 23,115,626 31.022 -2.04%
2018-02-08 0 41.70 41.65 41.70 41.55 42.15 6,918,222 289,058,637 41.782 31.73 31.69 31.73 31.61 32.07 9,093,222 31.788 0.00%
2018-02-07 0 41.70 41.70 41.75 41.70 42.85 10,061,167 424,010,419 42.143 31.73 31.73 31.76 31.73 32.60 13,224,268 32.063 -1.88%
2018-02-06 0 42.50 42.50 42.55 42.45 43.20 9,496,454 405,565,385 42.707 32.33 32.33 32.37 32.30 32.87 12,482,017 32.492 -2.63%
2018-02-05 0 43.65 43.60 43.65 43.50 44.00 7,268,929 317,104,087 43.625 33.21 33.17 33.21 33.10 33.48 9,554,187 33.190 -1.24%
2018-02-02 0 44.20 44.15 44.20 44.15 44.65 5,576,018 246,957,702 44.289 33.63 33.59 33.63 33.59 33.97 7,329,046 33.696 -1.01%
2018-02-01 0 44.65 44.65 44.70 44.50 44.85 3,459,404 154,514,509 44.665 33.97 33.97 34.01 33.86 34.12 4,546,996 33.982 -0.33%
2018-01-31 0 44.80 44.75 44.80 44.60 45.00 4,713,717 210,913,384 44.745 34.08 34.05 34.08 33.93 34.24 6,195,649 34.042 -0.22%
2018-01-30 0 44.90 44.85 44.90 44.80 45.05 3,442,652 154,525,120 44.885 34.16 34.12 34.16 34.08 34.27 4,524,977 34.149 -0.11%
2018-01-29 0 44.95 44.90 44.95 44.90 45.30 4,188,365 188,284,320 44.954 34.20 34.16 34.20 34.16 34.46 5,505,133 34.202 -0.44%
2018-01-26 0 45.15 45.10 45.15 44.90 45.20 3,661,375 165,029,757 45.073 34.35 34.31 34.35 34.16 34.39 4,812,464 34.292 0.33%
2018-01-25 0 45.00 44.95 45.00 44.80 45.25 4,423,139 199,237,571 45.044 34.24 34.20 34.24 34.08 34.43 5,813,717 34.270 0.45%
2018-01-24 0 44.80 44.75 44.80 44.70 44.90 4,976,179 222,892,283 44.792 34.08 34.05 34.08 34.01 34.16 6,540,626 34.078 -0.22%
2018-01-23 0 44.90 44.90 44.95 44.85 45.00 5,054,783 226,966,595 44.901 34.16 34.16 34.20 34.12 34.24 6,643,942 34.161 0.00%
2018-01-22 0 44.90 44.90 44.95 44.80 45.25 4,935,859 221,956,878 44.968 34.16 34.16 34.20 34.08 34.43 6,487,630 34.212 -0.33%
2018-01-19 0 45.05 45.00 45.05 44.85 45.30 5,074,847 228,527,723 45.031 34.27 34.24 34.27 34.12 34.46 6,670,314 34.260 -0.44%
2018-01-18 0 45.25 45.20 45.25 45.10 45.30 3,625,083 163,831,601 45.194 34.43 34.39 34.43 34.31 34.46 4,764,762 34.384 0.11%
2018-01-17 0 45.20 45.15 45.20 45.05 45.40 6,165,654 278,537,971 45.176 34.39 34.35 34.39 34.27 34.54 8,104,056 34.370 0.00%
2018-01-16 0 45.20 45.20 45.25 45.10 45.40 4,377,405 197,800,674 45.187 34.39 34.39 34.43 34.31 34.54 5,753,605 34.379 -0.22%
2018-01-15 0 45.30 45.30 45.35 45.25 45.70 5,726,476 260,076,635 45.417 34.46 34.46 34.50 34.43 34.77 7,526,806 34.553 -0.88%
2018-01-12 0 45.70 45.70 45.75 45.55 45.95 4,224,402 193,276,741 45.752 34.77 34.77 34.81 34.65 34.96 5,552,500 34.809 -0.54%
2018-01-11 0 45.95 45.95 46.00 45.85 46.25 2,624,019 120,696,123 45.997 34.96 34.96 35.00 34.88 35.19 3,448,977 34.995 -0.65%
2018-01-10 0 46.25 46.20 46.25 45.80 46.35 3,680,651 169,545,712 46.064 35.19 35.15 35.19 34.85 35.26 4,837,800 35.046 -0.22%
2018-01-09 0 46.35 46.30 46.35 46.05 46.45 3,798,917 175,842,249 46.287 35.26 35.23 35.26 35.04 35.34 4,993,248 35.216 0.32%
2018-01-08 0 46.20 46.15 46.20 46.10 46.50 1,678,034 77,499,893 46.185 35.15 35.11 35.15 35.07 35.38 2,205,586 35.138 -0.11%
2018-01-05 0 46.25 46.20 46.25 45.70 46.40 2,615,619 120,855,919 46.205 35.19 35.15 35.19 34.77 35.30 3,437,936 35.154 -0.43%
2018-01-04 0 46.45 46.40 46.45 46.15 46.50 3,003,118 139,126,173 46.327 35.34 35.30 35.34 35.11 35.38 3,947,260 35.246 0.32%
2018-01-03 0 46.30 46.30 46.35 45.65 46.40 4,219,248 194,930,574 46.200 35.23 35.23 35.26 34.73 35.30 5,545,725 35.150 1.09%
2018-01-02 0 45.80 45.80 45.85 45.65 45.95 2,340,906 107,237,861 45.810 34.85 34.85 34.88 34.73 34.96 3,076,857 34.853 0.00%
2017-12-29 0 45.80 45.75 45.80 45.55 45.80 2,016,888 92,235,078 45.731 34.85 34.81 34.85 34.65 34.85 2,650,972 34.793 0.11%
2017-12-28 0 45.75 45.70 45.75 45.55 45.85 1,353,384 61,836,569 45.690 34.81 34.77 34.81 34.65 34.88 1,778,871 34.762 0.22%
2017-12-27 0 45.65 45.60 45.65 45.45 45.75 1,216,894 55,513,395 45.619 34.73 34.69 34.73 34.58 34.81 1,599,470 34.707 0.11%
2017-12-22 0 45.60 45.55 45.60 45.40 45.70 1,713,142 78,111,950 45.596 34.69 34.65 34.69 34.54 34.77 2,251,732 34.690 0.66%
2017-12-21 0 45.30 45.30 45.35 45.25 45.60 2,045,636 92,906,564 45.417 34.46 34.46 34.50 34.43 34.69 2,688,758 34.554 -0.88%
2017-12-20 0 45.70 45.65 45.70 45.10 45.70 2,271,167 103,296,934 45.482 34.77 34.73 34.77 34.31 34.77 2,985,193 34.603 0.88%
2017-12-19 0 45.30 45.30 45.35 45.20 45.50 1,591,809 72,205,960 45.361 34.46 34.46 34.50 34.39 34.62 2,092,253 34.511 0.11%
2017-12-18 0 45.25 45.25 45.30 45.10 45.60 1,910,974 86,453,670 45.241 34.43 34.43 34.46 34.31 34.69 2,511,760 34.420 -0.44%
2017-12-15 0 45.45 45.40 45.50 45.10 45.60 3,902,232 177,019,148 45.364 34.58 34.54 34.62 34.31 34.69 5,129,044 34.513 0.11%
2017-12-14 0 45.40 45.40 45.45 45.35 45.90 3,010,338 137,153,375 45.561 34.54 34.54 34.58 34.50 34.92 3,956,750 34.663 -0.44%
2017-12-13 0 45.60 45.60 45.65 45.15 45.60 3,790,673 172,157,140 45.416 34.69 34.69 34.73 34.35 34.69 4,982,412 34.553 0.33%
2017-12-12 0 45.45 45.40 45.45 45.10 45.55 3,474,226 157,644,785 45.376 34.58 34.54 34.58 34.31 34.65 4,566,478 34.522 -0.33%
2017-12-11 0 45.60 45.50 45.60 45.35 45.65 2,632,056 119,745,957 45.495 34.69 34.62 34.69 34.50 34.73 3,459,541 34.613 0.44%
2017-12-08 0 45.40 45.40 45.45 45.35 46.00 2,692,902 122,585,629 45.522 34.54 34.54 34.58 34.50 35.00 3,539,516 34.633 -1.30%
2017-12-07 0 46.00 45.95 46.00 45.30 46.00 3,210,492 146,527,320 45.640 35.00 34.96 35.00 34.46 35.00 4,219,829 34.724 0.66%
2017-12-06 0 45.70 45.60 45.70 45.55 46.50 4,478,325 205,758,768 45.945 34.77 34.69 34.77 34.65 35.38 5,886,253 34.956 -1.83%
2017-12-05 0 46.55 46.55 46.60 46.15 46.75 4,564,078 212,480,410 46.555 35.42 35.42 35.45 35.11 35.57 5,998,965 35.420 0.32%
2017-12-04 0 46.40 46.35 46.40 45.60 46.40 3,329,525 153,591,530 46.130 35.30 35.26 35.30 34.69 35.30 4,376,285 35.096 0.87%
2017-12-01 0 46.00 45.95 46.00 45.80 46.00 3,721,703 171,039,021 45.957 35.00 34.96 35.00 34.85 35.00 4,891,759 34.965 0.11%
2017-11-30 0 45.95 45.90 45.95 45.65 46.00 4,593,816 210,737,742 45.874 34.96 34.92 34.96 34.73 35.00 6,038,053 34.902 0.00%
2017-11-29 0 45.95 45.90 45.95 45.70 46.05 2,475,385 113,574,795 45.882 34.96 34.92 34.96 34.77 35.04 3,253,614 34.907 -0.11%
2017-11-28 0 46.00 45.95 46.00 45.50 46.05 4,022,784 184,572,371 45.882 35.00 34.96 35.00 34.62 35.04 5,287,496 34.907 0.77%
2017-11-27 0 45.65 45.65 45.70 45.40 45.65 2,283,952 104,005,862 45.538 34.73 34.73 34.77 34.54 34.73 3,001,997 34.646 0.33%
2017-11-24 0 45.50 45.50 45.55 45.15 45.70 3,023,759 137,528,646 45.483 34.62 34.62 34.65 34.35 34.77 3,974,390 34.604 0.55%
2017-11-23 0 45.25 45.25 45.30 45.00 45.30 2,042,353 92,216,883 45.152 34.43 34.43 34.46 34.24 34.46 2,684,442 34.352 0.00%
2017-11-22 0 45.25 45.25 45.30 45.00 45.30 2,454,293 110,803,808 45.147 34.43 34.43 34.46 34.24 34.46 3,225,891 34.348 0.44%
2017-11-21 0 45.05 45.00 45.05 44.65 45.15 3,746,582 168,064,929 44.858 34.27 34.24 34.27 33.97 34.35 4,924,459 34.129 -0.11%
2017-11-20 0 45.10 45.05 45.10 45.05 45.50 1,674,995 75,832,691 45.273 34.31 34.27 34.31 34.27 34.62 2,201,592 34.444 -0.55%
2017-11-17 0 45.35 45.30 45.35 45.15 45.60 5,366,957 243,657,793 45.400 34.50 34.46 34.50 34.35 34.69 7,054,259 34.541 0.33%
2017-11-16 0 45.20 45.20 45.25 45.00 45.25 2,360,937 106,699,022 45.194 34.39 34.39 34.43 34.24 34.43 3,103,185 34.384 0.11%
2017-11-15 0 45.15 45.15 45.20 44.90 45.20 2,240,411 100,894,981 45.034 34.35 34.35 34.39 34.16 34.39 2,944,767 34.262 -0.11%
2017-11-14 0 45.20 45.10 45.20 44.85 45.20 2,271,505 102,244,513 45.012 34.39 34.31 34.39 34.12 34.39 2,985,637 34.245 0.11%
2017-11-13 0 45.15 45.10 45.15 44.80 45.20 2,841,910 128,172,128 45.101 34.35 34.31 34.35 34.08 34.39 3,735,370 34.313 0.33%
2017-11-10 0 45.00 45.00 45.10 44.90 45.20 2,417,961 108,887,439 45.033 34.24 34.24 34.31 34.16 34.39 3,178,137 34.261 -0.44%
2017-11-09 0 45.20 45.15 45.20 44.90 45.30 2,523,975 113,812,511 45.093 34.39 34.35 34.39 34.16 34.46 3,317,480 34.307 0.00%
2017-11-08 0 45.20 45.15 45.20 45.00 45.20 1,943,430 87,676,356 45.114 34.39 34.35 34.39 34.24 34.39 2,554,419 34.323 0.00%
2017-11-07 0 45.20 45.10 45.20 44.80 45.20 2,211,115 99,512,796 45.006 34.39 34.31 34.39 34.08 34.39 2,906,261 34.241 0.78%
2017-11-06 0 44.85 44.85 44.90 44.25 45.00 2,856,478 127,331,214 44.576 34.12 34.12 34.16 33.67 34.24 3,754,518 33.914 0.00%
2017-11-03 0 44.85 44.80 44.85 44.80 45.05 2,402,166 107,838,735 44.892 34.12 34.08 34.12 34.08 34.27 3,157,376 34.155 -0.22%
2017-11-02 0 44.95 44.95 45.05 44.90 45.15 1,839,409 82,762,516 44.994 34.20 34.20 34.27 34.16 34.35 2,417,696 34.232 -0.55%
2017-11-01 0 45.20 45.20 45.25 45.00 45.30 2,231,697 100,724,110 45.133 34.39 34.39 34.43 34.24 34.46 2,933,314 34.338 0.00%
2017-10-31 0 45.20 45.15 45.20 45.10 45.30 1,772,007 80,105,321 45.206 34.39 34.35 34.39 34.31 34.46 2,329,103 34.393 -0.22%
2017-10-30 0 45.30 45.25 45.30 45.00 45.35 2,783,597 125,829,293 45.204 34.46 34.43 34.46 34.24 34.50 3,658,724 34.392 0.33%
2017-10-27 0 45.15 45.10 45.15 44.90 45.20 1,545,746 69,622,515 45.041 34.35 34.31 34.35 34.16 34.39 2,031,709 34.268 0.00%
2017-10-26 0 45.15 45.10 45.15 44.90 45.20 1,520,040 68,479,785 45.051 34.35 34.31 34.35 34.16 34.39 1,997,921 34.276 0.11%
2017-10-25 0 45.10 45.00 45.10 44.90 45.20 1,414,044 63,719,815 45.062 34.31 34.24 34.31 34.16 34.39 1,858,601 34.284 0.33%
2017-10-24 0 44.95 44.90 44.95 44.85 45.25 1,790,244 80,582,475 45.012 34.20 34.16 34.20 34.12 34.43 2,353,074 34.246 -0.11%
2017-10-23 0 45.00 44.95 45.00 44.65 45.10 1,641,369 73,621,692 44.854 34.24 34.20 34.24 33.97 34.31 2,157,394 34.125 -0.11%
2017-10-20 0 45.05 45.00 45.05 44.80 45.15 2,519,476 113,228,742 44.941 34.27 34.24 34.27 34.08 34.35 3,311,567 34.192 0.22%
2017-10-19 0 44.95 44.90 44.95 44.80 45.30 2,947,236 132,694,437 45.023 34.20 34.16 34.20 34.08 34.46 3,873,809 34.254 -0.66%
2017-10-18 0 45.25 45.20 45.25 45.00 45.35 2,191,838 99,006,091 45.170 34.43 34.39 34.43 34.24 34.50 2,880,924 34.366 -0.11%
2017-10-17 0 45.30 45.30 45.35 45.15 45.50 1,654,457 74,936,226 45.294 34.46 34.46 34.50 34.35 34.62 2,174,597 34.460 -0.33%
2017-10-16 0 45.45 45.40 45.45 45.00 45.50 2,360,232 107,027,220 45.346 34.58 34.54 34.58 34.24 34.62 3,102,259 34.500 1.00%
2017-10-13 0 45.00 44.95 45.00 44.80 45.15 3,755,851 168,717,219 44.921 34.24 34.20 34.24 34.08 34.35 4,936,642 34.177 0.00%
2017-10-12 0 45.00 45.00 45.05 45.00 45.20 3,871,264 174,301,730 45.025 34.24 34.24 34.27 34.24 34.39 5,088,340 34.255 0.00%
2017-10-11 0 45.00 45.00 45.05 45.00 45.65 3,842,281 173,801,757 45.234 34.24 34.24 34.27 34.24 34.73 5,050,245 34.415 -0.22%
2017-10-10 0 45.10 45.10 45.15 45.10 45.30 3,631,882 163,950,125 45.142 34.31 34.31 34.35 34.31 34.46 4,773,699 34.344 -0.11%
2017-10-09 0 45.15 45.15 45.20 45.05 45.40 2,645,859 119,535,610 45.178 34.35 34.35 34.39 34.27 34.54 3,477,683 34.372 -0.11%
2017-10-06 0 45.20 45.15 45.20 45.10 45.80 4,567,818 206,681,898 45.247 34.39 34.35 34.39 34.31 34.85 6,003,881 34.425 -0.55%
2017-10-04 0 45.45 45.40 45.45 45.40 46.05 2,582,973 117,676,091 45.558 34.58 34.54 34.58 34.54 35.04 3,395,026 34.661 0.00%
2017-10-03 0 45.45 45.45 45.50 45.30 45.70 3,332,711 151,460,447 45.447 34.58 34.58 34.62 34.46 34.77 4,380,472 34.576 -0.33%
2017-09-29 0 45.60 45.55 45.60 45.20 45.80 2,392,970 108,807,187 45.470 34.69 34.65 34.69 34.39 34.85 3,145,289 34.594 -0.11%
2017-09-28 0 45.65 45.60 45.65 45.50 45.80 2,175,121 99,219,029 45.615 34.73 34.69 34.73 34.62 34.85 2,858,951 34.705 0.00%
2017-09-27 0 45.65 45.60 45.65 45.50 45.80 1,688,104 77,040,644 45.637 34.73 34.69 34.73 34.62 34.85 2,218,822 34.721 -0.33%
2017-09-26 0 45.80 45.75 45.80 45.45 45.85 2,743,590 125,462,542 45.729 34.85 34.81 34.85 34.58 34.88 3,606,139 34.791 0.88%
2017-09-25 0 45.40 45.40 45.45 45.25 45.60 2,294,651 104,235,405 45.425 34.54 34.54 34.58 34.43 34.69 3,016,060 34.560 0.11%
2017-09-22 0 45.35 45.30 45.35 45.30 45.55 2,862,873 129,855,278 45.358 34.50 34.46 34.50 34.46 34.65 3,762,923 34.509 -0.55%
2017-09-21 0 45.60 45.60 45.65 45.60 45.85 2,550,642 116,438,069 45.650 34.69 34.69 34.73 34.69 34.88 3,352,531 34.731 -0.44%
2017-09-20 0 45.80 45.80 45.85 45.60 46.00 3,204,284 146,570,049 45.742 34.85 34.85 34.88 34.69 35.00 4,211,670 34.801 -0.33%
2017-09-19 0 45.95 45.90 45.95 45.90 46.50 1,806,941 83,203,848 46.047 34.96 34.92 34.96 34.92 35.38 2,375,020 35.033 -0.22%
2017-09-18 0 46.05 46.05 46.10 45.95 46.25 2,231,784 102,824,594 46.073 35.04 35.04 35.07 34.96 35.19 2,933,428 35.053 0.00%
2017-09-15 0 46.05 45.95 46.05 45.55 46.05 2,767,866 127,006,475 45.886 35.04 34.96 35.04 34.65 35.04 3,638,047 34.911 0.77%
2017-09-14 0 45.70 45.70 45.75 45.70 46.10 2,735,889 125,325,574 45.808 34.77 34.77 34.81 34.77 35.07 3,596,017 34.851 -0.87%
2017-09-13 0 46.10 46.05 46.10 46.00 46.50 2,302,504 106,343,386 46.186 35.07 35.04 35.07 35.00 35.38 3,026,382 35.139 -0.75%
2017-09-12 0 46.45 46.40 46.45 46.10 46.80 2,507,804 116,386,418 46.410 35.34 35.30 35.34 35.07 35.61 3,296,225 35.309 -0.11%
2017-09-11 0 46.50 46.45 46.50 45.90 46.50 5,344,933 247,414,577 46.290 35.38 35.34 35.38 34.92 35.38 7,025,311 35.218 1.09%
2017-09-08 0 46.00 45.95 46.00 45.45 46.00 2,792,793 127,868,941 45.785 35.00 34.96 35.00 34.58 35.00 3,670,811 34.834 0.33%
2017-09-07 0 45.85 45.70 45.85 45.60 46.00 2,393,214 109,518,534 45.762 34.88 34.77 34.88 34.69 35.00 3,145,610 34.816 0.00%
2017-09-06 0 45.85 45.85 45.90 45.35 45.90 2,968,523 135,598,578 45.679 34.88 34.88 34.92 34.50 34.92 3,901,788 34.753 0.22%
2017-09-05 0 45.75 45.70 45.75 45.50 46.10 2,688,287 123,051,492 45.773 34.81 34.77 34.81 34.62 35.07 3,533,450 34.825 -0.54%
2017-09-04 0 46.00 46.00 46.05 45.75 46.20 4,895,987 225,514,508 46.061 35.00 35.00 35.04 34.81 35.15 6,435,222 35.044 -0.54%
2017-09-01 0 46.25 46.00 46.25 45.50 46.25 11,968,752 551,521,861 46.080 35.19 35.00 35.19 34.62 35.19 15,731,574 35.058 1.09%
2017-08-31 0 45.75 45.60 45.75 45.20 45.80 4,758,357 217,069,400 45.619 34.81 34.69 34.81 34.39 34.85 6,254,323 34.707 1.22%
2017-08-30 0 45.20 45.20 45.25 45.20 45.50 3,101,767 140,479,600 45.290 34.39 34.39 34.43 34.39 34.62 4,076,923 34.457 -0.22%
2017-08-29 0 45.30 45.25 45.30 45.30 45.75 1,658,746 75,312,079 45.403 34.46 34.43 34.46 34.46 34.81 2,180,234 34.543 -0.22%
2017-08-28 0 45.40 45.35 45.40 45.10 45.60 2,310,057 104,753,156 45.347 34.54 34.50 34.54 34.31 34.69 3,036,309 34.500 0.11%
2017-08-25 0 45.35 45.30 45.35 45.05 45.40 3,308,366 149,765,350 45.269 34.50 34.46 34.50 34.27 34.54 4,348,474 34.441 0.00%
2017-08-24 0 45.35 45.30 45.35 45.00 45.50 3,378,425 152,995,960 45.286 34.50 34.46 34.50 34.24 34.62 4,440,558 34.454 0.44%
2017-08-22 0 45.40 45.35 45.40 45.30 45.55 3,291,213 149,492,217 45.422 34.35 34.31 34.35 34.27 34.46 4,349,881 34.367 0.11%
2017-08-21 0 45.35 45.30 45.35 45.20 45.60 3,314,090 150,357,510 45.369 34.31 34.27 34.31 34.20 34.50 4,380,117 34.327 0.11%
2017-08-18 0 45.30 45.30 45.35 45.20 45.60 4,164,051 189,075,640 45.407 34.27 34.27 34.31 34.20 34.50 5,503,481 34.356 -0.77%
2017-08-17 0 45.65 45.65 45.70 45.05 45.80 5,897,746 268,660,061 45.553 34.54 34.54 34.58 34.09 34.65 7,794,845 34.466 1.33%
2017-08-16 0 45.05 45.05 45.10 44.90 45.25 4,429,172 199,527,767 45.049 34.09 34.09 34.12 33.97 34.24 5,853,882 34.085 -0.11%
2017-08-15 0 45.10 45.05 45.10 44.90 45.50 5,189,469 234,047,979 45.101 34.12 34.09 34.12 33.97 34.43 6,858,740 34.124 0.11%
2017-08-14 0 45.05 45.05 45.10 44.60 45.20 5,613,728 252,568,364 44.991 34.09 34.09 34.12 33.75 34.20 7,419,468 34.041 1.01%
2017-08-11 0 44.60 44.55 44.60 44.40 45.60 15,398,818 691,368,039 44.897 33.75 33.71 33.75 33.59 34.50 20,352,079 33.970 -3.88%
2017-08-10 0 46.40 46.35 46.40 45.75 46.55 5,109,541 235,346,707 46.060 35.11 35.07 35.11 34.62 35.22 6,753,102 34.850 0.54%
2017-08-09 0 46.15 46.10 46.15 45.80 46.25 3,501,006 160,994,448 45.985 34.92 34.88 34.92 34.65 34.99 4,627,157 34.793 -0.32%
2017-08-08 0 46.30 46.25 46.30 45.85 46.40 2,937,660 135,478,080 46.118 35.03 34.99 35.03 34.69 35.11 3,882,602 34.894 0.33%
2017-08-07 0 46.15 46.15 46.20 45.70 46.40 3,832,362 176,630,023 46.089 34.92 34.92 34.96 34.58 35.11 5,065,099 34.872 0.00%
2017-08-04 0 46.15 46.15 46.20 45.50 46.25 4,828,331 221,432,261 45.861 34.92 34.92 34.96 34.43 34.99 6,381,436 34.699 1.43%
2017-08-03 0 45.50 45.50 45.55 45.50 45.90 3,934,689 179,682,367 45.666 34.43 34.43 34.46 34.43 34.73 5,200,341 34.552 -0.11%
2017-08-02 0 45.55 45.50 45.55 45.00 45.55 4,840,408 219,074,372 45.259 34.46 34.43 34.46 34.05 34.46 6,397,398 34.244 1.11%
2017-08-01 0 45.05 45.05 45.10 44.95 45.20 5,240,010 236,267,627 45.089 34.09 34.09 34.12 34.01 34.20 6,925,538 34.115 -0.22%
2017-07-31 0 45.15 45.10 45.15 44.90 45.20 5,463,439 246,380,060 45.096 34.16 34.12 34.16 33.97 34.20 7,220,836 34.121 0.11%
2017-07-28 0 45.10 45.05 45.10 44.65 45.15 4,559,330 205,009,031 44.965 34.12 34.09 34.12 33.78 34.16 6,025,907 34.021 0.11%
2017-07-27 0 45.05 45.05 45.10 44.45 45.30 6,015,645 270,056,452 44.892 34.09 34.09 34.12 33.63 34.27 7,950,668 33.967 1.24%
2017-07-26 0 44.50 44.50 44.55 44.30 44.55 4,410,052 196,138,953 44.475 33.67 33.67 33.71 33.52 33.71 5,828,611 33.651 0.23%
2017-07-25 0 44.40 44.35 44.40 44.30 44.60 2,228,430 98,957,385 44.407 33.59 33.56 33.59 33.52 33.75 2,945,238 33.599 -0.22%
2017-07-24 0 44.50 44.50 44.55 44.35 44.55 2,850,032 126,749,262 44.473 33.67 33.67 33.71 33.56 33.71 3,766,788 33.649 0.11%
2017-07-21 0 44.45 44.40 44.45 44.05 44.65 2,786,623 123,858,026 44.447 33.63 33.59 33.63 33.33 33.78 3,682,982 33.630 0.79%
2017-07-20 0 44.10 44.05 44.10 44.05 44.50 3,716,992 164,307,230 44.204 33.37 33.33 33.37 33.33 33.67 4,912,618 33.446 -0.45%
2017-07-19 0 44.30 44.30 44.35 44.15 44.65 4,690,933 207,824,427 44.303 33.52 33.52 33.56 33.40 33.78 6,199,842 33.521 -0.67%
2017-07-18 0 44.60 44.55 44.60 44.50 44.65 2,002,890 89,272,478 44.572 33.75 33.71 33.75 33.67 33.78 2,647,150 33.724 0.11%
2017-07-17 0 44.55 44.50 44.55 44.50 44.85 4,072,498 181,752,906 44.629 33.71 33.67 33.71 33.67 33.93 5,382,478 33.768 -0.22%
2017-07-14 0 44.65 44.60 44.65 44.50 44.65 2,662,772 118,782,597 44.609 33.78 33.75 33.78 33.67 33.78 3,519,293 33.752 0.34%
2017-07-13 0 44.50 44.50 44.55 44.40 44.90 3,919,498 174,707,847 44.574 33.67 33.67 33.71 33.59 33.97 5,180,263 33.726 -0.45%
2017-07-12 0 44.70 44.65 44.70 44.35 45.00 3,047,394 136,012,319 44.632 33.82 33.78 33.82 33.56 34.05 4,027,634 33.770 0.11%
2017-07-11 0 44.65 44.60 44.65 44.10 44.65 5,081,153 226,244,691 44.526 33.78 33.75 33.78 33.37 33.78 6,715,582 33.690 1.25%
2017-07-10 0 44.10 44.05 44.10 43.65 44.10 2,901,298 127,455,399 43.930 33.37 33.33 33.37 33.03 33.37 3,834,544 33.239 1.03%
2017-07-07 0 43.65 43.65 43.70 43.50 43.75 2,026,441 88,428,465 43.637 33.03 33.03 33.06 32.91 33.10 2,678,276 33.017 -0.34%
2017-07-06 0 43.80 43.80 43.85 43.50 43.90 2,395,005 104,887,391 43.794 33.14 33.14 33.18 32.91 33.22 3,165,394 33.136 0.69%
2017-07-05 0 43.50 43.50 43.55 43.20 43.75 2,462,899 107,211,452 43.531 32.91 32.91 32.95 32.69 33.10 3,255,127 32.936 0.58%
2017-07-04 0 43.25 43.25 43.30 43.05 43.85 4,485,717 194,695,343 43.403 32.72 32.72 32.76 32.57 33.18 5,928,615 32.840 -0.92%
2017-07-03 0 43.65 43.65 43.75 43.65 44.15 3,565,318 156,285,384 43.835 33.03 33.03 33.10 33.03 33.40 4,712,156 33.166 -0.68%
2017-06-30 0 43.95 43.90 43.95 43.65 44.10 2,960,890 129,911,756 43.876 33.25 33.22 33.25 33.03 33.37 3,913,305 33.197 -0.57%
2017-06-29 0 44.20 44.15 44.20 43.95 44.30 2,793,088 123,240,439 44.123 33.44 33.40 33.44 33.25 33.52 3,691,527 33.385 0.11%
2017-06-28 0 44.15 44.15 44.20 43.80 44.25 2,361,528 104,097,089 44.080 33.40 33.40 33.44 33.14 33.48 3,121,149 33.352 0.00%
2017-06-27 0 44.15 44.15 44.20 43.90 44.30 2,417,741 106,672,915 44.121 33.40 33.40 33.44 33.22 33.52 3,195,444 33.383 0.68%
2017-06-26 0 43.85 43.85 43.90 43.65 44.00 1,692,769 74,328,762 43.910 33.18 33.18 33.22 33.03 33.29 2,237,274 33.223 0.23%
2017-06-23 0 43.75 43.70 43.75 43.55 43.85 1,691,571 74,012,067 43.753 33.10 33.06 33.10 32.95 33.18 2,235,690 33.105 0.46%
2017-06-22 0 43.55 43.55 43.60 43.55 43.95 3,313,175 144,847,833 43.719 32.95 32.95 32.99 32.95 33.25 4,378,908 33.079 -0.46%
2017-06-21 0 43.75 43.70 43.75 43.60 43.95 2,956,863 129,266,610 43.717 33.10 33.06 33.10 32.99 33.25 3,907,982 33.078 -0.23%
2017-06-20 0 43.85 43.85 43.90 43.75 44.00 2,595,626 113,919,166 43.889 33.18 33.18 33.22 33.10 33.29 3,430,548 33.207 -0.11%
2017-06-19 0 43.90 43.90 43.95 43.90 44.20 3,076,073 135,497,850 44.049 33.22 33.22 33.25 33.22 33.44 4,065,538 33.328 0.11%
2017-06-16 0 43.85 43.80 43.85 43.65 43.90 2,495,594 109,381,799 43.830 33.18 33.14 33.18 33.03 33.22 3,298,339 33.163 0.46%
2017-06-15 0 43.65 43.65 43.70 43.50 43.75 2,886,052 125,970,352 43.648 33.03 33.03 33.06 32.91 33.10 3,814,394 33.025 -0.23%
2017-06-14 0 43.75 43.70 43.75 43.65 43.95 2,272,754 99,502,836 43.781 33.10 33.06 33.10 33.03 33.25 3,003,819 33.125 -0.11%
2017-06-13 0 43.80 43.75 43.80 43.50 43.85 4,200,534 183,700,497 43.733 33.14 33.10 33.14 32.91 33.18 5,551,699 33.089 0.23%
2017-06-12 0 43.70 43.70 43.75 43.70 44.10 3,503,497 153,504,472 43.815 33.06 33.06 33.10 33.06 33.37 4,630,449 33.151 -0.91%
2017-06-09 0 44.10 44.05 44.10 43.90 44.40 4,514,803 198,956,108 44.068 33.37 33.33 33.37 33.22 33.59 5,967,057 33.342 -0.11%
2017-06-08 0 44.15 44.15 44.20 44.10 44.45 3,797,975 168,042,445 44.245 33.40 33.40 33.44 33.37 33.63 5,019,651 33.477 0.11%
2017-06-07 0 44.10 44.10 44.15 43.95 44.45 10,876,615 479,481,981 44.084 33.37 33.37 33.40 33.25 33.63 14,375,242 33.355 0.11%
2017-06-06 0 44.05 44.00 44.05 43.90 44.30 4,305,823 190,132,389 44.157 33.33 33.29 33.33 33.22 33.52 5,690,856 33.410 0.11%
2017-06-05 0 44.00 43.95 44.00 43.85 44.25 4,633,685 203,870,579 43.998 33.29 33.25 33.29 33.18 33.48 6,124,179 33.289 -0.68%
2017-06-02 0 44.30 44.30 44.35 44.30 44.75 5,790,240 257,488,151 44.469 33.52 33.52 33.56 33.52 33.86 7,652,758 33.646 -0.67%
2017-06-01 0 44.60 44.55 44.60 44.25 44.70 5,374,315 239,123,518 44.494 33.75 33.71 33.75 33.48 33.82 7,103,044 33.665 0.45%
2017-05-31 0 44.40 44.35 44.40 44.35 45.20 11,204,824 499,928,380 44.617 33.59 33.56 33.59 33.56 34.20 14,809,024 33.758 -0.22%
2017-05-29 0 44.50 44.50 44.55 43.15 44.80 11,970,129 531,217,218 44.379 33.67 33.67 33.71 32.65 33.90 15,820,501 33.578 3.13%
2017-05-26 0 43.15 43.15 43.20 42.70 43.55 8,707,219 374,841,620 43.050 32.65 32.65 32.69 32.31 32.95 11,508,027 32.572 -1.03%
2017-05-25 0 43.60 43.60 43.70 43.50 43.90 5,441,368 237,787,749 43.700 32.99 32.99 33.06 32.91 33.22 7,191,666 33.064 0.23%
2017-05-24 0 43.50 43.45 43.50 43.35 44.15 8,551,563 372,295,041 43.535 32.91 32.88 32.91 32.80 33.40 11,302,302 32.940 -1.36%
2017-05-23 0 44.10 44.05 44.10 43.90 44.25 9,157,196 402,931,117 44.002 33.37 33.33 33.37 33.22 33.48 12,102,746 33.293 0.46%
2017-05-22 0 43.90 43.90 43.95 43.60 45.15 15,244,374 671,543,808 44.052 33.22 33.22 33.25 32.99 34.16 20,147,956 33.331 -2.12%
2017-05-19 0 44.85 44.85 44.90 44.60 46.15 20,290,919 917,579,882 45.221 33.93 33.93 33.97 33.75 34.92 26,817,798 34.215 -3.82%
2017-05-18 0 49.65 49.65 49.70 48.60 50.00 16,072,934 798,223,750 49.663 35.28 35.28 35.32 34.54 35.53 22,618,843 35.290 1.12%
2017-05-17 0 49.10 49.10 49.15 48.00 49.50 12,512,525 612,687,678 48.966 34.89 34.89 34.93 34.11 35.17 17,608,412 34.795 2.29%
2017-05-16 0 48.00 47.95 48.00 47.70 48.10 8,008,564 384,077,950 47.958 34.11 34.07 34.11 33.90 34.18 11,270,155 34.079 0.21%
2017-05-15 0 47.90 47.85 47.90 46.65 48.10 7,325,433 348,734,977 47.606 34.04 34.00 34.04 33.15 34.18 10,308,810 33.829 2.68%
2017-05-12 0 46.65 46.65 46.70 46.50 46.70 3,810,870 177,726,843 46.637 33.15 33.15 33.18 33.04 33.18 5,362,896 33.140 0.21%
2017-05-11 0 46.55 46.55 46.60 46.35 46.80 6,169,440 287,495,943 46.600 33.08 33.08 33.11 32.94 33.26 8,682,024 33.114 -0.32%
2017-05-10 0 46.70 46.65 46.70 46.50 46.95 6,533,032 305,433,520 46.752 33.18 33.15 33.18 33.04 33.36 9,193,693 33.222 0.65%
2017-05-09 0 46.40 46.35 46.40 45.70 46.50 6,118,640 281,995,137 46.088 32.97 32.94 32.97 32.47 33.04 8,610,535 32.750 1.75%
2017-05-08 0 45.60 45.60 45.65 45.10 45.90 4,216,477 192,309,580 45.609 32.40 32.40 32.44 32.05 32.62 5,933,692 32.410 1.11%
2017-05-05 0 45.10 45.10 45.20 45.05 45.50 4,099,161 185,205,226 45.181 32.05 32.05 32.12 32.01 32.33 5,768,597 32.106 -0.77%
2017-05-04 0 45.45 45.45 45.50 44.95 45.55 3,660,582 165,869,739 45.312 32.30 32.30 32.33 31.94 32.37 5,151,401 32.199 1.00%
2017-05-02 0 45.00 44.95 45.00 44.80 45.00 2,977,256 133,756,788 44.926 31.98 31.94 31.98 31.83 31.98 4,189,782 31.925 0.45%
2017-04-28 0 44.80 44.75 44.80 44.70 44.90 2,169,987 97,163,185 44.776 31.83 31.80 31.83 31.76 31.91 3,053,742 31.818 -0.22%
2017-04-27 0 44.90 44.85 44.90 44.60 44.90 2,145,594 96,130,105 44.803 31.91 31.87 31.91 31.69 31.91 3,019,415 31.837 0.00%
2017-04-26 0 44.90 44.85 44.90 44.55 44.90 3,383,683 151,447,488 44.758 31.91 31.87 31.91 31.66 31.91 4,761,731 31.805 0.34%
2017-04-25 0 44.75 44.70 44.75 44.40 44.80 1,886,674 84,329,113 44.697 31.80 31.76 31.80 31.55 31.83 2,655,046 31.762 0.79%
2017-04-24 0 44.40 44.40 44.45 43.90 44.55 2,566,526 113,576,992 44.253 31.55 31.55 31.59 31.20 31.66 3,611,777 31.446 0.23%
2017-04-21 0 44.30 44.30 44.35 44.20 44.45 2,384,571 105,667,081 44.313 31.48 31.48 31.52 31.41 31.59 3,355,718 31.489 0.23%
2017-04-20 0 44.20 44.15 44.20 43.70 44.20 2,548,590 111,970,549 43.934 31.41 31.37 31.41 31.05 31.41 3,586,536 31.220 0.45%
2017-04-19 0 44.00 43.95 44.00 43.65 44.15 5,074,265 222,667,072 43.882 31.27 31.23 31.27 31.02 31.37 7,140,825 31.182 -0.79%
2017-04-18 0 44.35 44.30 44.35 44.20 44.70 3,822,911 169,469,814 44.330 31.52 31.48 31.52 31.41 31.76 5,379,841 31.501 -0.67%
2017-04-13 0 44.65 44.65 44.70 44.45 44.80 1,860,196 83,114,350 44.680 31.73 31.73 31.76 31.59 31.83 2,617,785 31.750 -0.33%
2017-04-12 0 44.80 44.75 44.80 44.00 44.80 3,203,917 142,610,805 44.511 31.83 31.80 31.83 31.27 31.83 4,508,753 31.630 0.79%
2017-04-11 0 44.45 44.40 44.45 44.05 44.70 4,653,246 206,369,590 44.350 31.59 31.55 31.59 31.30 31.76 6,548,340 31.515 0.00%
2017-04-10 0 44.45 44.35 44.45 43.70 44.45 4,800,673 212,069,954 44.175 31.59 31.52 31.59 31.05 31.59 6,755,809 31.391 1.60%
2017-04-07 0 43.75 43.70 43.75 43.30 43.85 3,987,091 173,429,596 43.498 31.09 31.05 31.09 30.77 31.16 5,610,885 30.909 0.00%
2017-04-06 0 43.75 43.75 43.80 43.60 44.00 1,922,231 84,138,050 43.771 31.09 31.09 31.12 30.98 31.27 2,705,084 31.104 -0.57%
2017-04-05 0 44.00 43.95 44.00 43.60 44.00 3,799,899 166,450,623 43.804 31.27 31.23 31.27 30.98 31.27 5,347,457 31.127 0.34%
2017-04-03 0 43.85 43.80 43.85 43.05 43.85 3,257,250 141,787,502 43.530 31.16 31.12 31.16 30.59 31.16 4,583,807 30.932 0.46%
2017-03-31 0 43.65 43.65 43.70 43.50 44.10 5,032,599 220,385,194 43.792 31.02 31.02 31.05 30.91 31.34 7,082,190 31.118 -0.80%
2017-03-30 0 44.00 43.90 44.00 43.45 44.00 4,516,128 197,394,535 43.709 31.27 31.20 31.27 30.88 31.27 6,355,379 31.059 1.03%
2017-03-29 0 43.55 43.50 43.55 43.15 43.65 3,896,610 169,223,525 43.428 30.95 30.91 30.95 30.66 31.02 5,483,555 30.860 0.46%
2017-03-28 0 43.35 43.30 43.35 42.90 43.40 3,743,268 161,647,776 43.184 30.80 30.77 30.80 30.48 30.84 5,267,762 30.686 0.93%
2017-03-27 0 42.95 42.90 42.95 42.85 43.10 1,895,656 81,401,450 42.941 30.52 30.48 30.52 30.45 30.63 2,667,686 30.514 0.00%
2017-03-24 0 42.95 42.90 42.95 42.50 42.95 2,144,388 91,647,853 42.738 30.52 30.48 30.52 30.20 30.52 3,017,718 30.370 0.47%
2017-03-23 0 42.75 42.75 42.80 42.75 43.15 2,881,066 123,508,222 42.869 30.38 30.38 30.41 30.38 30.66 4,054,417 30.463 -0.23%
2017-03-22 0 42.85 42.80 42.85 42.60 43.10 4,389,135 187,952,703 42.822 30.45 30.41 30.45 30.27 30.63 6,176,667 30.429 -1.04%
2017-03-21 0 43.30 43.30 43.35 42.80 43.50 4,067,864 176,078,773 43.285 30.77 30.77 30.80 30.41 30.91 5,724,554 30.759 0.81%
2017-03-20 0 42.95 42.90 42.95 42.65 42.95 2,581,910 110,609,950 42.840 30.52 30.48 30.52 30.31 30.52 3,633,426 30.442 0.70%
2017-03-17 0 42.65 42.65 42.70 42.25 42.80 5,620,478 239,524,483 42.616 30.31 30.31 30.34 30.02 30.41 7,909,490 30.283 1.07%
2017-03-16 0 42.20 42.20 42.25 41.95 42.40 5,190,516 218,926,698 42.178 29.99 29.99 30.02 29.81 30.13 7,304,421 29.972 0.72%
2017-03-15 0 41.90 41.85 41.90 41.60 42.00 2,365,129 98,739,222 41.748 29.77 29.74 29.77 29.56 29.85 3,328,358 29.666 0.12%
2017-03-14 0 41.85 41.85 41.90 41.50 41.95 2,001,917 83,604,313 41.762 29.74 29.74 29.77 29.49 29.81 2,817,223 29.676 0.48%
2017-03-13 0 41.65 41.60 41.65 41.50 42.00 5,497,444 228,913,537 41.640 29.60 29.56 29.60 29.49 29.85 7,736,349 29.589 -0.24%
2017-03-10 0 41.75 41.70 41.75 41.65 41.95 3,200,066 133,675,039 41.773 29.67 29.63 29.67 29.60 29.81 4,503,334 29.684 -0.24%
2017-03-09 0 41.85 41.85 41.90 41.75 42.10 3,501,731 146,793,157 41.920 29.74 29.74 29.77 29.67 29.92 4,927,856 29.788 -0.24%
2017-03-08 0 41.95 41.90 41.95 41.50 42.50 7,744,722 325,591,623 42.040 29.81 29.77 29.81 29.49 30.20 10,898,860 29.874 1.21%
2017-03-07 0 41.45 41.40 41.45 41.20 41.70 2,766,714 114,900,160 41.529 29.45 29.42 29.45 29.28 29.63 3,893,494 29.511 -0.60%
2017-03-06 0 41.70 41.65 41.70 41.05 41.80 3,223,029 133,285,749 41.354 29.63 29.60 29.63 29.17 29.70 4,535,649 29.386 1.58%
2017-03-03 0 41.05 41.05 41.15 41.05 41.60 4,181,898 172,326,184 41.208 29.17 29.17 29.24 29.17 29.56 5,885,030 29.282 -1.32%
2017-03-02 0 41.60 41.55 41.60 41.30 42.05 4,480,924 186,602,680 41.644 29.56 29.53 29.56 29.35 29.88 6,305,838 29.592 -0.72%
2017-03-01 0 41.90 41.90 41.95 41.30 42.00 4,521,696 188,751,170 41.743 29.77 29.77 29.81 29.35 29.85 6,363,215 29.663 2.07%
2017-02-28 0 41.05 41.05 41.15 41.05 41.50 2,583,547 106,416,516 41.190 29.17 29.17 29.24 29.17 29.49 3,635,730 29.270 -0.85%
2017-02-27 0 41.40 41.35 41.40 41.10 41.40 1,890,652 78,132,744 41.326 29.42 29.38 29.42 29.21 29.42 2,660,644 29.366 0.12%
2017-02-24 0 41.35 41.35 41.40 41.10 41.40 2,645,667 109,177,686 41.267 29.38 29.38 29.42 29.21 29.42 3,723,149 29.324 0.00%
2017-02-23 0 41.35 41.30 41.35 40.65 41.40 2,368,081 97,564,354 41.200 29.38 29.35 29.38 28.89 29.42 3,332,512 29.277 0.36%
2017-02-22 0 41.20 41.15 41.20 40.60 41.20 4,403,982 180,710,620 41.033 29.28 29.24 29.28 28.85 29.28 6,197,560 29.158 0.86%
2017-02-21 0 40.85 40.75 40.85 40.60 41.00 2,511,385 102,455,486 40.796 29.03 28.96 29.03 28.85 29.13 3,534,179 28.990 -0.12%
2017-02-20 0 40.90 40.90 40.95 40.50 41.00 3,668,862 149,787,571 40.827 29.06 29.06 29.10 28.78 29.13 5,163,053 29.011 1.11%
2017-02-17 0 40.45 40.40 40.45 40.10 40.45 2,478,872 99,758,021 40.243 28.74 28.71 28.74 28.50 28.74 3,488,425 28.597 1.13%
2017-02-16 0 40.00 40.00 40.05 40.00 40.50 3,848,010 154,333,992 40.107 28.42 28.42 28.46 28.42 28.78 5,415,162 28.500 -1.23%
2017-02-15 0 40.50 40.45 40.50 40.20 40.50 3,004,506 121,296,376 40.371 28.78 28.74 28.78 28.57 28.78 4,228,130 28.688 0.62%
2017-02-14 0 40.25 40.20 40.25 40.20 40.40 2,202,921 88,705,278 40.267 28.60 28.57 28.60 28.57 28.71 3,100,089 28.614 0.00%
2017-02-13 0 40.25 40.20 40.25 40.00 40.25 3,566,505 143,177,758 40.145 28.60 28.57 28.60 28.42 28.60 5,019,010 28.527 0.00%
2017-02-10 0 40.25 40.20 40.25 40.00 40.25 5,501,079 221,195,890 40.210 28.60 28.57 28.60 28.42 28.60 7,741,464 28.573 0.63%
2017-02-09 0 40.00 40.00 40.05 40.00 40.20 3,148,685 126,199,998 40.080 28.42 28.42 28.46 28.42 28.57 4,431,028 28.481 -0.37%
2017-02-08 0 40.15 40.10 40.15 39.80 40.25 3,343,422 133,923,417 40.056 28.53 28.50 28.53 28.28 28.60 4,705,074 28.464 -0.12%
2017-02-07 0 40.20 40.10 40.20 39.90 40.20 2,585,091 103,571,956 40.065 28.57 28.50 28.57 28.35 28.57 3,637,903 28.470 0.25%
2017-02-06 0 40.10 40.05 40.10 39.70 40.10 3,249,873 129,773,988 39.932 28.50 28.46 28.50 28.21 28.50 4,573,426 28.376 0.75%
2017-02-03 0 39.80 39.75 39.80 39.40 39.90 1,938,521 76,874,964 39.657 28.28 28.25 28.28 28.00 28.35 2,728,009 28.180 0.25%
2017-02-02 0 39.70 39.65 39.70 39.55 39.85 2,583,161 102,482,647 39.673 28.21 28.18 28.21 28.10 28.32 3,635,187 28.192 -0.38%
2017-02-01 0 39.85 39.80 39.85 39.40 39.85 3,464,331 137,519,003 39.696 28.32 28.28 28.32 28.00 28.32 4,875,224 28.208 0.63%
2017-01-27 0 39.60 39.50 39.60 39.30 39.60 1,550,242 61,199,956 39.478 28.14 28.07 28.14 27.93 28.14 2,181,598 28.053 0.76%
2017-01-26 0 39.30 39.30 39.35 39.00 39.45 3,458,212 136,042,356 39.339 27.93 27.93 27.96 27.71 28.03 4,866,613 27.954 0.51%
2017-01-25 0 39.10 39.05 39.10 38.90 39.10 1,991,240 77,727,867 39.035 27.78 27.75 27.78 27.64 27.78 2,802,198 27.738 0.39%
2017-01-24 0 38.95 38.90 38.95 38.50 39.00 2,404,080 93,475,792 38.882 27.68 27.64 27.68 27.36 27.71 3,383,173 27.630 0.52%
2017-01-23 0 38.75 38.65 38.75 38.50 38.80 1,574,187 60,879,163 38.673 27.54 27.46 27.54 27.36 27.57 2,215,295 27.481 0.26%
2017-01-20 0 38.65 38.60 38.65 38.50 38.75 1,843,169 71,240,421 38.651 27.46 27.43 27.46 27.36 27.54 2,593,823 27.465 -0.39%
2017-01-19 0 38.80 38.75 38.80 38.60 38.90 1,827,540 70,797,339 38.739 27.57 27.54 27.57 27.43 27.64 2,571,829 27.528 0.13%
2017-01-18 0 38.75 38.75 38.80 38.60 38.90 2,856,111 110,808,324 38.797 27.54 27.54 27.57 27.43 27.64 4,019,299 27.569 0.65%
2017-01-17 0 38.50 38.50 38.55 38.45 38.80 2,039,369 78,694,505 38.588 27.36 27.36 27.39 27.32 27.57 2,869,928 27.420 -0.39%
2017-01-16 0 38.65 38.65 38.70 38.45 38.90 1,896,392 73,251,607 38.627 27.46 27.46 27.50 27.32 27.64 2,668,722 27.448 -0.39%
2017-01-13 0 38.80 38.75 38.80 38.45 38.80 1,774,138 68,654,983 38.698 27.57 27.54 27.57 27.32 27.57 2,496,679 27.499 1.04%
2017-01-12 0 38.40 38.40 38.55 38.35 38.75 2,980,738 114,694,969 38.479 27.29 27.29 27.39 27.25 27.54 4,194,682 27.343 -1.03%
2017-01-11 0 38.80 38.80 38.85 38.60 38.90 3,424,504 132,753,178 38.766 27.57 27.57 27.61 27.43 27.64 4,819,177 27.547 0.00%
2017-01-10 0 38.80 38.70 38.80 38.20 38.85 2,961,635 114,416,163 38.633 27.57 27.50 27.57 27.14 27.61 4,167,799 27.452 1.17%
2017-01-09 0 38.35 38.35 38.40 38.15 38.50 1,667,052 63,919,254 38.343 27.25 27.25 27.29 27.11 27.36 2,345,980 27.246 0.26%
2017-01-06 0 38.25 38.25 38.30 38.25 38.55 2,278,527 87,332,157 38.328 27.18 27.18 27.22 27.18 27.39 3,206,486 27.236 -0.65%
2017-01-05 0 38.50 38.45 38.50 38.30 38.50 2,161,388 83,061,753 38.430 27.36 27.32 27.36 27.22 27.36 3,041,641 27.308 0.52%
2017-01-04 0 38.30 38.25 38.30 38.15 38.50 1,902,512 72,866,807 38.300 27.22 27.18 27.22 27.11 27.36 2,677,335 27.216 -0.13%
2017-01-03 0 38.35 38.30 38.35 37.80 38.35 2,164,338 82,679,028 38.201 27.25 27.22 27.25 26.86 27.25 3,045,793 27.145 1.72%
2016-12-30 0 37.70 37.65 37.70 37.50 37.95 2,950,970 111,571,719 37.808 26.79 26.75 26.79 26.65 26.97 4,152,791 26.867 0.53%
2016-12-29 0 37.50 37.50 37.55 37.20 37.60 2,612,793 97,606,965 37.357 26.65 26.65 26.68 26.43 26.72 3,676,887 26.546 0.27%
2016-12-28 0 37.40 37.40 37.45 37.20 37.60 2,515,146 94,233,908 37.467 26.58 26.58 26.61 26.43 26.72 3,539,472 26.624 0.27%
2016-12-23 0 37.30 37.30 37.35 37.20 37.45 1,864,653 69,596,474 37.324 26.51 26.51 26.54 26.43 26.61 2,624,057 26.522 -0.27%
2016-12-22 0 37.40 37.40 37.45 37.20 37.65 2,120,080 79,146,361 37.332 26.58 26.58 26.61 26.43 26.75 2,983,510 26.528 -0.40%
2016-12-21 0 37.55 37.55 37.65 37.50 37.75 2,749,146 103,426,597 37.621 26.68 26.68 26.75 26.65 26.83 3,868,771 26.734 0.13%
2016-12-20 0 37.50 37.45 37.50 37.30 37.50 2,672,715 99,968,614 37.403 26.65 26.61 26.65 26.51 26.65 3,761,213 26.579 0.00%
2016-12-19 0 37.50 37.45 37.50 37.20 37.90 4,715,594 176,180,504 37.361 26.65 26.61 26.65 26.43 26.93 6,636,080 26.549 -1.06%
2016-12-16 0 37.90 37.90 37.95 37.60 38.10 5,980,643 226,323,961 37.843 26.93 26.93 26.97 26.72 27.07 8,416,337 26.891 -0.66%
2016-12-15 0 38.15 38.15 38.20 37.80 38.45 6,925,353 263,620,462 38.066 27.11 27.11 27.14 26.86 27.32 9,745,792 27.050 -1.29%
2016-12-14 0 38.65 38.65 38.70 38.50 38.85 2,116,251 81,797,497 38.652 27.46 27.46 27.50 27.36 27.61 2,978,121 27.466 -0.13%
2016-12-13 0 38.70 38.55 38.70 38.10 38.70 3,661,329 141,127,458 38.545 27.50 27.39 27.50 27.07 27.50 5,152,452 27.390 1.57%
2016-12-12 0 38.10 38.05 38.10 38.05 39.00 5,258,850 201,215,764 38.262 27.07 27.04 27.07 27.04 27.71 7,400,584 27.189 -2.06%
2016-12-09 0 38.90 38.85 38.90 38.55 39.10 5,728,981 222,942,090 38.915 27.64 27.61 27.64 27.39 27.78 8,062,182 27.653 0.78%
2016-12-08 0 38.60 38.60 38.65 38.50 38.85 10,091,614 389,360,045 38.583 27.43 27.43 27.46 27.36 27.61 14,201,554 27.417 0.26%
2016-12-07 0 38.50 38.50 38.55 38.25 38.70 3,990,508 153,561,523 38.482 27.36 27.36 27.39 27.18 27.50 5,615,694 27.345 -0.26%
2016-12-06 0 38.60 38.55 38.60 38.35 38.75 4,316,468 166,580,122 38.592 27.43 27.39 27.43 27.25 27.54 6,074,405 27.423 1.45%
2016-12-05 0 38.05 38.00 38.05 37.80 38.20 4,422,957 167,907,200 37.963 27.04 27.00 27.04 26.86 27.14 6,224,263 26.976 0.53%
2016-12-02 0 37.85 37.85 37.90 37.80 38.40 7,303,552 277,507,746 37.996 26.90 26.90 26.93 26.86 27.29 10,278,018 27.000 -0.79%
2016-12-01 0 38.15 38.10 38.15 38.10 39.05 20,126,230 777,681,115 38.640 27.11 27.07 27.11 27.07 27.75 28,322,896 27.458 -1.68%
2016-11-30 0 38.80 38.80 38.85 38.75 39.05 4,500,862 174,785,733 38.834 27.57 27.57 27.61 27.54 27.75 6,333,896 27.595 0.00%
2016-11-29 0 38.80 38.75 38.80 38.75 39.15 6,324,020 246,096,995 38.915 27.57 27.54 27.57 27.54 27.82 8,899,559 27.653 -0.13%
2016-11-28 0 38.85 38.85 38.90 38.80 39.20 4,034,567 157,253,114 38.976 27.61 27.61 27.64 27.57 27.86 5,677,696 27.697 0.39%
2016-11-25 0 38.70 38.70 38.75 38.65 38.90 3,317,660 128,584,779 38.758 27.50 27.50 27.54 27.46 27.64 4,668,820 27.541 0.13%
2016-11-24 0 38.65 38.65 38.70 38.60 38.90 2,938,922 113,854,293 38.740 27.46 27.46 27.50 27.43 27.64 4,135,836 27.529 -0.64%
2016-11-23 0 38.90 38.90 38.95 38.80 39.20 4,412,110 171,976,244 38.978 27.64 27.64 27.68 27.57 27.86 6,208,999 27.698 -0.51%
2016-11-22 0 39.10 39.10 39.15 38.65 39.25 6,555,761 255,557,042 38.982 27.78 27.78 27.82 27.46 27.89 9,225,679 27.701 1.16%
2016-11-21 0 38.65 38.65 38.70 38.60 39.05 6,387,346 247,414,452 38.735 27.46 27.46 27.50 27.43 27.75 8,988,675 27.525 -1.28%
2016-11-18 0 39.15 39.15 39.20 38.60 39.25 5,826,271 227,164,837 38.990 27.82 27.82 27.86 27.43 27.89 8,199,095 27.706 -0.25%
2016-11-17 0 39.25 39.20 39.25 38.85 39.90 12,071,753 474,573,509 39.313 27.89 27.86 27.89 27.61 28.35 16,988,130 27.936 -1.51%
2016-11-16 0 39.85 39.85 39.90 39.85 40.65 8,144,894 327,522,695 40.212 28.32 28.32 28.35 28.32 28.89 11,462,007 28.575 -1.97%
2016-11-15 0 40.65 40.65 40.70 40.20 41.20 7,726,542 314,430,852 40.695 28.89 28.89 28.92 28.57 29.28 10,873,276 28.918 -1.09%
2016-11-14 0 41.10 41.05 41.10 41.05 42.00 5,033,819 207,815,092 41.284 29.21 29.17 29.21 29.17 29.85 7,083,907 29.336 -1.91%
2016-11-11 0 41.90 41.85 41.90 41.70 42.40 4,755,184 199,470,159 41.948 29.77 29.74 29.77 29.63 30.13 6,691,794 29.808 -1.06%
2016-11-10 0 42.35 42.35 42.40 42.30 42.70 3,414,061 145,003,848 42.473 30.09 30.09 30.13 30.06 30.34 4,804,481 30.181 0.59%
2016-11-09 0 42.10 42.05 42.10 41.60 42.90 6,090,263 256,089,428 42.049 29.92 29.88 29.92 29.56 30.48 8,570,601 29.880 -1.17%
2016-11-08 0 42.60 42.60 42.70 42.45 42.80 1,986,846 84,741,357 42.651 30.27 30.27 30.34 30.16 30.41 2,796,015 30.308 0.47%
2016-11-07 0 42.40 42.40 42.45 42.10 42.65 3,554,802 150,658,934 42.382 30.13 30.13 30.16 29.92 30.31 5,002,541 30.116 -0.35%
2016-11-04 0 42.55 42.55 42.60 42.45 42.95 1,557,658 66,340,496 42.590 30.24 30.24 30.27 30.16 30.52 2,192,034 30.264 -0.12%
2016-11-03 0 42.60 42.60 42.65 42.60 43.00 2,127,298 90,863,759 42.713 30.27 30.27 30.31 30.27 30.56 2,993,668 30.352 -0.70%
2016-11-02 0 42.90 42.80 42.90 42.75 43.30 1,967,163 84,389,717 42.899 30.48 30.41 30.48 30.38 30.77 2,768,315 30.484 -0.69%
2016-11-01 0 43.20 43.15 43.20 43.20 43.70 3,910,178 169,620,181 43.379 30.70 30.66 30.70 30.70 31.05 5,502,648 30.825 0.58%
2016-10-31 0 42.95 42.80 42.95 42.60 43.20 2,827,948 121,296,770 42.892 30.52 30.41 30.52 30.27 30.70 3,979,666 30.479 0.35%
2016-10-28 0 42.80 42.75 42.80 42.70 43.10 1,756,171 75,204,231 42.823 30.41 30.38 30.41 30.34 30.63 2,471,394 30.430 -0.12%
2016-10-27 0 42.85 42.85 42.90 42.65 43.50 2,946,608 126,690,989 42.996 30.45 30.45 30.48 30.31 30.91 4,146,652 30.553 -0.92%
2016-10-26 0 43.25 43.25 43.30 43.25 43.75 1,389,856 60,333,481 43.410 30.73 30.73 30.77 30.73 31.09 1,955,893 30.847 -1.03%
2016-10-25 0 43.70 43.70 43.75 43.55 43.80 1,518,684 66,359,301 43.695 31.05 31.05 31.09 30.95 31.12 2,137,188 31.050 -0.23%
2016-10-24 0 43.80 43.75 43.80 43.05 43.80 4,511,944 196,245,009 43.495 31.12 31.09 31.12 30.59 31.12 6,349,491 30.907 1.04%
2016-10-20 0 43.35 43.30 43.35 43.00 43.40 2,227,965 96,297,562 43.222 30.80 30.77 30.80 30.56 30.84 3,135,332 30.714 0.35%
2016-10-19 0 43.20 43.15 43.20 42.90 43.20 2,939,283 126,531,630 43.048 30.70 30.66 30.70 30.48 30.70 4,136,344 30.590 0.82%
2016-10-18 0 42.85 42.85 42.90 42.50 43.15 3,489,690 149,652,427 42.884 30.45 30.45 30.48 30.20 30.66 4,910,911 30.473 -0.35%
2016-10-17 0 43.00 42.80 43.00 42.40 43.00 2,451,890 104,844,403 42.761 30.56 30.41 30.56 30.13 30.56 3,450,454 30.386 0.00%
2016-10-14 0 43.00 42.95 43.00 42.55 43.00 2,597,391 111,119,687 42.781 30.56 30.52 30.56 30.24 30.56 3,655,212 30.400 1.18%
2016-10-13 0 42.50 42.50 42.55 42.40 42.90 3,152,807 134,406,382 42.631 30.20 30.20 30.24 30.13 30.48 4,436,828 30.293 -0.70%
2016-10-12 0 42.80 42.70 42.80 42.00 42.80 2,914,017 123,870,033 42.508 30.41 30.34 30.41 29.85 30.41 4,100,788 30.206 1.66%
2016-10-11 0 42.10 42.05 42.10 42.00 43.20 4,257,749 180,584,899 42.413 29.92 29.88 29.92 29.85 30.70 5,991,772 30.139 -1.41%
2016-10-07 0 42.70 42.70 42.75 42.30 42.70 2,087,226 88,934,192 42.609 30.34 30.34 30.38 30.06 30.34 2,937,276 30.278 0.95%
2016-10-06 0 42.30 42.30 42.35 42.30 42.90 4,820,867 204,637,274 42.448 30.06 30.06 30.09 30.06 30.48 6,784,227 30.164 -1.51%
2016-10-05 0 42.95 42.90 42.95 42.70 43.00 2,252,773 96,494,112 42.833 30.52 30.48 30.52 30.34 30.56 3,170,244 30.437 0.23%
2016-10-04 0 42.85 42.80 42.85 42.70 43.65 1,703,173 73,220,395 42.991 30.45 30.41 30.45 30.34 31.02 2,396,812 30.549 0.12%
2016-10-03 0 42.80 42.75 42.80 42.70 43.25 1,493,899 63,973,028 42.823 30.41 30.38 30.41 30.34 30.73 2,102,309 30.430 0.23%
2016-09-30 0 42.70 42.60 42.70 42.30 42.80 3,568,007 152,098,027 42.628 30.34 30.27 30.34 30.06 30.41 5,021,124 30.292 -0.93%
2016-09-29 0 43.10 43.10 43.20 42.60 43.25 4,391,322 188,554,197 42.938 30.63 30.63 30.70 30.27 30.73 6,179,744 30.512 1.41%
2016-09-28 0 42.50 42.50 42.55 42.05 42.60 2,803,208 118,585,466 42.303 30.20 30.20 30.24 29.88 30.27 3,944,851 30.061 -0.23%
2016-09-27 0 42.60 42.55 42.60 41.85 42.60 2,583,072 109,347,887 42.332 30.27 30.24 30.27 29.74 30.27 3,635,061 30.081 1.67%
2016-09-26 0 41.90 41.90 41.95 41.80 42.10 3,349,504 140,640,155 41.988 29.77 29.77 29.81 29.70 29.92 4,713,633 29.837 -0.24%
2016-09-23 0 42.00 42.00 42.10 42.00 42.40 3,786,112 159,740,663 42.191 29.85 29.85 29.92 29.85 30.13 5,328,055 29.981 -0.71%
2016-09-22 0 42.30 42.25 42.30 42.10 42.60 4,040,902 171,137,221 42.351 30.06 30.02 30.06 29.92 30.27 5,686,611 30.095 0.12%
2016-09-21 0 42.25 42.25 42.30 42.10 42.45 5,081,641 214,741,633 42.258 30.02 30.02 30.06 29.92 30.16 7,151,205 30.029 -0.12%
2016-09-20 0 42.30 42.25 42.30 42.00 42.50 2,353,483 99,380,147 42.227 30.06 30.02 30.06 29.85 30.20 3,311,969 30.006 -0.12%
2016-09-19 0 42.35 42.30 42.35 42.20 42.45 2,378,021 100,686,389 42.340 30.09 30.06 30.09 29.99 30.16 3,346,501 30.087 0.59%
2016-09-15 0 42.10 42.05 42.10 41.90 42.25 2,983,657 125,617,268 42.102 29.92 29.88 29.92 29.77 30.02 4,198,790 29.917 0.12%
2016-09-14 0 42.05 42.05 42.10 42.00 42.50 2,922,932 123,204,788 42.151 29.88 29.88 29.92 29.85 30.20 4,113,334 29.953 -0.47%
2016-09-13 0 42.25 42.20 42.25 42.05 43.10 4,855,035 206,024,875 42.435 30.02 29.99 30.02 29.88 30.63 6,832,311 30.154 -0.94%
2016-09-12 0 42.65 42.60 42.65 42.60 43.45 3,956,231 169,674,850 42.888 30.31 30.27 30.31 30.27 30.88 5,567,457 30.476 -2.74%
2016-09-09 0 43.85 43.80 43.85 43.15 43.85 5,254,598 229,362,866 43.650 31.16 31.12 31.16 30.66 31.16 7,394,601 31.018 1.62%
2016-09-08 0 43.15 43.15 43.25 42.80 43.35 3,574,899 154,111,949 43.109 30.66 30.66 30.73 30.41 30.80 5,030,823 30.634 0.94%
2016-09-07 0 42.75 42.70 42.75 42.45 42.80 2,082,883 88,933,075 42.697 30.38 30.34 30.38 30.16 30.41 2,931,164 30.341 0.59%
2016-09-06 0 42.50 42.50 42.55 42.50 42.90 2,148,705 91,637,610 42.648 30.20 30.20 30.24 30.20 30.48 3,023,793 30.306 -0.70%
2016-09-05 0 42.80 42.75 42.80 42.65 43.00 2,374,383 101,544,477 42.767 30.41 30.38 30.41 30.31 30.56 3,341,381 30.390 0.35%
2016-09-02 0 42.65 42.60 42.65 42.25 42.70 2,796,522 118,764,173 42.469 30.31 30.27 30.31 30.02 30.34 3,935,442 30.178 0.71%
2016-09-01 0 42.35 42.30 42.35 42.00 42.35 1,981,035 83,656,678 42.229 30.09 30.06 30.09 29.85 30.09 2,787,837 30.008 -0.12%
2016-08-31 0 42.40 42.30 42.40 41.95 42.40 2,840,548 119,867,352 42.199 30.13 30.06 30.13 29.81 30.13 3,997,398 29.986 1.07%
2016-08-30 0 41.95 41.95 42.05 41.90 42.35 2,038,363 85,851,018 42.118 29.81 29.81 29.88 29.77 30.09 2,868,513 29.929 0.12%
2016-08-29 0 41.90 41.85 41.90 41.70 42.45 2,878,566 120,756,538 41.950 29.77 29.74 29.77 29.63 30.16 4,050,899 29.810 -1.30%
2016-08-26 0 42.45 42.45 42.50 42.35 42.65 1,900,289 80,782,362 42.511 30.16 30.16 30.20 30.09 30.31 2,674,206 30.208 0.24%
2016-08-25 0 42.35 42.30 42.35 42.00 42.55 2,267,320 96,078,223 42.375 30.09 30.06 30.09 29.85 30.24 3,190,715 30.112 0.47%
2016-08-24 0 42.15 42.15 42.20 42.10 42.60 2,612,425 110,598,042 42.335 29.95 29.95 29.99 29.92 30.27 3,676,369 30.084 0.12%
2016-08-23 0 42.10 42.10 42.15 41.85 42.20 3,096,342 130,175,164 42.042 29.92 29.92 29.95 29.74 29.99 4,357,367 29.875 0.24%
2016-08-22 0 42.00 41.95 42.00 41.70 42.40 3,299,091 138,277,450 41.914 29.85 29.81 29.85 29.63 30.13 4,642,688 29.784 -0.59%
2016-08-19 0 42.50 42.45 42.50 42.10 43.00 4,144,968 175,737,970 42.398 30.02 29.99 30.02 29.74 30.38 5,867,575 29.951 -1.39%
2016-08-18 0 43.10 43.05 43.10 42.70 43.50 4,099,915 176,670,302 43.091 30.45 30.41 30.45 30.16 30.73 5,803,798 30.440 1.17%
2016-08-17 0 42.60 42.60 42.65 42.50 42.90 3,106,402 132,659,061 42.705 30.09 30.09 30.13 30.02 30.31 4,397,391 30.168 -0.23%
2016-08-16 0 42.70 42.65 42.70 42.05 42.70 3,183,321 135,009,905 42.412 30.16 30.13 30.16 29.70 30.16 4,506,277 29.960 1.18%
2016-08-15 0 42.20 42.15 42.20 41.90 42.30 4,557,296 191,874,479 42.103 29.81 29.78 29.81 29.60 29.88 6,451,262 29.742 0.48%
2016-08-12 0 42.00 41.95 42.00 41.85 42.40 4,170,501 174,993,411 41.960 29.67 29.63 29.67 29.56 29.95 5,903,719 29.641 -0.12%
2016-08-11 0 42.05 42.05 42.10 41.70 42.75 5,501,485 232,467,959 42.255 29.70 29.70 29.74 29.46 30.20 7,787,847 29.850 0.36%
2016-08-10 0 41.90 41.85 41.90 41.70 42.95 12,108,679 507,756,086 41.933 29.60 29.56 29.60 29.46 30.34 17,140,923 29.622 -3.68%
2016-08-09 0 43.50 43.50 43.55 43.50 44.00 2,025,989 88,493,498 43.679 30.73 30.73 30.76 30.73 31.08 2,867,970 30.856 -0.68%
2016-08-08 0 43.80 43.75 43.80 43.65 44.15 3,741,802 164,013,802 43.833 30.94 30.91 30.94 30.84 31.19 5,296,857 30.964 0.34%
2016-08-05 0 43.65 43.60 43.65 43.20 43.70 2,790,141 121,539,315 43.560 30.84 30.80 30.84 30.52 30.87 3,949,695 30.772 1.04%
2016-08-04 0 43.20 43.10 43.20 42.60 43.40 3,014,811 129,894,781 43.086 30.52 30.45 30.52 30.09 30.66 4,267,736 30.436 1.65%
2016-08-03 0 42.50 42.45 42.50 42.30 43.35 7,054,840 301,641,072 42.757 30.02 29.99 30.02 29.88 30.62 9,986,760 30.204 -2.63%
2016-08-01 0 43.65 43.50 43.65 43.30 44.00 4,174,662 181,910,371 43.575 30.84 30.73 30.84 30.59 31.08 5,909,609 30.782 -0.57%
2016-07-29 0 43.90 43.50 43.90 43.45 44.50 4,646,303 203,791,939 43.861 31.01 30.73 31.01 30.69 31.44 6,577,260 30.984 -0.23%
2016-07-28 0 44.00 43.90 44.00 43.20 44.00 3,905,203 171,126,641 43.820 31.08 31.01 31.08 30.52 31.08 5,528,166 30.955 1.27%
2016-07-27 0 43.45 43.25 43.45 42.85 43.50 3,311,348 143,084,243 43.210 30.69 30.55 30.69 30.27 30.73 4,687,511 30.525 0.12%
2016-07-26 0 43.40 43.25 43.40 42.65 43.50 4,575,546 197,573,498 43.180 30.66 30.55 30.66 30.13 30.73 6,477,097 30.503 1.64%
2016-07-25 0 42.70 42.65 42.70 42.50 43.00 2,448,921 104,629,814 42.725 30.16 30.13 30.16 30.02 30.38 3,466,668 30.182 -0.12%
2016-07-22 0 42.75 42.60 42.70 42.35 42.90 3,444,356 146,795,712 42.619 30.20 30.09 30.16 29.92 30.31 4,875,796 30.107 0.00%
2016-07-21 0 42.75 42.70 42.80 42.65 43.30 5,056,328 217,662,420 43.048 30.20 30.16 30.23 30.13 30.59 7,157,687 30.410 -0.70%
2016-07-20 0 43.05 43.05 43.10 42.20 43.25 4,759,059 204,192,944 42.906 30.41 30.41 30.45 29.81 30.55 6,736,876 30.310 1.89%
2016-07-19 0 42.25 42.15 42.30 41.70 42.30 2,730,194 114,972,339 42.111 29.85 29.78 29.88 29.46 29.88 3,864,835 29.748 0.72%
2016-07-18 0 41.95 41.90 42.00 41.75 42.10 3,193,136 133,754,904 41.888 29.63 29.60 29.67 29.49 29.74 4,520,171 29.591 -0.36%
2016-07-15 0 42.10 41.95 42.15 41.55 42.15 4,692,437 196,405,337 41.856 29.74 29.63 29.78 29.35 29.78 6,642,566 29.568 0.12%
2016-07-14 0 42.05 42.05 42.20 41.20 42.25 5,043,037 210,953,444 41.831 29.70 29.70 29.81 29.10 29.85 7,138,872 29.550 1.57%
2016-07-13 0 41.40 41.35 41.50 40.90 41.50 5,024,203 207,414,350 41.283 29.25 29.21 29.32 28.89 29.32 7,112,211 29.163 1.22%
2016-07-12 0 40.90 40.75 40.90 40.15 41.00 5,194,920 210,840,066 40.586 28.89 28.79 28.89 28.36 28.96 7,353,876 28.671 1.24%
2016-07-11 0 40.40 40.30 40.45 39.50 40.45 4,185,991 167,639,409 40.048 28.54 28.47 28.57 27.90 28.57 5,925,647 28.290 2.28%
2016-07-08 0 39.50 39.50 39.60 39.20 39.65 2,833,941 111,603,443 39.381 27.90 27.90 27.97 27.69 28.01 4,011,698 27.820 -0.38%
2016-07-07 0 39.65 39.55 39.65 39.10 39.75 3,075,128 121,327,463 39.454 28.01 27.94 28.01 27.62 28.08 4,353,120 27.871 0.76%
2016-07-06 0 39.35 39.25 39.40 38.75 39.45 2,801,049 109,635,825 39.141 27.80 27.73 27.83 27.37 27.87 3,965,137 27.650 -0.38%
2016-07-05 0 39.50 39.40 39.55 39.20 39.60 2,937,382 115,776,588 39.415 27.90 27.83 27.94 27.69 27.97 4,158,128 27.843 0.00%
2016-07-04 0 39.50 39.40 39.50 39.00 39.75 3,155,849 124,579,967 39.476 27.90 27.83 27.90 27.55 28.08 4,467,388 27.887 0.77%
2016-06-30 0 39.20 39.20 39.30 38.90 39.50 6,981,837 273,576,046 39.184 27.69 27.69 27.76 27.48 27.90 9,883,418 27.680 1.42%
2016-06-29 0 38.65 38.65 38.85 38.10 38.85 3,301,628 127,281,100 38.551 27.30 27.30 27.44 26.91 27.44 4,673,751 27.233 1.44%
2016-06-28 0 38.10 38.10 38.25 37.60 38.30 3,137,329 119,533,807 38.101 26.91 26.91 27.02 26.56 27.06 4,441,171 26.915 0.13%
2016-06-27 0 38.05 38.00 38.05 37.10 38.25 3,921,769 148,528,888 37.873 26.88 26.84 26.88 26.21 27.02 5,551,617 26.754 1.60%
2016-06-24 0 37.45 37.35 37.45 36.45 37.90 6,037,800 223,860,903 37.077 26.46 26.38 26.46 25.75 26.77 8,547,049 26.192 -0.40%
2016-06-23 0 37.60 37.55 37.65 37.45 37.85 1,945,702 73,248,330 37.646 26.56 26.53 26.60 26.46 26.74 2,754,316 26.594 0.27%
2016-06-22 0 37.50 37.45 37.55 37.10 37.80 4,123,941 154,750,750 37.525 26.49 26.46 26.53 26.21 26.70 5,837,809 26.508 0.13%
2016-06-21 0 37.45 37.40 37.50 37.10 37.50 2,484,461 92,858,371 37.376 26.46 26.42 26.49 26.21 26.49 3,516,978 26.403 0.27%
2016-06-20 0 37.35 37.25 37.35 37.00 37.50 1,918,323 71,445,718 37.244 26.38 26.31 26.38 26.14 26.49 2,715,559 26.310 0.40%
2016-06-17 0 37.20 37.10 37.30 36.80 37.35 4,294,720 159,296,949 37.091 26.28 26.21 26.35 26.00 26.38 6,079,562 26.202 0.95%
2016-06-16 0 36.85 36.80 36.85 36.70 37.25 3,186,136 117,405,750 36.849 26.03 26.00 26.03 25.93 26.31 4,510,262 26.031 -1.07%
2016-06-15 0 37.25 37.20 37.30 36.55 37.60 3,985,302 148,201,880 37.187 26.31 26.28 26.35 25.82 26.56 5,641,553 26.270 0.68%
2016-06-14 0 37.00 36.95 37.05 36.85 37.60 4,499,719 166,925,786 37.097 26.14 26.10 26.17 26.03 26.56 6,369,757 26.206 -1.60%
2016-06-13 0 37.60 37.55 37.70 37.20 37.80 3,237,608 121,372,646 37.488 26.56 26.53 26.63 26.28 26.70 4,583,125 26.483 -1.05%
2016-06-10 0 38.00 37.95 38.05 37.80 38.40 4,007,287 152,450,338 38.043 26.84 26.81 26.88 26.70 27.13 5,672,675 26.875 0.13%
2016-06-08 0 37.95 37.85 37.95 37.50 38.30 3,156,372 120,018,451 38.024 26.81 26.74 26.81 26.49 27.06 4,468,128 26.861 0.40%
2016-06-07 0 37.80 37.75 37.80 37.45 37.90 3,237,176 122,018,463 37.693 26.70 26.67 26.70 26.46 26.77 4,582,514 26.627 1.07%
2016-06-06 0 37.40 37.35 37.45 37.20 37.50 1,648,346 61,605,706 37.374 26.42 26.38 26.46 26.28 26.49 2,333,382 26.402 0.40%
2016-06-03 0 37.25 37.10 37.25 37.05 37.55 3,664,730 136,673,030 37.294 26.31 26.21 26.31 26.17 26.53 5,187,755 26.345 0.00%
2016-06-02 0 37.25 37.20 37.30 36.95 37.35 2,384,232 88,561,973 37.145 26.31 26.28 26.35 26.10 26.38 3,375,095 26.240 0.54%
2016-06-01 0 37.05 36.95 37.05 36.80 37.15 3,085,644 114,088,669 36.974 26.17 26.10 26.17 26.00 26.24 4,368,006 26.119 0.54%
2016-05-31 0 36.85 36.80 37.10 36.25 37.25 6,487,865 239,418,445 36.903 26.03 26.00 26.21 25.61 26.31 9,184,156 26.069 1.38%
2016-05-30 0 36.35 36.25 36.35 36.05 36.40 2,010,664 72,921,366 36.267 25.68 25.61 25.68 25.47 25.71 2,846,276 25.620 0.14%
2016-05-27 0 36.30 36.25 36.30 35.95 36.50 2,958,845 107,276,879 36.256 25.64 25.61 25.64 25.40 25.78 4,188,511 25.612 0.41%
2016-05-26 0 36.15 36.10 36.15 36.05 36.50 2,939,435 106,463,257 36.219 25.54 25.50 25.54 25.47 25.78 4,161,034 25.586 -0.55%
2016-05-25 0 36.35 36.35 36.40 35.95 36.45 4,931,264 178,623,040 36.223 25.68 25.68 25.71 25.40 25.75 6,980,647 25.588 1.39%
2016-05-24 0 35.85 35.85 35.90 35.55 36.00 2,952,910 105,563,152 35.749 25.33 25.33 25.36 25.11 25.43 4,180,110 25.254 0.00%
2016-05-23 0 35.85 35.85 35.90 35.85 36.70 3,170,335 114,332,230 36.063 25.33 25.33 25.36 25.33 25.93 4,487,894 25.476 -0.69%
2016-05-20 0 36.10 36.10 36.15 35.55 36.45 5,877,731 211,530,139 35.988 25.50 25.50 25.54 25.11 25.75 8,320,457 25.423 0.03%
2016-05-19 0 39.10 39.05 39.15 38.50 39.25 6,622,588 257,996,057 38.957 25.49 25.46 25.53 25.10 25.59 10,156,757 25.401 1.16%
2016-05-18 0 38.65 38.60 38.65 38.35 38.70 5,674,634 218,584,002 38.519 25.20 25.17 25.20 25.01 25.23 8,702,924 25.116 -0.51%
2016-05-17 0 38.85 38.85 38.90 38.15 39.00 5,871,137 225,854,487 38.469 25.33 25.33 25.36 24.88 25.43 9,004,291 25.083 1.44%
2016-05-16 0 38.30 38.25 38.30 38.00 38.30 2,785,397 106,313,456 38.168 24.97 24.94 24.97 24.78 24.97 4,271,835 24.887 0.13%
2016-05-13 0 38.25 38.15 38.25 38.00 38.40 4,232,362 161,398,970 38.134 24.94 24.88 24.94 24.78 25.04 6,490,978 24.865 -0.52%
2016-05-12 0 38.45 38.35 38.40 38.15 38.45 3,044,300 116,716,081 38.339 25.07 25.01 25.04 24.88 25.07 4,668,902 24.999 0.13%
2016-05-11 0 38.40 38.35 38.45 38.20 38.55 3,688,313 141,466,664 38.355 25.04 25.01 25.07 24.91 25.14 5,656,595 25.009 0.00%
2016-05-10 0 38.40 38.40 38.45 38.35 38.60 3,733,123 143,522,884 38.446 25.04 25.04 25.07 25.01 25.17 5,725,318 25.068 -0.26%
2016-05-09 0 38.50 38.40 38.50 38.35 38.60 3,153,900 121,386,854 38.488 25.10 25.04 25.10 25.01 25.17 4,836,991 25.096 -0.13%
2016-05-06 0 38.55 38.45 38.55 38.30 38.65 3,370,968 129,939,559 38.547 25.14 25.07 25.14 24.97 25.20 5,169,898 25.134 0.13%
2016-05-05 0 38.50 38.45 38.50 38.25 38.60 2,703,897 103,966,182 38.450 25.10 25.07 25.10 24.94 25.17 4,146,842 25.071 0.79%
2016-05-04 0 38.20 38.20 38.25 38.15 38.40 3,011,303 115,167,159 38.245 24.91 24.91 24.94 24.88 25.04 4,618,296 24.937 0.00%
2016-05-03 0 38.20 38.20 38.35 38.15 38.50 2,805,358 107,342,285 38.263 24.91 24.91 25.01 24.88 25.10 4,302,448 24.949 -0.52%
2016-04-29 0 38.40 38.35 38.45 38.20 38.70 3,109,785 119,255,749 38.349 25.04 25.01 25.07 24.91 25.23 4,769,333 25.005 -1.03%
2016-04-28 0 38.80 38.70 38.80 38.35 39.15 3,352,785 130,039,848 38.786 25.30 25.23 25.30 25.01 25.53 5,142,011 25.290 1.31%
2016-04-27 0 38.30 38.25 38.40 38.15 38.60 2,149,755 82,332,045 38.298 24.97 24.94 25.04 24.88 25.17 3,296,980 24.972 -0.39%
2016-04-26 0 38.45 38.45 38.55 38.15 38.75 2,442,160 93,636,520 38.342 25.07 25.07 25.14 24.88 25.27 3,745,428 25.000 -0.65%
2016-04-25 0 38.70 38.60 38.70 37.95 38.75 2,436,609 93,687,175 38.450 25.23 25.17 25.23 24.74 25.27 3,736,915 25.071 0.65%
2016-04-22 0 38.45 38.40 38.45 38.40 38.75 3,181,188 122,470,878 38.498 25.07 25.04 25.07 25.04 25.27 4,878,841 25.102 -0.65%
2016-04-21 0 38.70 38.65 38.75 38.30 38.75 3,432,438 132,394,980 38.572 25.23 25.20 25.27 24.97 25.27 5,264,171 25.150 0.52%
2016-04-20 0 38.50 38.40 38.50 38.40 38.75 2,205,904 85,060,569 38.560 25.10 25.04 25.10 25.04 25.27 3,383,093 25.143 -0.65%
2016-04-19 0 38.75 38.70 38.75 38.35 38.80 2,846,406 109,760,938 38.561 25.27 25.23 25.27 25.01 25.30 4,365,401 25.143 0.78%
2016-04-18 0 38.45 38.45 38.50 38.35 38.60 1,900,979 73,133,735 38.472 25.07 25.07 25.10 25.01 25.17 2,915,444 25.085 -0.26%
2016-04-15 0 38.55 38.50 38.55 38.20 38.65 2,038,692 78,351,160 38.432 25.14 25.10 25.14 24.91 25.20 3,126,648 25.059 -0.13%
2016-04-14 0 38.60 38.50 38.60 38.05 38.65 4,932,587 189,610,885 38.440 25.17 25.10 25.17 24.81 25.20 7,564,881 25.065 0.65%
2016-04-13 0 38.35 38.35 38.40 37.85 38.40 3,856,967 147,475,259 38.236 25.01 25.01 25.04 24.68 25.04 5,915,252 24.931 1.59%
2016-04-12 0 37.75 37.70 37.75 37.70 38.20 3,549,975 134,580,273 37.910 24.61 24.58 24.61 24.58 24.91 5,444,433 24.719 -0.53%
2016-04-11 0 37.95 37.90 38.00 37.90 38.45 4,948,361 188,652,594 38.124 24.74 24.71 24.78 24.71 25.07 7,589,072 24.858 -1.81%
2016-04-08 0 38.65 38.55 38.70 37.90 38.70 3,497,886 134,051,625 38.324 25.20 25.14 25.23 24.71 25.23 5,364,546 24.988 0.65%
2016-04-07 0 38.40 38.30 38.40 37.80 38.40 2,754,389 105,243,804 38.209 25.04 24.97 25.04 24.65 25.04 4,224,279 24.914 1.86%
2016-04-06 0 37.70 37.75 37.85 37.55 37.90 2,869,254 108,233,035 37.722 24.58 24.61 24.68 24.48 24.71 4,400,442 24.596 0.00%
2016-04-05 0 37.70 37.65 37.80 37.50 37.90 2,652,278 100,036,565 37.717 24.58 24.55 24.65 24.45 24.71 4,067,676 24.593 -0.66%
2016-04-01 0 37.95 37.85 38.00 37.50 38.40 1,962,471 74,364,446 37.893 24.74 24.68 24.78 24.45 25.04 3,009,751 24.708 -1.17%
2016-03-31 0 38.40 38.25 38.35 38.00 38.50 4,058,669 155,650,969 38.350 25.04 24.94 25.01 24.78 25.10 6,224,593 25.006 0.39%
2016-03-30 0 38.25 38.20 38.25 37.35 38.35 3,199,226 121,462,074 37.966 24.94 24.91 24.94 24.35 25.01 4,906,505 24.755 2.27%
2016-03-29 0 37.40 37.25 37.40 37.15 37.80 1,690,547 63,176,175 37.370 24.39 24.29 24.39 24.22 24.65 2,592,714 24.367 -0.40%
2016-03-24 0 37.55 37.50 37.55 37.05 37.65 4,285,793 159,881,114 37.305 24.48 24.45 24.48 24.16 24.55 6,572,923 24.324 0.67%
2016-03-23 0 37.30 37.25 37.30 37.15 38.10 9,065,815 339,482,494 37.446 24.32 24.29 24.32 24.22 24.84 13,903,821 24.416 -1.84%
2016-03-22 0 38.00 38.05 38.10 37.75 38.10 2,983,960 113,297,717 37.969 24.78 24.81 24.84 24.61 24.84 4,576,361 24.757 0.40%
2016-03-21 0 37.85 37.80 37.85 37.55 38.00 2,306,770 87,209,966 37.806 24.68 24.65 24.68 24.48 24.78 3,537,786 24.651 -0.13%
2016-03-18 0 37.90 37.90 37.95 37.80 38.30 3,117,007 118,560,570 38.037 24.71 24.71 24.74 24.65 24.97 4,780,410 24.801 -0.13%
2016-03-17 0 37.95 37.95 38.05 37.85 38.85 6,321,330 241,292,871 38.171 24.74 24.74 24.81 24.68 25.33 9,694,732 24.889 -1.04%
2016-03-16 0 38.35 38.25 38.35 37.65 38.40 4,029,629 153,572,151 38.111 25.01 24.94 25.01 24.55 25.04 6,180,056 24.850 1.86%
2016-03-15 0 37.65 37.60 37.65 37.10 37.70 3,703,636 139,035,167 37.540 24.55 24.52 24.55 24.19 24.58 5,680,095 24.478 0.80%
2016-03-14 0 37.35 37.30 37.35 37.05 37.75 9,837,645 368,052,929 37.413 24.35 24.32 24.35 24.16 24.61 15,087,541 24.394 2.75%
2016-03-11 0 36.35 36.35 36.55 36.10 36.55 1,955,849 71,127,295 36.366 23.70 23.70 23.83 23.54 23.83 2,999,595 23.712 0.55%
2016-03-10 0 36.15 36.15 36.20 36.05 36.55 2,422,578 87,822,832 36.252 23.57 23.57 23.60 23.51 23.83 3,715,396 23.638 -0.28%
2016-03-09 0 36.25 36.20 36.30 35.90 36.55 2,026,043 73,657,650 36.355 23.64 23.60 23.67 23.41 23.83 3,107,248 23.705 0.69%
2016-03-08 0 36.00 36.00 36.05 35.95 36.25 1,850,119 66,742,803 36.075 23.47 23.47 23.51 23.44 23.64 2,837,442 23.522 0.00%
2016-03-07 0 36.00 36.00 36.05 35.95 36.50 4,031,698 145,564,547 36.105 23.47 23.47 23.51 23.44 23.80 6,183,229 23.542 -0.96%
2016-03-04 0 36.35 36.20 36.25 36.05 36.75 4,894,868 177,963,598 36.357 23.70 23.60 23.64 23.51 23.96 7,507,033 23.706 -0.82%
2016-03-03 0 36.65 36.60 36.65 36.60 37.30 3,061,528 112,942,607 36.891 23.90 23.86 23.90 23.86 24.32 4,695,324 24.054 -0.81%
2016-03-02 0 36.95 36.85 37.00 36.55 37.05 2,695,864 99,502,954 36.909 24.09 24.03 24.13 23.83 24.16 4,134,522 24.066 1.09%
2016-03-01 0 36.55 36.50 36.55 36.00 36.85 2,694,112 98,168,439 36.438 23.83 23.80 23.83 23.47 24.03 4,131,835 23.759 1.67%
2016-02-29 0 35.95 35.90 36.05 35.90 37.10 5,279,946 191,455,535 36.261 23.44 23.41 23.51 23.41 24.19 8,097,609 23.643 -3.23%
2016-02-26 0 37.15 37.15 37.30 36.65 37.35 3,279,138 121,324,770 36.999 24.22 24.22 24.32 23.90 24.35 5,029,062 24.125 1.78%
2016-02-25 0 36.50 36.50 36.55 36.10 37.15 3,155,133 114,822,173 36.392 23.80 23.80 23.83 23.54 24.22 4,838,882 23.729 -1.35%
2016-02-24 0 37.00 36.90 37.00 36.20 37.00 2,632,466 96,763,243 36.758 24.13 24.06 24.13 23.60 24.13 4,037,291 23.967 1.51%
2016-02-23 0 36.45 36.40 36.55 36.40 36.90 2,042,348 74,653,032 36.553 23.77 23.73 23.83 23.73 24.06 3,132,255 23.834 -0.55%
2016-02-22 0 36.65 36.60 36.70 36.00 36.70 1,879,655 68,444,040 36.413 23.90 23.86 23.93 23.47 23.93 2,882,740 23.743 1.81%
2016-02-19 0 36.00 36.05 36.15 35.70 36.50 1,544,356 55,588,745 35.995 23.47 23.51 23.57 23.28 23.80 2,368,507 23.470 -0.55%
2016-02-18 0 36.20 36.20 36.25 35.65 36.25 3,099,476 111,722,393 36.046 23.60 23.60 23.64 23.25 23.64 4,753,523 23.503 1.97%
2016-02-17 0 35.50 35.40 35.55 35.35 36.15 2,901,002 103,346,571 35.624 23.15 23.08 23.18 23.05 23.57 4,449,133 23.228 -1.39%
2016-02-16 0 36.00 35.90 36.00 35.40 36.00 2,614,846 93,700,620 35.834 23.47 23.41 23.47 23.08 23.47 4,010,268 23.365 1.27%
2016-02-15 0 35.55 35.50 35.55 35.50 35.90 2,393,046 85,401,068 35.687 23.18 23.15 23.18 23.15 23.41 3,670,104 23.269 0.00%
2016-02-12 0 35.55 35.50 35.60 34.55 35.75 5,193,947 182,935,328 35.221 23.18 23.15 23.21 22.53 23.31 7,965,716 22.965 1.57%
2016-02-11 0 35.00 34.90 34.95 34.50 35.10 4,056,497 141,833,637 34.965 22.82 22.76 22.79 22.50 22.89 6,221,262 22.798 -1.27%
2016-02-05 0 35.45 35.35 35.45 35.25 35.95 3,860,711 136,847,971 35.446 23.11 23.05 23.11 22.98 23.44 5,920,994 23.112 -0.28%
2016-02-04 0 35.55 35.55 35.60 35.05 35.90 4,902,128 174,610,110 35.619 23.18 23.18 23.21 22.85 23.41 7,518,167 23.225 1.14%
2016-02-03 0 35.15 35.15 35.20 35.05 35.40 3,897,527 137,203,983 35.203 22.92 22.92 22.95 22.85 23.08 5,977,457 22.954 -0.71%
2016-02-02 0 35.40 35.35 35.40 34.45 35.50 6,078,082 213,936,661 35.198 23.08 23.05 23.08 22.46 23.15 9,321,673 22.950 0.85%
2016-02-01 1 - - - - - 0 0 - 22.89 - - - - 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 22.89 22.89 22.95 22.63 22.95 9,556,325 22.808 1.01%
2016-01-28 0 34.75 34.70 34.75 34.60 35.25 4,021,461 139,538,377 34.698 22.66 22.63 22.66 22.56 22.98 6,167,529 22.625 -0.86%
2016-01-27 0 35.05 35.00 35.05 34.85 35.25 3,436,718 120,368,775 35.024 22.85 22.82 22.85 22.72 22.98 5,270,736 22.837 0.57%
2016-01-26 0 34.85 34.75 34.80 34.65 35.00 3,388,196 117,972,136 34.819 22.72 22.66 22.69 22.59 22.82 5,196,320 22.703 -0.43%
2016-01-25 0 35.00 34.95 35.05 34.70 35.10 3,983,275 139,496,829 35.021 22.82 22.79 22.85 22.63 22.89 6,108,965 22.835 1.16%
2016-01-22 0 34.60 34.55 34.60 34.40 35.20 10,116,617 349,692,225 34.566 22.56 22.53 22.56 22.43 22.95 15,515,388 22.538 0.58%
2016-01-21 0 34.40 34.40 34.45 34.20 36.20 15,834,093 549,130,287 34.680 22.43 22.43 22.46 22.30 23.60 24,284,016 22.613 -3.10%
2016-01-20 0 35.50 35.50 35.55 35.30 36.45 9,536,484 340,341,398 35.688 23.15 23.15 23.18 23.02 23.77 14,625,665 23.270 -2.47%
2016-01-19 0 36.40 36.30 36.35 36.00 37.00 5,443,540 198,007,525 36.375 23.73 23.67 23.70 23.47 24.13 8,348,506 23.718 -0.68%
2016-01-18 0 36.65 36.60 36.65 36.25 37.00 3,390,967 123,967,318 36.558 23.90 23.86 23.90 23.64 24.13 5,200,569 23.837 0.14%
2016-01-15 0 36.60 36.60 36.70 36.20 37.05 4,593,302 168,380,254 36.658 23.86 23.86 23.93 23.60 24.16 7,044,535 23.902 0.41%
2016-01-14 0 36.45 36.40 36.45 36.20 36.75 4,513,225 164,538,293 36.457 23.77 23.73 23.77 23.60 23.96 6,921,725 23.771 -0.68%
2016-01-13 0 36.70 36.60 36.70 36.45 37.35 2,904,629 106,512,762 36.670 23.93 23.86 23.93 23.77 24.35 4,454,695 23.910 1.66%
2016-01-12 0 36.10 36.05 36.10 36.05 36.90 2,764,213 100,436,835 36.335 23.54 23.51 23.54 23.51 24.06 4,239,346 23.692 -0.41%
2016-01-11 0 36.25 36.25 36.35 36.05 36.65 6,605,857 239,591,758 36.270 23.64 23.64 23.70 23.51 23.90 10,131,097 23.649 -1.09%
2016-01-08 0 36.65 36.60 36.65 36.40 36.90 3,639,516 133,077,962 36.565 23.90 23.86 23.90 23.73 24.06 5,581,757 23.842 1.10%
2016-01-07 0 36.25 36.20 36.25 36.15 37.25 3,959,784 144,329,666 36.449 23.64 23.60 23.64 23.57 24.29 6,072,938 23.766 -2.82%
2016-01-06 0 37.30 37.30 37.35 37.25 38.00 2,526,587 94,791,313 37.518 24.32 24.32 24.35 24.29 24.78 3,874,910 24.463 -1.84%
2016-01-05 0 38.00 37.80 38.00 36.80 38.00 3,253,278 122,964,395 37.797 24.78 24.65 24.78 23.99 24.78 4,989,402 24.645 1.06%
2016-01-04 0 37.60 37.60 37.65 37.55 38.30 4,696,893 177,219,472 37.731 24.52 24.52 24.55 24.48 24.97 7,203,408 24.602 -2.08%
2015-12-31 0 38.40 38.30 38.45 38.00 38.45 1,678,537 64,176,949 38.234 25.04 24.97 25.07 24.78 25.07 2,574,295 24.930 0.00%
2015-12-30 0 38.40 38.40 38.50 37.80 38.50 2,329,702 89,096,469 38.244 25.04 25.04 25.10 24.65 25.10 3,572,956 24.936 0.39%
2015-12-29 0 38.25 38.20 38.30 37.15 38.35 3,773,252 143,593,075 38.056 24.94 24.91 24.97 24.22 25.01 5,786,862 24.814 2.14%
2015-12-28 0 37.45 37.40 37.45 37.15 37.45 708,648 26,435,789 37.305 24.42 24.39 24.42 24.22 24.42 1,086,821 24.324 0.81%
2015-12-24 0 37.15 37.15 37.35 37.10 37.60 959,921 35,869,183 37.367 24.22 24.22 24.35 24.19 24.52 1,472,186 24.365 -0.93%
2015-12-23 0 37.50 37.35 37.50 37.15 37.50 1,586,299 59,230,246 37.339 24.45 24.35 24.45 24.22 24.45 2,432,833 24.346 0.94%
2015-12-22 0 37.15 37.10 37.30 36.75 37.30 2,020,899 74,887,851 37.057 24.22 24.19 24.32 23.96 24.32 3,099,359 24.162 0.95%
2015-12-21 0 36.80 36.80 36.95 36.15 36.95 1,233,585 45,325,302 36.743 23.99 23.99 24.09 23.57 24.09 1,891,892 23.958 0.27%
2015-12-18 0 36.70 36.65 36.75 36.60 37.20 2,846,791 104,800,242 36.813 23.93 23.90 23.96 23.86 24.26 4,365,992 24.004 -1.08%
2015-12-17 0 37.10 37.05 37.15 36.65 37.15 2,315,372 85,505,126 36.929 24.19 24.16 24.22 23.90 24.22 3,550,979 24.079 1.37%
2015-12-16 0 36.60 36.60 36.65 36.35 36.65 2,430,406 88,907,616 36.581 23.86 23.86 23.90 23.70 23.90 3,727,401 23.852 0.69%
2015-12-15 0 36.35 36.30 36.35 36.15 36.35 2,888,424 104,776,035 36.274 23.70 23.67 23.70 23.57 23.70 4,429,842 23.652 0.41%
2015-12-14 0 36.20 36.15 36.30 35.85 36.30 3,147,077 113,775,449 36.153 23.60 23.57 23.67 23.38 23.67 4,826,526 23.573 -0.55%
2015-12-11 0 36.40 36.35 36.40 36.10 36.85 3,266,307 118,786,245 36.367 23.73 23.70 23.73 23.54 24.03 5,009,384 23.713 0.28%
2015-12-10 0 36.30 36.25 36.35 36.00 36.45 1,898,673 69,006,856 36.345 23.67 23.64 23.70 23.47 23.77 2,911,907 23.698 0.14%
2015-12-09 0 36.25 36.15 36.20 35.95 36.35 2,612,722 94,486,046 36.164 23.64 23.57 23.60 23.44 23.70 4,007,011 23.580 0.28%
2015-12-08 0 36.15 36.10 36.25 35.95 36.50 4,743,872 171,309,647 36.112 23.57 23.54 23.64 23.44 23.80 7,275,457 23.546 -0.55%
2015-12-07 0 36.35 36.30 36.45 36.30 36.70 2,776,049 101,366,105 36.515 23.70 23.67 23.77 23.67 23.93 4,257,498 23.809 -0.27%
2015-12-04 0 36.45 36.45 36.55 36.20 36.60 3,624,793 132,229,743 36.479 23.77 23.77 23.83 23.60 23.86 5,559,177 23.786 -0.68%
2015-12-03 0 36.70 36.60 36.70 36.25 36.75 3,345,189 122,406,384 36.592 23.93 23.86 23.93 23.64 23.96 5,130,362 23.859 0.14%
2015-12-02 0 36.65 36.65 36.70 36.15 36.80 3,214,375 117,450,194 36.539 23.90 23.90 23.93 23.57 23.99 4,929,738 23.825 0.00%
2015-12-01 0 36.65 36.65 36.70 34.90 37.05 12,102,584 435,610,031 35.993 23.90 23.90 23.93 22.76 24.16 18,561,174 23.469 1.81%
2015-11-30 1 - - - - - 0 0 - 23.47 - - - - 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 23.47 23.47 23.54 23.41 23.96 3,206,421 23.564 -1.23%
2015-11-26 0 36.45 36.40 36.55 36.35 37.00 1,498,926 54,909,786 36.633 23.77 23.73 23.83 23.70 24.13 2,298,834 23.886 -0.82%
2015-11-25 0 36.75 36.65 36.75 36.15 37.00 2,298,694 84,197,340 36.628 23.96 23.90 23.96 23.57 24.13 3,525,401 23.883 0.00%
2015-11-24 0 36.75 36.65 36.85 36.30 37.10 1,002,608 36,811,657 36.716 23.96 23.90 24.03 23.67 24.19 1,537,654 23.940 -0.94%
2015-11-23 0 37.10 37.05 37.10 36.65 37.15 1,271,018 47,000,436 36.979 24.19 24.16 24.19 23.90 24.22 1,949,302 24.111 0.27%
2015-11-20 0 37.00 36.90 37.00 36.35 37.00 2,260,045 82,734,935 36.608 24.13 24.06 24.13 23.70 24.13 3,466,127 23.870 0.41%
2015-11-19 0 36.85 36.80 36.90 36.25 36.90 3,785,606 138,592,720 36.610 24.03 23.99 24.06 23.64 24.06 5,805,809 23.871 2.22%
2015-11-18 0 36.05 36.10 36.15 36.00 36.25 3,114,397 112,310,263 36.062 23.51 23.54 23.57 23.47 23.64 4,776,407 23.514 -0.14%
2015-11-17 0 36.10 36.00 36.05 35.20 36.25 3,760,218 134,990,026 35.900 23.54 23.47 23.51 22.95 23.64 5,766,872 23.408 1.83%
2015-11-16 0 35.45 35.45 35.50 35.10 35.75 2,477,707 87,678,316 35.387 23.11 23.11 23.15 22.89 23.31 3,799,945 23.074 0.14%
2015-11-13 0 35.40 35.30 35.45 35.30 35.80 4,077,200 144,803,493 35.515 23.08 23.02 23.11 23.02 23.34 6,253,013 23.157 -1.39%
2015-11-12 0 35.90 35.90 35.95 35.10 36.00 3,702,247 131,633,632 35.555 23.41 23.41 23.44 22.89 23.47 5,677,965 23.183 1.99%
2015-11-11 0 35.20 35.15 35.20 34.55 35.30 4,617,647 162,196,667 35.125 22.95 22.92 22.95 22.53 23.02 7,081,872 22.903 1.15%
2015-11-10 0 34.80 34.75 34.85 34.65 35.75 6,762,142 236,125,323 34.919 22.69 22.66 22.72 22.59 23.31 10,370,785 22.768 -2.66%
2015-11-09 0 35.75 35.60 35.70 35.30 35.90 2,029,337 72,373,338 35.664 23.31 23.21 23.28 23.02 23.41 3,112,300 23.254 0.28%
2015-11-06 0 35.65 35.60 35.70 35.20 35.70 2,153,836 76,588,472 35.559 23.25 23.21 23.28 22.95 23.28 3,303,239 23.186 0.28%
2015-11-05 0 35.55 35.45 35.55 35.45 36.20 1,776,739 63,382,377 35.673 23.18 23.11 23.18 23.11 23.60 2,724,902 23.260 -0.97%
2015-11-04 0 35.90 35.85 36.00 35.60 36.75 4,067,382 146,862,414 36.107 23.41 23.38 23.47 23.21 23.96 6,237,956 23.543 0.98%
2015-11-03 0 35.55 35.50 35.60 34.90 35.60 2,891,888 102,106,511 35.308 23.18 23.15 23.21 22.76 23.21 4,435,155 23.022 1.57%
2015-11-02 0 35.00 34.90 35.10 34.75 35.30 2,715,074 95,047,338 35.007 22.82 22.76 22.89 22.66 23.02 4,163,983 22.826 -0.57%
2015-10-30 0 35.20 35.05 35.25 35.05 35.80 1,779,547 62,810,651 35.296 22.95 22.85 22.98 22.85 23.34 2,729,209 23.014 -1.26%
2015-10-29 0 35.65 35.65 35.80 35.40 35.90 2,248,220 80,325,576 35.729 23.25 23.25 23.34 23.08 23.41 3,447,991 23.296 -0.28%
2015-10-28 0 35.75 35.65 35.75 35.50 35.85 2,031,025 72,563,019 35.727 23.31 23.25 23.31 23.15 23.38 3,114,889 23.296 1.13%
2015-10-27 0 35.35 35.30 35.40 35.15 35.60 2,319,768 81,979,151 35.339 23.05 23.02 23.08 22.92 23.21 3,557,721 23.043 0.57%
2015-10-26 0 35.15 35.10 35.15 35.05 35.45 2,318,707 81,693,145 35.232 22.92 22.89 22.92 22.85 23.11 3,556,094 22.973 -0.85%
2015-10-23 0 35.45 35.35 35.40 34.85 35.50 3,406,237 120,158,281 35.276 23.11 23.05 23.08 22.72 23.15 5,223,988 23.001 1.87%
2015-10-22 0 34.80 34.75 34.80 34.45 35.10 2,286,767 79,816,074 34.903 22.69 22.66 22.69 22.46 22.89 3,507,109 22.758 0.29%
2015-10-20 0 34.70 34.60 34.70 34.45 35.00 2,202,670 76,649,785 34.799 22.63 22.56 22.63 22.46 22.82 3,378,133 22.690 0.00%
2015-10-19 0 34.70 34.65 34.75 34.30 34.95 1,908,032 66,312,433 34.754 22.63 22.59 22.66 22.36 22.79 2,926,260 22.661 0.29%
2015-10-16 0 34.60 34.50 34.60 34.30 34.70 2,788,187 96,094,150 34.465 22.56 22.50 22.56 22.36 22.63 4,276,113 22.472 0.44%
2015-10-15 0 34.45 34.40 34.45 33.85 34.45 4,066,889 139,306,163 34.254 22.46 22.43 22.46 22.07 22.46 6,237,200 22.335 1.62%
2015-10-14 0 33.90 33.90 33.95 33.85 34.35 4,239,431 144,359,542 34.052 22.10 22.10 22.14 22.07 22.40 6,501,819 22.203 -1.74%
2015-10-13 0 34.50 34.45 34.50 33.85 34.60 18,574,736 630,414,921 33.939 22.50 22.46 22.50 22.07 22.56 28,487,214 22.130 1.62%
2015-10-12 0 33.95 33.95 34.00 33.75 34.15 3,074,616 104,359,494 33.942 22.14 22.14 22.17 22.01 22.27 4,715,396 22.132 0.59%
2015-10-09 0 33.75 33.75 33.80 33.75 34.40 2,600,011 88,667,802 34.103 22.01 22.01 22.04 22.01 22.43 3,987,517 22.236 -1.03%
2015-10-08 0 34.10 34.10 34.20 33.65 34.35 2,515,636 85,538,992 34.003 22.23 22.23 22.30 21.94 22.40 3,858,115 22.171 -0.58%
2015-10-07 0 34.30 34.25 34.35 33.80 34.35 2,483,787 84,630,672 34.073 22.36 22.33 22.40 22.04 22.40 3,809,269 22.217 1.48%
2015-10-06 0 33.80 33.75 33.80 33.75 34.55 1,565,824 53,236,286 33.999 22.04 22.01 22.04 22.01 22.53 2,401,432 22.169 -1.31%
2015-10-05 0 34.25 34.25 34.30 34.15 34.50 1,226,990 42,023,994 34.250 22.33 22.33 22.36 22.27 22.50 1,881,778 22.332 0.44%
2015-10-02 0 34.10 33.90 34.10 33.30 34.15 3,706,307 125,368,646 33.826 22.23 22.10 22.23 21.71 22.27 5,684,192 22.056 1.49%
2015-09-30 0 33.60 33.55 33.65 33.35 33.80 1,936,786 65,085,742 33.605 21.91 21.88 21.94 21.75 22.04 2,970,359 21.912 0.75%
2015-09-29 0 33.35 33.30 33.35 33.10 33.90 3,264,440 108,750,203 33.314 21.75 21.71 21.75 21.58 22.10 5,006,521 21.722 -2.77%
2015-09-25 0 34.30 34.20 34.30 33.90 34.50 1,744,487 59,583,271 34.155 22.36 22.30 22.36 22.10 22.50 2,675,439 22.270 0.44%
2015-09-24 0 34.15 34.10 34.20 33.95 34.65 2,724,803 93,234,942 34.217 22.27 22.23 22.30 22.14 22.59 4,178,904 22.311 -1.16%
2015-09-23 0 34.55 34.55 34.60 34.35 35.70 4,147,063 143,948,228 34.711 22.53 22.53 22.56 22.40 23.28 6,360,159 22.633 -3.76%
2015-09-22 0 35.90 35.80 35.85 35.00 36.00 2,358,088 84,151,470 35.686 23.41 23.34 23.38 22.82 23.47 3,616,491 23.269 2.13%
2015-09-21 0 35.15 35.05 35.15 34.80 35.25 1,208,803 42,340,341 35.027 22.92 22.85 22.92 22.69 22.98 1,853,885 22.839 0.00%
2015-09-18 0 35.15 35.10 35.25 34.60 35.80 2,584,200 91,138,380 35.268 22.92 22.89 22.98 22.56 23.34 3,963,268 22.996 1.30%
2015-09-17 0 34.70 34.60 34.65 34.60 35.70 2,504,322 87,968,258 35.127 22.63 22.56 22.59 22.56 23.28 3,840,763 22.904 -2.25%
2015-09-16 0 35.50 35.45 35.55 34.85 35.65 1,658,494 58,669,936 35.375 23.15 23.11 23.18 22.72 23.25 2,543,556 23.066 1.43%
2015-09-15 0 35.00 34.90 34.95 34.90 35.50 1,223,029 42,965,874 35.131 22.82 22.76 22.79 22.76 23.15 1,875,703 22.907 -0.57%
2015-09-14 0 35.20 35.05 35.20 34.85 35.40 1,038,276 36,441,778 35.098 22.95 22.85 22.95 22.72 23.08 1,592,356 22.885 0.43%
2015-09-11 0 35.05 34.95 35.25 35.00 35.70 2,125,327 74,887,915 35.236 22.85 22.79 22.98 22.82 23.28 3,259,516 22.975 0.29%
2015-09-10 0 34.95 34.95 35.00 34.70 35.95 2,758,698 97,033,303 35.174 22.79 22.79 22.82 22.63 23.44 4,230,888 22.935 -3.45%
2015-09-09 0 36.20 36.10 36.20 34.70 36.40 5,279,807 188,944,741 35.786 23.60 23.54 23.60 22.63 23.73 8,097,396 23.334 4.62%
2015-09-08 0 34.60 34.50 34.65 33.75 34.75 1,929,745 66,197,344 34.304 22.56 22.50 22.59 22.01 22.66 2,959,561 22.367 1.76%
2015-09-07 0 34.00 33.90 34.00 33.50 34.50 2,131,652 72,522,258 34.022 22.17 22.10 22.17 21.84 22.50 3,269,216 22.183 0.44%
2015-09-04 0 33.85 33.80 33.95 33.55 34.15 2,590,876 87,728,817 33.861 22.07 22.04 22.14 21.88 22.27 3,973,507 22.078 0.00%
2015-09-02 0 33.85 33.85 33.90 33.60 34.30 2,963,650 100,493,260 33.909 22.07 22.07 22.10 21.91 22.36 4,545,213 22.110 0.15%
2015-09-01 0 33.80 33.75 33.80 33.75 35.00 3,323,876 113,932,376 34.277 22.04 22.01 22.04 22.01 22.82 5,097,675 22.350 -2.17%
2015-08-31 0 34.55 34.50 34.55 34.35 35.30 3,775,844 130,483,192 34.557 22.53 22.50 22.53 22.40 23.02 5,790,837 22.533 -1.00%
2015-08-28 0 34.90 34.80 34.90 34.75 35.45 4,989,535 174,668,975 35.007 22.76 22.69 22.76 22.66 23.11 7,652,219 22.826 -0.29%
2015-08-27 0 35.00 34.90 35.00 34.15 35.35 3,809,807 132,363,854 34.743 22.82 22.76 22.82 22.27 23.05 5,842,925 22.654 3.40%
2015-08-26 0 33.85 33.80 33.85 33.55 34.50 4,316,968 146,636,415 33.967 22.07 22.04 22.07 21.88 22.50 6,620,734 22.148 -0.59%
2015-08-25 0 34.30 34.30 34.35 33.30 34.70 4,934,618 168,525,774 34.152 22.20 22.20 22.23 21.55 22.46 7,623,561 22.106 1.33%
2015-08-24 0 33.85 33.85 33.95 33.50 34.40 5,773,164 195,996,553 33.950 21.91 21.91 21.98 21.68 22.27 8,919,042 21.975 -4.24%
2015-08-21 0 35.35 35.30 35.35 34.80 35.90 4,863,158 171,201,224 35.204 22.88 22.85 22.88 22.53 23.24 7,513,161 22.787 -1.94%
2015-08-20 0 36.05 36.00 36.05 35.55 36.40 3,946,029 142,108,418 36.013 23.33 23.30 23.33 23.01 23.56 6,096,276 23.311 -1.23%
2015-08-19 0 36.50 36.50 36.55 36.05 36.90 4,241,175 155,075,705 36.564 23.63 23.63 23.66 23.33 23.88 6,552,251 23.668 -0.82%
2015-08-18 0 36.80 36.80 36.85 36.65 36.90 4,526,156 166,583,545 36.805 23.82 23.82 23.85 23.72 23.88 6,992,522 23.823 0.55%
2015-08-17 0 36.60 36.55 36.65 36.40 36.85 2,097,229 76,779,284 36.610 23.69 23.66 23.72 23.56 23.85 3,240,039 23.697 -0.41%
2015-08-14 0 36.75 36.70 36.75 36.00 36.85 4,006,235 146,585,233 36.589 23.79 23.76 23.79 23.30 23.85 6,189,289 23.684 2.08%
2015-08-13 0 36.00 36.00 36.05 35.80 36.20 2,594,073 93,238,447 35.943 23.30 23.30 23.33 23.17 23.43 4,007,620 23.265 0.14%
2015-08-12 0 35.95 35.85 35.90 35.80 36.30 3,567,127 128,567,782 36.042 23.27 23.21 23.24 23.17 23.50 5,510,905 23.330 -0.96%
2015-08-11 0 36.30 36.30 36.35 36.00 36.50 3,462,482 125,507,127 36.248 23.50 23.50 23.53 23.30 23.63 5,349,237 23.463 0.00%
2015-08-10 0 36.30 36.25 36.30 34.80 36.50 4,762,525 170,919,199 35.888 23.50 23.46 23.50 22.53 23.63 7,357,692 23.230 2.54%
2015-08-07 0 35.40 35.35 35.40 34.90 35.60 1,995,952 70,321,995 35.232 22.91 22.88 22.91 22.59 23.04 3,083,574 22.805 0.43%
2015-08-06 0 35.25 35.25 35.35 34.55 35.40 3,751,272 131,432,835 35.037 22.82 22.82 22.88 22.36 22.91 5,795,393 22.679 1.73%
2015-08-05 0 34.65 34.60 34.65 34.50 34.80 1,539,681 53,257,567 34.590 22.43 22.40 22.43 22.33 22.53 2,378,675 22.390 -0.29%
2015-08-04 0 34.75 34.70 34.85 34.35 34.85 1,393,444 48,305,725 34.666 22.49 22.46 22.56 22.23 22.56 2,152,751 22.439 0.43%
2015-08-03 0 34.60 34.60 34.70 34.20 34.90 2,091,736 72,497,951 34.659 22.40 22.40 22.46 22.14 22.59 3,231,552 22.434 0.14%
2015-07-31 0 34.55 34.55 34.60 34.40 34.90 1,915,625 66,331,871 34.627 22.36 22.36 22.40 22.27 22.59 2,959,476 22.413 0.29%
2015-07-30 0 34.45 34.45 34.50 34.45 35.40 1,842,516 64,137,483 34.810 22.30 22.30 22.33 22.30 22.91 2,846,529 22.532 -1.15%
2015-07-29 0 34.85 34.75 34.85 34.65 35.05 1,362,923 47,424,034 34.796 22.56 22.49 22.56 22.43 22.69 2,105,599 22.523 0.58%
2015-07-28 0 34.65 34.70 34.85 34.25 35.55 2,138,533 74,672,593 34.918 22.43 22.46 22.56 22.17 23.01 3,303,850 22.602 0.58%
2015-07-27 0 34.45 34.40 34.50 34.20 35.20 1,971,845 68,011,584 34.491 22.30 22.27 22.33 22.14 22.78 3,046,331 22.326 -2.13%
2015-07-24 0 35.20 35.15 35.20 34.80 35.30 914,463 32,109,288 35.113 22.78 22.75 22.78 22.53 22.85 1,412,767 22.728 -0.14%
2015-07-23 0 35.25 35.20 35.30 35.20 35.50 1,252,031 44,261,764 35.352 22.82 22.78 22.85 22.78 22.98 1,934,280 22.883 0.14%
2015-07-22 0 35.20 35.15 35.20 35.10 35.60 1,007,385 35,508,060 35.248 22.78 22.75 22.78 22.72 23.04 1,556,323 22.815 -1.12%
2015-07-21 0 35.60 35.50 35.65 35.05 35.65 2,280,465 80,760,704 35.414 23.04 22.98 23.08 22.69 23.08 3,523,122 22.923 1.14%
2015-07-20 0 35.20 35.15 35.25 35.00 35.50 1,250,467 44,066,533 35.240 22.78 22.75 22.82 22.65 22.98 1,931,864 22.810 -0.42%
2015-07-17 0 35.35 35.20 35.35 34.60 35.35 2,615,664 91,391,352 34.940 22.88 22.78 22.88 22.40 22.88 4,040,976 22.616 1.29%
2015-07-16 0 34.90 34.80 34.90 34.55 35.25 1,175,921 41,015,051 34.879 22.59 22.53 22.59 22.36 22.82 1,816,697 22.577 0.00%
2015-07-15 0 34.90 34.75 34.90 34.70 35.35 2,505,377 87,604,768 34.967 22.59 22.49 22.59 22.46 22.88 3,870,592 22.633 -1.69%
2015-07-14 0 35.50 35.40 35.50 34.60 35.55 3,640,379 127,745,450 35.091 22.98 22.91 22.98 22.40 23.01 5,624,073 22.714 1.87%
2015-07-13 0 34.85 34.85 35.00 34.20 35.15 4,645,726 161,325,461 34.726 22.56 22.56 22.65 22.14 22.75 7,177,247 22.477 0.87%
2015-07-10 0 34.55 34.50 34.55 34.20 35.15 7,190,844 248,092,961 34.501 22.36 22.33 22.36 22.14 22.75 11,109,236 22.332 -0.72%
2015-07-09 0 34.80 34.75 34.80 33.70 35.30 6,815,367 236,069,620 34.638 22.53 22.49 22.53 21.81 22.85 10,529,156 22.421 2.20%
2015-07-08 0 34.05 33.85 34.10 33.10 34.40 9,291,962 314,707,980 33.869 22.04 21.91 22.07 21.43 22.27 14,355,283 21.923 -1.87%
2015-07-07 0 34.70 34.65 34.75 34.05 35.00 4,889,376 169,144,486 34.594 22.46 22.43 22.49 22.04 22.65 7,553,666 22.392 1.61%
2015-07-06 0 34.15 34.10 34.20 33.70 35.35 5,469,739 189,051,033 34.563 22.10 22.07 22.14 21.81 22.88 8,450,277 22.372 -2.57%
2015-07-03 0 35.05 35.00 35.05 34.75 35.85 4,337,041 152,309,080 35.118 22.69 22.65 22.69 22.49 23.21 6,700,356 22.731 -1.54%
2015-07-02 0 35.60 35.60 35.65 35.50 35.90 4,745,649 169,205,028 35.655 23.04 23.04 23.08 22.98 23.24 7,331,620 23.079 -1.39%
2015-06-30 0 36.10 36.05 36.20 35.50 36.25 3,976,760 142,919,999 35.939 23.37 23.33 23.43 22.98 23.46 6,143,752 23.263 1.26%
2015-06-29 0 35.65 35.60 35.65 35.50 36.00 3,612,790 129,059,906 35.723 23.08 23.04 23.08 22.98 23.30 5,581,450 23.123 -1.52%
2015-06-26 0 36.20 36.10 36.35 36.05 36.55 4,209,152 152,545,497 36.241 23.43 23.37 23.53 23.33 23.66 6,502,778 23.459 -0.96%
2015-06-25 0 36.55 36.55 36.60 36.55 37.20 4,804,474 176,324,356 36.700 23.66 23.66 23.69 23.66 24.08 7,422,499 23.755 -1.48%
2015-06-24 0 37.10 37.10 37.15 36.80 37.90 3,435,582 127,383,590 37.078 24.01 24.01 24.05 23.82 24.53 5,307,679 24.000 -1.98%
2015-06-23 0 37.85 37.80 37.85 37.45 37.90 1,827,478 68,972,227 37.742 24.50 24.47 24.50 24.24 24.53 2,823,296 24.430 0.53%
2015-06-22 0 37.65 37.65 37.70 37.10 37.80 1,708,339 63,991,914 37.459 24.37 24.37 24.40 24.01 24.47 2,639,237 24.246 0.94%
2015-06-19 0 37.30 37.20 37.40 36.85 37.50 3,172,394 118,026,990 37.204 24.14 24.08 24.21 23.85 24.27 4,901,076 24.082 0.54%
2015-06-18 0 37.10 37.05 37.10 36.80 37.40 1,392,109 51,692,531 37.133 24.01 23.98 24.01 23.82 24.21 2,150,689 24.035 0.68%
2015-06-17 0 36.85 36.80 36.85 36.35 37.25 2,516,756 93,026,815 36.963 23.85 23.82 23.85 23.53 24.11 3,888,172 23.926 0.55%
2015-06-16 0 36.65 36.55 36.65 36.20 37.20 2,065,016 76,148,750 36.876 23.72 23.66 23.72 23.43 24.08 3,190,272 23.869 -0.14%
2015-06-15 0 36.70 36.70 36.80 36.35 36.90 1,425,470 52,347,486 36.723 23.76 23.76 23.82 23.53 23.88 2,202,229 23.770 -0.81%
2015-06-12 0 37.00 36.95 37.05 36.25 37.05 3,234,301 119,040,773 36.806 23.95 23.92 23.98 23.46 23.98 4,996,717 23.824 1.37%
2015-06-11 0 36.50 36.35 36.50 35.45 36.55 4,132,806 149,566,067 36.190 23.63 23.53 23.63 22.95 23.66 6,384,830 23.425 2.96%
2015-06-10 0 35.45 35.40 35.45 35.20 36.75 5,356,858 192,230,236 35.885 22.95 22.91 22.95 22.78 23.79 8,275,885 23.228 -1.12%
2015-06-09 0 35.85 35.85 35.90 35.60 36.30 3,286,285 118,051,348 35.922 23.21 23.21 23.24 23.04 23.50 5,077,028 23.252 -0.83%
2015-06-08 0 36.15 36.15 36.20 36.10 36.85 2,466,863 89,577,993 36.313 23.40 23.40 23.43 23.37 23.85 3,811,091 23.505 -2.03%
2015-06-05 0 36.90 36.80 36.90 36.70 37.20 1,896,214 69,988,931 36.910 23.88 23.82 23.88 23.76 24.08 2,929,488 23.891 0.68%
2015-06-04 0 36.65 36.70 36.75 36.15 37.45 5,160,569 189,953,745 36.809 23.72 23.76 23.79 23.40 24.24 7,972,636 23.826 -0.68%
2015-06-03 0 36.90 36.90 36.95 36.65 37.05 15,437,057 570,237,014 36.939 23.88 23.88 23.92 23.72 23.98 23,848,927 23.910 -0.40%
2015-06-02 0 37.05 36.95 37.05 36.95 37.50 3,164,934 117,510,152 37.129 23.98 23.92 23.98 23.92 24.27 4,889,551 24.033 -0.80%
2015-06-01 0 37.35 37.30 37.45 37.10 37.85 3,957,986 148,179,479 37.438 24.18 24.14 24.24 24.01 24.50 6,114,748 24.233 0.54%
2015-05-29 0 37.15 37.00 37.20 37.00 37.90 4,918,140 183,806,967 37.373 24.05 23.95 24.08 23.95 24.53 7,598,104 24.191 0.27%
2015-05-28 0 37.05 37.00 37.05 37.00 38.00 3,305,802 123,209,158 37.271 23.98 23.95 23.98 23.95 24.60 5,107,180 24.125 -1.98%
2015-05-27 0 37.80 37.70 37.90 37.60 38.00 3,366,059 127,083,681 37.754 24.47 24.40 24.53 24.34 24.60 5,200,272 24.438 0.53%
2015-05-26 0 37.60 37.60 37.65 37.60 38.20 3,208,418 121,451,766 37.854 24.34 24.34 24.37 24.34 24.73 4,956,730 24.502 -0.53%
2015-05-22 0 37.80 37.75 37.80 37.60 38.10 2,821,489 106,754,497 37.836 24.47 24.44 24.47 24.34 24.66 4,358,958 24.491 -0.40%
2015-05-21 0 38.75 38.65 38.75 38.10 38.75 2,791,306 107,775,342 38.611 24.56 24.50 24.56 24.15 24.56 4,403,233 24.476 1.31%
2015-05-20 0 38.25 38.25 38.40 38.15 38.50 2,037,673 78,119,285 38.337 24.25 24.25 24.34 24.18 24.41 3,214,391 24.303 -0.52%
2015-05-19 0 38.45 38.40 38.50 37.70 38.50 3,087,354 118,200,673 38.285 24.37 24.34 24.41 23.90 24.41 4,870,244 24.270 1.72%
2015-05-18 0 37.80 37.70 37.85 37.60 38.00 1,758,864 66,449,408 37.780 23.96 23.90 23.99 23.84 24.09 2,774,575 23.949 -0.26%
2015-05-15 0 37.90 37.75 37.95 37.35 37.95 1,813,969 68,292,554 37.648 24.03 23.93 24.06 23.68 24.06 2,861,502 23.866 0.80%
2015-05-14 0 37.60 37.50 37.70 37.35 37.70 2,738,625 102,735,883 37.514 23.84 23.77 23.90 23.68 23.90 4,320,130 23.781 0.40%
2015-05-13 0 37.45 37.35 37.45 37.30 37.70 2,871,594 107,610,176 37.474 23.74 23.68 23.74 23.65 23.90 4,529,886 23.756 -0.27%
2015-05-12 0 37.55 37.45 37.55 37.30 37.70 3,791,474 142,288,418 37.529 23.80 23.74 23.80 23.65 23.90 5,980,980 23.790 -0.40%
2015-05-11 0 37.70 37.65 37.75 37.55 38.30 2,395,677 90,543,001 37.794 23.90 23.87 23.93 23.80 24.28 3,779,136 23.959 0.40%
2015-05-08 0 37.55 37.55 37.60 37.55 38.10 3,816,951 144,032,424 37.735 23.80 23.80 23.84 23.80 24.15 6,021,169 23.921 -0.40%
2015-05-07 0 37.70 37.60 37.65 37.60 38.40 3,257,503 123,669,511 37.965 23.90 23.84 23.87 23.84 24.34 5,138,650 24.067 -2.46%
2015-05-06 0 38.65 38.55 38.65 38.20 38.65 3,997,692 153,762,028 38.463 24.50 24.44 24.50 24.22 24.50 6,306,285 24.382 1.05%
2015-05-05 0 38.25 38.20 38.25 38.20 38.65 1,630,478 62,622,321 38.407 24.25 24.22 24.25 24.22 24.50 2,572,049 24.347 -0.39%
2015-05-04 0 38.40 38.35 38.45 38.10 38.50 2,112,783 80,886,287 38.284 24.34 24.31 24.37 24.15 24.41 3,332,876 24.269 0.52%
2015-04-30 0 38.20 38.05 38.30 38.00 38.35 2,390,758 91,260,001 38.172 24.22 24.12 24.28 24.09 24.31 3,771,376 24.198 -0.13%
2015-04-29 0 38.25 38.30 38.40 38.25 38.50 1,857,873 71,246,564 38.348 24.25 24.28 24.34 24.25 24.41 2,930,760 24.310 -0.65%
2015-04-28 0 38.50 38.40 38.50 38.15 38.55 3,339,686 127,967,880 38.317 24.41 24.34 24.41 24.18 24.44 5,268,293 24.290 -0.26%
2015-04-27 0 38.60 38.50 38.60 38.15 38.80 2,612,163 100,472,953 38.464 24.47 24.41 24.47 24.18 24.60 4,120,639 24.383 0.26%
2015-04-24 0 38.50 38.45 38.55 37.80 38.55 1,916,141 73,314,290 38.261 24.41 24.37 24.44 23.96 24.44 3,022,677 24.255 1.18%
2015-04-23 0 38.05 38.00 38.15 38.00 38.75 3,120,121 119,568,730 38.322 24.12 24.09 24.18 24.09 24.56 4,921,933 24.293 -0.65%
2015-04-22 0 38.30 38.25 38.30 38.05 38.40 2,149,535 82,184,909 38.234 24.28 24.25 24.28 24.12 24.34 3,390,852 24.237 0.26%
2015-04-21 0 38.20 38.20 38.30 37.85 38.45 2,578,735 98,582,060 38.229 24.22 24.22 24.28 23.99 24.37 4,067,907 24.234 0.79%
2015-04-20 0 37.90 37.80 37.85 37.80 38.60 2,609,456 99,463,588 38.117 24.03 23.96 23.99 23.96 24.47 4,116,368 24.163 -1.69%
2015-04-17 0 38.55 38.50 38.55 38.35 38.80 1,784,886 68,867,444 38.584 24.44 24.41 24.44 24.31 24.60 2,815,625 24.459 0.00%
2015-04-16 0 38.55 38.55 38.75 38.30 38.85 2,826,935 108,994,206 38.556 24.44 24.44 24.56 24.28 24.63 4,459,437 24.441 -0.64%
2015-04-15 0 38.80 38.80 38.95 38.40 39.00 5,563,139 215,222,392 38.687 24.60 24.60 24.69 24.34 24.72 8,775,748 24.525 0.78%
2015-04-14 0 38.50 38.45 38.55 38.40 39.20 4,842,545 187,018,117 38.620 24.41 24.37 24.44 24.34 24.85 7,639,025 24.482 -1.16%
2015-04-13 0 38.95 38.90 39.00 38.55 39.05 5,902,597 229,358,600 38.857 24.69 24.66 24.72 24.44 24.75 9,311,237 24.632 0.00%
2015-04-10 0 38.95 38.95 39.00 38.35 39.00 5,678,239 219,714,890 38.694 24.69 24.69 24.72 24.31 24.72 8,957,317 24.529 1.04%
2015-04-09 0 38.55 38.45 38.60 38.05 40.00 8,111,347 313,535,167 38.654 24.44 24.37 24.47 24.12 25.36 12,795,499 24.504 0.65%
2015-04-08 0 38.30 38.25 38.35 37.75 38.55 6,596,475 251,504,438 38.127 24.28 24.25 24.31 23.93 24.44 10,405,817 24.170 2.00%
2015-04-02 0 37.55 37.50 37.55 37.10 37.60 5,663,855 211,690,158 37.376 23.80 23.77 23.80 23.52 23.84 8,934,626 23.693 1.21%
2015-04-01 0 37.10 37.00 37.10 36.70 37.30 2,928,284 108,453,191 37.036 23.52 23.46 23.52 23.26 23.65 4,619,314 23.478 0.54%
2015-03-31 0 36.90 36.80 36.95 36.50 36.95 4,479,379 164,922,343 36.818 23.39 23.33 23.42 23.14 23.42 7,066,137 23.340 0.41%
2015-03-30 0 36.75 36.70 36.75 36.35 36.80 4,191,438 153,505,693 36.624 23.30 23.26 23.30 23.04 23.33 6,611,916 23.217 1.24%
2015-03-27 0 36.30 36.20 36.25 36.15 36.65 4,437,651 161,274,432 36.342 23.01 22.95 22.98 22.92 23.23 7,000,312 23.038 -0.27%
2015-03-26 0 36.40 36.35 36.45 36.20 36.50 2,210,288 80,363,221 36.359 23.07 23.04 23.11 22.95 23.14 3,486,688 23.049 -0.27%
2015-03-25 0 36.50 36.45 36.55 36.05 36.55 2,299,179 83,636,178 36.377 23.14 23.11 23.17 22.85 23.17 3,626,912 23.060 0.83%
2015-03-24 0 36.20 36.20 36.30 35.55 36.30 3,395,716 122,486,604 36.071 22.95 22.95 23.01 22.54 23.01 5,356,679 22.866 1.12%
2015-03-23 0 35.80 35.80 35.85 35.55 36.30 2,108,193 75,487,600 35.807 22.69 22.69 22.73 22.54 23.01 3,325,635 22.699 -0.69%
2015-03-20 0 36.05 35.90 36.15 35.80 36.25 3,273,619 118,152,098 36.092 22.85 22.76 22.92 22.69 22.98 5,164,073 22.880 0.42%
2015-03-19 0 35.90 35.80 35.85 35.20 36.00 2,681,203 95,872,554 35.757 22.76 22.69 22.73 22.31 22.82 4,229,548 22.667 1.41%
2015-03-18 0 35.40 35.30 35.50 35.05 35.50 3,075,489 108,742,179 35.358 22.44 22.38 22.50 22.22 22.50 4,851,527 22.414 0.71%
2015-03-17 0 35.15 35.10 35.20 35.05 35.65 5,461,326 192,589,992 35.264 22.28 22.25 22.31 22.22 22.60 8,615,140 22.355 0.72%
2015-03-16 0 34.90 34.80 34.95 34.80 35.40 3,007,437 105,425,245 35.055 22.12 22.06 22.16 22.06 22.44 4,744,176 22.222 -1.55%
2015-03-13 0 35.45 35.45 35.50 35.10 35.60 3,311,304 117,456,573 35.471 22.47 22.47 22.50 22.25 22.57 5,223,521 22.486 0.57%
2015-03-12 0 35.25 35.15 35.25 35.10 35.75 3,794,746 134,891,971 35.547 22.35 22.28 22.35 22.25 22.66 5,986,141 22.534 0.43%
2015-03-11 0 35.10 35.00 35.10 34.35 35.10 2,582,930 90,204,207 34.923 22.25 22.19 22.25 21.78 22.25 4,074,524 22.139 0.86%
2015-03-10 0 34.80 34.75 34.90 34.35 34.95 4,832,390 167,611,919 34.685 22.06 22.03 22.12 21.78 22.16 7,623,005 21.988 1.90%
2015-03-09 0 34.15 34.10 34.15 34.00 34.40 4,215,582 143,812,102 34.114 21.65 21.62 21.65 21.55 21.81 6,650,002 21.626 -0.15%
2015-03-06 0 34.20 34.20 34.25 34.15 34.70 3,525,284 120,918,613 34.300 21.68 21.68 21.71 21.65 22.00 5,561,070 21.744 -1.16%
2015-03-05 0 34.60 34.55 34.65 34.20 34.75 4,849,488 167,547,981 34.550 21.93 21.90 21.97 21.68 22.03 7,649,977 21.902 -0.57%
2015-03-04 0 34.80 34.70 34.90 34.75 35.75 3,908,081 137,343,948 35.144 22.06 22.00 22.12 22.03 22.66 6,164,925 22.278 -2.11%
2015-03-03 0 35.55 35.50 35.70 35.40 35.95 2,401,375 85,755,395 35.711 22.54 22.50 22.63 22.44 22.79 3,788,124 22.638 0.00%
2015-03-02 0 35.55 35.55 35.65 35.15 36.20 3,675,301 130,680,505 35.556 22.54 22.54 22.60 22.28 22.95 5,797,719 22.540 -1.25%
2015-02-27 0 36.00 36.00 36.20 35.90 36.50 2,588,092 93,822,833 36.252 22.82 22.82 22.95 22.76 23.14 4,082,667 22.981 0.14%
2015-02-26 0 35.95 36.00 36.05 35.85 36.50 3,478,413 125,539,526 36.091 22.79 22.82 22.85 22.73 23.14 5,487,132 22.879 -0.42%
2015-02-25 0 36.10 36.00 36.20 35.80 36.85 4,738,341 171,793,079 36.256 22.88 22.82 22.95 22.69 23.36 7,474,645 22.983 0.70%
2015-02-24 0 35.85 35.80 35.85 35.60 35.95 2,604,917 93,305,792 35.819 22.73 22.69 22.73 22.57 22.79 4,109,208 22.707 -0.28%
2015-02-23 0 35.95 35.95 36.00 34.95 36.00 3,701,730 132,239,817 35.724 22.79 22.79 22.82 22.16 22.82 5,839,410 22.646 3.16%
2015-02-18 0 34.85 34.85 34.95 34.85 35.20 1,434,877 50,288,495 35.047 22.09 22.09 22.16 22.09 22.31 2,263,492 22.217 -0.99%
2015-02-17 0 35.20 35.15 35.25 34.75 35.25 1,953,630 68,537,919 35.082 22.31 22.28 22.35 22.03 22.35 3,081,815 22.239 0.72%
2015-02-16 0 34.95 34.90 35.00 34.70 35.30 2,884,390 100,678,316 34.905 22.16 22.12 22.19 22.00 22.38 4,550,072 22.127 -0.71%
2015-02-13 0 35.20 35.15 35.20 34.50 35.20 4,477,566 155,744,471 34.783 22.31 22.28 22.31 21.87 22.31 7,063,277 22.050 1.29%
2015-02-12 0 34.75 34.65 34.75 34.20 34.75 2,442,146 84,464,179 34.586 22.03 21.97 22.03 21.68 22.03 3,852,440 21.925 0.43%
2015-02-11 0 34.60 34.55 34.65 34.05 34.65 1,973,862 67,823,566 34.361 21.93 21.90 21.97 21.59 21.97 3,113,731 21.782 1.02%
2015-02-10 0 34.25 34.20 34.30 33.80 34.30 1,728,105 59,006,608 34.145 21.71 21.68 21.74 21.43 21.74 2,726,054 21.645 0.00%
2015-02-09 0 34.25 34.30 34.35 34.00 34.40 3,866,994 132,438,680 34.248 21.71 21.74 21.78 21.55 21.81 6,100,111 21.711 -0.44%
2015-02-06 0 34.40 34.30 34.45 34.10 34.50 1,234,632 42,331,831 34.287 21.81 21.74 21.84 21.62 21.87 1,947,609 21.735 0.15%
2015-02-05 0 34.35 34.25 34.40 34.10 34.50 2,450,667 83,963,861 34.262 21.78 21.71 21.81 21.62 21.87 3,865,882 21.719 0.44%
2015-02-04 0 34.20 34.05 34.20 33.70 34.25 3,720,806 126,683,355 34.047 21.68 21.59 21.68 21.36 21.71 5,869,502 21.583 0.00%
2015-02-03 0 34.20 34.20 34.25 34.00 34.30 3,018,445 103,039,759 34.137 21.68 21.68 21.71 21.55 21.74 4,761,541 21.640 0.59%
2015-02-02 0 34.00 33.95 34.05 33.65 34.50 4,515,930 154,103,671 34.124 21.55 21.52 21.59 21.33 21.87 7,123,796 21.632 -1.31%
2015-01-30 0 34.45 34.35 34.45 34.10 34.70 3,300,500 113,330,363 34.337 21.84 21.78 21.84 21.62 22.00 5,206,477 21.767 -0.43%
2015-01-29 0 34.60 34.55 34.60 33.45 34.60 4,429,009 151,810,017 34.276 21.93 21.90 21.93 21.20 21.93 6,986,679 21.728 2.67%
2015-01-28 0 33.70 33.70 33.80 33.35 33.80 1,907,177 64,084,024 33.602 21.36 21.36 21.43 21.14 21.43 3,008,536 21.301 0.15%
2015-01-27 0 33.65 33.70 33.75 33.30 33.75 2,821,282 94,756,557 33.586 21.33 21.36 21.39 21.11 21.39 4,450,520 21.291 0.45%
2015-01-26 0 33.50 33.40 33.55 33.20 33.50 1,642,590 54,737,548 33.324 21.24 21.17 21.27 21.05 21.24 2,591,155 21.125 -0.15%
2015-01-23 0 33.55 33.55 33.70 33.05 33.70 2,430,246 81,327,869 33.465 21.27 21.27 21.36 20.95 21.36 3,833,668 21.214 1.21%
2015-01-22 0 33.15 33.15 33.25 33.05 33.70 3,186,749 105,868,318 33.221 21.01 21.01 21.08 20.95 21.36 5,027,037 21.060 -0.60%
2015-01-21 0 33.35 33.30 33.45 33.20 33.55 3,155,010 105,275,380 33.368 21.14 21.11 21.20 21.05 21.27 4,976,970 21.153 -0.60%
2015-01-20 0 33.55 33.35 33.55 33.15 33.75 3,703,882 124,093,469 33.504 21.27 21.14 21.27 21.01 21.39 5,842,805 21.239 0.90%
2015-01-19 0 33.25 33.20 33.25 33.10 33.60 2,415,712 80,356,494 33.264 21.08 21.05 21.08 20.98 21.30 3,810,741 21.087 0.30%
2015-01-16 0 33.15 33.10 33.30 32.85 33.55 3,142,522 104,442,706 33.235 21.01 20.98 21.11 20.82 21.27 4,957,270 21.069 -0.60%
2015-01-15 0 33.35 33.25 33.35 32.75 33.40 2,147,029 71,231,211 33.177 21.14 21.08 21.14 20.76 21.17 3,386,898 21.031 1.06%
2015-01-14 0 33.00 33.00 33.05 32.85 33.55 3,460,149 114,464,792 33.081 20.92 20.92 20.95 20.82 21.27 5,458,321 20.971 -1.64%
2015-01-13 0 33.55 33.45 33.60 32.65 33.60 4,676,056 154,932,753 33.133 21.27 21.20 21.30 20.70 21.30 7,376,392 21.004 1.98%
2015-01-12 0 32.90 32.80 32.90 32.35 33.00 4,369,615 142,846,725 32.691 20.86 20.79 20.86 20.51 20.92 6,892,987 20.723 1.23%
2015-01-09 0 32.50 32.40 32.50 32.10 32.60 3,423,905 111,070,162 32.440 20.60 20.54 20.60 20.35 20.67 5,401,147 20.564 0.78%
2015-01-08 0 32.25 32.15 32.25 31.70 32.40 7,878,824 250,553,416 31.801 20.44 20.38 20.44 20.10 20.54 12,428,699 20.159 1.74%
2015-01-07 0 31.70 31.55 31.75 31.10 31.75 3,066,795 96,341,111 31.414 20.10 20.00 20.13 19.71 20.13 4,837,812 19.914 0.63%
2015-01-06 0 31.50 31.50 31.55 31.35 31.85 3,531,739 111,244,265 31.498 19.97 19.97 20.00 19.87 20.19 5,571,253 19.968 -0.94%
2015-01-05 0 31.80 31.80 31.90 31.65 32.10 2,120,890 67,614,475 31.880 20.16 20.16 20.22 20.06 20.35 3,345,665 20.210 -0.31%
2015-01-02 0 31.90 31.85 31.95 31.75 31.95 1,231,870 39,210,471 31.830 20.22 20.19 20.25 20.13 20.25 1,943,252 20.178 0.31%
2014-12-31 0 31.80 31.80 31.85 31.80 32.20 1,528,936 48,682,449 31.841 20.16 20.16 20.19 20.16 20.41 2,411,868 20.185 -1.09%
2014-12-30 0 32.15 32.10 32.15 31.95 32.30 2,422,426 77,840,134 32.133 20.38 20.35 20.38 20.25 20.48 3,821,332 20.370 0.63%
2014-12-29 0 31.95 31.95 32.00 31.50 32.10 2,681,419 85,715,675 31.967 20.25 20.25 20.29 19.97 20.35 4,229,889 20.264 0.63%
2014-12-24 0 31.75 31.70 31.75 31.40 31.80 624,123 19,777,644 31.689 20.13 20.10 20.13 19.91 20.16 984,542 20.088 0.47%
2014-12-23 0 31.60 31.60 31.70 31.40 31.70 2,343,221 73,934,026 31.552 20.03 20.03 20.10 19.91 20.10 3,696,388 20.002 -0.32%
2014-12-22 0 31.70 31.65 31.70 31.05 31.75 3,025,731 95,619,288 31.602 20.10 20.06 20.10 19.68 20.13 4,773,034 20.033 1.12%
2014-12-19 0 31.35 31.25 31.40 30.85 31.40 2,030,707 63,329,944 31.186 19.87 19.81 19.91 19.56 19.91 3,203,403 19.770 1.29%
2014-12-18 0 30.95 30.85 31.00 30.75 31.10 2,774,018 85,665,966 30.882 19.62 19.56 19.65 19.49 19.71 4,375,962 19.576 -0.48%
2014-12-17 0 31.10 31.00 31.10 31.00 31.35 2,279,389 70,879,060 31.096 19.71 19.65 19.71 19.65 19.87 3,595,694 19.712 -0.32%
2014-12-16 0 31.20 31.10 31.20 31.05 31.50 4,386,642 137,140,888 31.263 19.78 19.71 19.78 19.68 19.97 6,919,846 19.818 -0.48%
2014-12-15 0 31.35 31.25 31.45 31.10 31.50 1,454,577 45,471,646 31.261 19.87 19.81 19.94 19.71 19.97 2,294,568 19.817 -0.79%
2014-12-12 0 31.60 31.55 31.65 31.15 31.65 3,704,044 116,739,427 31.517 20.03 20.00 20.06 19.75 20.06 5,843,061 19.979 1.61%
2014-12-11 0 31.10 31.10 31.20 30.95 31.20 2,105,148 65,449,620 31.090 19.71 19.71 19.78 19.62 19.78 3,320,832 19.709 -0.16%
2014-12-10 0 31.15 31.10 31.20 31.00 31.20 2,494,847 77,600,164 31.104 19.75 19.71 19.78 19.65 19.78 3,935,575 19.718 0.00%
2014-12-09 0 31.15 31.05 31.15 30.95 31.20 3,916,331 121,788,094 31.097 19.75 19.68 19.75 19.62 19.78 6,177,939 19.713 -0.48%
2014-12-08 0 31.30 31.15 31.30 31.05 31.30 1,790,904 55,839,131 31.179 19.84 19.75 19.84 19.68 19.84 2,825,118 19.765 0.32%
2014-12-05 0 31.20 31.15 31.25 30.70 31.25 3,891,582 120,932,693 31.075 19.78 19.75 19.81 19.46 19.81 6,138,898 19.699 0.97%
2014-12-04 0 30.90 30.85 30.90 30.50 31.00 3,792,213 116,369,888 30.687 19.59 19.56 19.59 19.33 19.65 5,982,146 19.453 0.65%
2014-12-03 0 30.70 30.65 30.75 30.60 31.30 1,844,176 56,882,608 30.844 19.46 19.43 19.49 19.40 19.84 2,909,153 19.553 -1.29%
2014-12-02 0 31.10 31.05 31.10 30.60 31.15 2,612,093 80,719,337 30.902 19.71 19.68 19.71 19.40 19.75 4,120,528 19.590 1.30%
2014-12-01 0 30.70 30.65 30.75 30.60 31.15 3,489,117 107,243,843 30.737 19.46 19.43 19.49 19.40 19.75 5,504,017 19.485 -1.44%
2014-11-28 0 31.15 31.10 31.15 31.10 31.40 1,508,189 47,144,955 31.259 19.75 19.71 19.75 19.71 19.91 2,379,140 19.816 -0.32%
2014-11-27 0 31.25 31.20 31.25 31.10 31.90 2,338,640 73,135,399 31.273 19.81 19.78 19.81 19.71 20.22 3,689,161 19.824 -1.11%
2014-11-26 0 31.60 31.50 31.60 31.15 31.60 2,434,949 76,524,861 31.428 20.03 19.97 20.03 19.75 20.03 3,841,087 19.923 0.32%
2014-11-25 0 31.50 31.40 31.50 31.25 31.60 2,825,343 88,818,593 31.436 19.97 19.91 19.97 19.81 20.03 4,456,926 19.928 1.29%
2014-11-24 0 31.10 31.05 31.10 31.00 31.40 2,208,954 68,780,579 31.137 19.71 19.68 19.71 19.65 19.91 3,484,584 19.739 0.16%
2014-11-21 0 31.05 31.00 31.15 31.00 31.35 1,331,696 41,403,478 31.091 19.68 19.65 19.75 19.65 19.87 2,100,726 19.709 -0.32%
2014-11-20 0 31.15 31.10 31.20 31.05 31.45 1,470,703 45,854,685 31.179 19.75 19.71 19.78 19.68 19.94 2,320,007 19.765 -0.32%
2014-11-19 0 31.25 31.20 31.30 31.15 31.85 1,251,290 39,302,876 31.410 19.81 19.78 19.84 19.75 20.19 1,973,887 19.911 0.00%
2014-11-18 0 31.25 31.20 31.25 31.15 32.10 2,745,611 86,602,569 31.542 19.81 19.78 19.81 19.75 20.35 4,331,150 19.995 -0.79%
2014-11-17 0 31.50 31.45 31.50 31.50 31.95 2,416,407 76,557,446 31.682 19.97 19.94 19.97 19.97 20.25 3,811,837 20.084 -0.79%
2014-11-14 0 31.75 31.75 31.80 31.10 31.80 2,562,466 80,865,353 31.558 20.13 20.13 20.16 19.71 20.16 4,042,243 20.005 2.09%
2014-11-13 0 31.10 31.10 31.25 31.00 31.35 2,432,775 75,763,152 31.143 19.71 19.71 19.81 19.65 19.87 3,837,657 19.742 -0.48%
2014-11-12 0 31.25 31.15 31.35 30.80 31.40 2,519,013 78,410,749 31.128 19.81 19.75 19.87 19.52 19.91 3,973,696 19.732 0.97%
2014-11-11 0 30.95 30.90 31.00 30.65 31.10 2,714,884 83,704,902 30.832 19.62 19.59 19.65 19.43 19.71 4,282,679 19.545 0.98%
2014-11-10 0 30.65 30.65 30.70 30.60 31.20 3,636,722 112,029,131 30.805 19.43 19.43 19.46 19.40 19.78 5,736,861 19.528 0.00%
2014-11-07 0 30.65 30.55 30.70 30.50 30.85 2,512,661 77,014,675 30.651 19.43 19.37 19.46 19.33 19.56 3,963,676 19.430 0.33%
2014-11-06 0 30.55 30.55 30.65 30.55 30.85 2,096,800 64,275,408 30.654 19.37 19.37 19.43 19.37 19.56 3,307,663 19.432 -0.49%
2014-11-05 0 30.70 30.65 30.75 30.55 31.20 3,282,423 101,013,246 30.774 19.46 19.43 19.49 19.37 19.78 5,177,961 19.508 -1.44%
2014-11-04 0 31.15 31.00 31.20 30.95 31.30 3,871,612 120,379,512 31.093 19.75 19.65 19.78 19.62 19.84 6,107,396 19.710 -0.48%
2014-11-03 0 31.30 31.20 31.25 31.10 31.65 1,653,320 51,784,963 31.322 19.84 19.78 19.81 19.71 20.06 2,608,082 19.856 -0.95%
2014-10-31 0 31.60 31.55 31.60 31.20 31.70 2,658,054 83,786,532 31.522 20.03 20.00 20.03 19.78 20.10 4,193,031 19.982 1.28%
2014-10-30 0 31.20 31.20 31.25 31.10 31.50 2,595,587 81,299,650 31.322 19.78 19.78 19.81 19.71 19.97 4,094,490 19.856 -0.48%
2014-10-29 0 31.35 31.30 31.35 30.80 31.45 3,941,819 123,290,169 31.277 19.87 19.84 19.87 19.52 19.94 6,218,146 19.827 0.64%
2014-10-28 0 31.15 31.10 31.15 30.55 31.15 2,286,181 70,632,006 30.895 19.75 19.71 19.75 19.37 19.75 3,606,408 19.585 1.96%
2014-10-27 0 30.55 30.55 30.60 30.55 31.05 1,886,256 57,841,538 30.665 19.37 19.37 19.40 19.37 19.68 2,975,534 19.439 -1.13%
2014-10-24 0 30.90 30.80 30.95 30.60 31.00 1,309,859 40,442,888 30.876 19.59 19.52 19.62 19.40 19.65 2,066,278 19.573 -0.48%
2014-10-23 0 31.05 31.00 31.05 30.75 31.10 2,863,171 88,596,338 30.943 19.68 19.65 19.68 19.49 19.71 4,516,599 19.616 0.00%
2014-10-22 0 31.05 30.90 31.10 30.45 31.10 2,658,515 81,840,250 30.784 19.68 19.59 19.71 19.30 19.71 4,193,758 19.515 2.48%
2014-10-21 0 30.30 30.20 30.25 30.10 30.70 2,904,422 88,046,413 30.315 19.21 19.14 19.18 19.08 19.46 4,581,672 19.217 0.50%
2014-10-20 0 30.15 30.10 30.25 30.10 30.80 3,284,418 99,588,450 30.321 19.11 19.08 19.18 19.08 19.52 5,181,108 19.221 -0.99%
2014-10-17 0 30.45 30.40 30.45 30.35 30.75 1,878,637 57,328,112 30.516 19.30 19.27 19.30 19.24 19.49 2,963,515 19.345 -0.16%
2014-10-16 0 30.50 30.50 30.55 30.50 30.75 1,949,927 59,668,175 30.600 19.33 19.33 19.37 19.33 19.49 3,075,974 19.398 -0.81%
2014-10-15 0 30.75 30.70 30.80 30.55 31.10 2,371,038 73,152,340 30.852 19.49 19.46 19.52 19.37 19.71 3,740,268 19.558 0.65%
2014-10-14 0 30.55 30.55 30.60 30.50 31.00 2,111,242 64,844,310 30.714 19.37 19.37 19.40 19.33 19.65 3,330,445 19.470 -1.13%
2014-10-13 0 30.90 30.85 30.95 30.50 30.95 2,397,204 73,756,452 30.768 19.59 19.56 19.62 19.33 19.62 3,781,545 19.504 0.82%
2014-10-10 0 30.65 30.65 30.70 30.50 30.95 2,570,721 78,959,186 30.715 19.43 19.43 19.46 19.33 19.62 4,055,265 19.471 -0.97%
2014-10-09 0 30.95 30.85 30.95 30.85 31.25 3,448,819 106,934,535 31.006 19.62 19.56 19.62 19.56 19.81 5,440,448 19.655 -0.32%
2014-10-08 0 31.05 31.20 31.25 30.95 31.75 1,941,233 60,887,360 31.365 19.68 19.78 19.81 19.62 20.13 3,062,259 19.883 -0.80%
2014-10-07 0 31.30 31.15 31.30 30.60 31.30 2,305,742 71,555,843 31.034 19.84 19.75 19.84 19.40 19.84 3,637,265 19.673 0.97%
2014-10-06 0 31.00 30.85 31.00 30.65 31.00 3,293,408 101,804,814 30.912 19.65 19.56 19.65 19.43 19.65 5,195,290 19.596 -0.32%
2014-10-03 0 31.10 31.00 31.15 29.95 31.40 6,323,513 194,345,149 30.734 19.71 19.65 19.75 18.99 19.91 9,975,224 19.483 2.30%
2014-09-30 0 30.40 30.30 30.45 30.10 31.25 4,854,314 147,398,189 30.364 19.27 19.21 19.30 19.08 19.81 7,657,590 19.249 -1.46%
2014-09-29 0 30.85 30.85 30.90 30.25 31.45 5,826,968 180,075,001 30.904 19.56 19.56 19.59 19.18 19.94 9,191,934 19.591 -3.14%
2014-09-26 0 31.85 31.75 31.90 31.30 31.90 2,312,808 73,335,605 31.708 20.19 20.13 20.22 19.84 20.22 3,648,412 20.101 1.43%
2014-09-25 0 31.40 31.35 31.45 31.20 31.90 1,716,971 54,175,307 31.553 19.91 19.87 19.94 19.78 20.22 2,708,490 20.002 -0.16%
2014-09-24 0 31.45 31.30 31.45 31.15 31.50 1,515,538 47,481,590 31.330 19.94 19.84 19.94 19.75 19.97 2,390,733 19.861 0.64%
2014-09-23 0 31.25 31.20 31.30 31.15 31.50 1,262,380 39,542,315 31.324 19.81 19.78 19.84 19.75 19.97 1,991,381 19.857 -0.16%
2014-09-22 0 31.30 31.20 31.30 31.00 31.35 1,196,315 37,348,897 31.220 19.84 19.78 19.84 19.65 19.87 1,887,165 19.791 0.00%
2014-09-19 0 31.30 31.25 31.35 31.15 31.55 4,190,505 131,031,015 31.269 19.84 19.81 19.87 19.75 20.00 6,610,444 19.822 -0.63%
2014-09-18 0 31.50 31.45 31.50 31.40 32.00 2,462,311 77,798,226 31.596 19.97 19.94 19.97 19.91 20.29 3,884,250 20.029 -1.56%
2014-09-17 0 32.00 31.90 32.00 31.50 32.00 3,960,119 126,067,258 31.834 20.29 20.22 20.29 19.97 20.29 6,247,014 20.180 1.59%
2014-09-16 0 31.50 31.40 31.50 30.30 31.55 1,615,117 50,823,163 31.467 19.97 19.91 19.97 19.21 20.00 2,547,817 19.948 1.78%
2014-09-15 0 30.95 30.95 31.05 30.90 31.30 1,259,970 39,092,439 31.026 19.62 19.62 19.68 19.59 19.84 1,987,579 19.668 -0.96%
2014-09-12 0 31.25 31.20 31.30 31.10 31.60 1,626,883 50,853,962 31.259 19.81 19.78 19.84 19.71 20.03 2,566,378 19.815 -1.11%
2014-09-11 0 31.60 31.50 31.60 31.30 32.05 1,783,231 56,327,823 31.588 20.03 19.97 20.03 19.84 20.32 2,813,014 20.024 0.48%
2014-09-10 0 31.45 31.40 31.45 31.15 31.55 2,570,912 80,536,765 31.326 19.94 19.91 19.94 19.75 20.00 4,055,566 19.858 -0.47%
2014-09-08 0 31.60 31.55 31.65 31.50 31.90 1,531,387 48,472,813 31.653 20.03 20.00 20.06 19.97 20.22 2,415,735 20.065 -1.10%
2014-09-05 0 31.95 31.90 31.95 31.35 31.95 3,128,357 99,216,379 31.715 20.25 20.22 20.25 19.87 20.25 4,934,925 20.105 0.95%
2014-09-04 0 31.90 31.80 31.95 31.30 31.95 2,686,359 85,169,250 31.704 20.06 20.00 20.10 19.69 20.10 4,271,154 19.941 0.95%
2014-09-03 0 31.60 31.55 31.60 30.95 31.60 3,111,186 97,579,742 31.364 19.87 19.84 19.87 19.47 19.87 4,946,605 19.727 2.27%
2014-09-02 0 30.90 30.90 31.00 30.80 31.30 1,762,079 54,472,366 30.914 19.43 19.43 19.50 19.37 19.69 2,801,603 19.443 -1.12%
2014-09-01 0 31.25 31.20 31.30 30.55 31.25 2,672,355 82,694,541 30.944 19.65 19.62 19.69 19.21 19.65 4,248,889 19.463 1.63%
2014-08-29 0 30.75 30.60 30.75 30.50 30.80 3,178,064 97,426,905 30.656 19.34 19.25 19.34 19.18 19.37 5,052,937 19.281 0.16%
2014-08-28 0 30.70 30.70 30.75 30.65 31.00 3,103,836 95,661,043 30.820 19.31 19.31 19.34 19.28 19.50 4,934,919 19.385 -0.97%
2014-08-27 0 31.00 30.95 31.00 30.85 31.55 2,287,452 71,098,351 31.082 19.50 19.47 19.50 19.40 19.84 3,636,916 19.549 -1.90%
2014-08-26 0 31.60 31.50 31.60 31.20 31.60 3,291,846 103,497,006 31.440 19.87 19.81 19.87 19.62 19.87 5,233,844 19.775 -0.32%
2014-08-25 0 31.70 31.60 31.70 31.10 32.30 3,149,743 99,431,484 31.568 19.94 19.87 19.94 19.56 20.32 5,007,908 19.855 1.28%
2014-08-22 0 31.30 31.25 31.35 30.80 31.65 2,607,648 81,984,833 31.440 19.69 19.65 19.72 19.37 19.91 4,146,009 19.774 0.64%
2014-08-21 0 31.10 31.05 31.20 30.80 31.45 1,612,263 50,164,281 31.114 19.56 19.53 19.62 19.37 19.78 2,563,404 19.569 -0.80%
2014-08-20 0 31.35 31.25 31.35 30.85 31.40 3,277,514 102,196,267 31.181 19.72 19.65 19.72 19.40 19.75 5,211,056 19.611 1.29%
2014-08-19 0 30.95 30.90 30.95 30.65 30.95 1,667,466 51,325,769 30.781 19.47 19.43 19.47 19.28 19.47 2,651,174 19.360 0.65%
2014-08-18 0 30.75 30.70 30.85 30.60 30.85 940,208 28,919,590 30.759 19.34 19.31 19.40 19.25 19.40 1,494,876 19.346 0.00%
2014-08-15 0 30.75 30.70 30.85 30.70 30.90 1,113,881 34,281,540 30.777 19.34 19.31 19.40 19.31 19.43 1,771,006 19.357 0.16%
2014-08-14 0 30.70 30.70 30.80 30.50 31.00 3,140,183 96,807,617 30.829 19.31 19.31 19.37 19.18 19.50 4,992,708 19.390 -0.16%
2014-08-13 0 30.75 30.70 30.80 30.40 30.80 1,587,293 48,655,966 30.653 19.34 19.31 19.37 19.12 19.37 2,523,703 19.280 0.99%
2014-08-12 0 30.45 30.40 30.50 30.30 30.50 1,272,968 38,697,733 30.400 19.15 19.12 19.18 19.06 19.18 2,023,945 19.120 0.16%
2014-08-11 0 30.40 30.40 30.50 30.10 30.50 1,417,579 43,078,396 30.389 19.12 19.12 19.18 18.93 19.18 2,253,868 19.113 0.33%
2014-08-08 0 30.30 30.20 30.30 30.05 30.35 2,023,393 61,036,983 30.166 19.06 18.99 19.06 18.90 19.09 3,217,077 18.973 0.00%
2014-08-07 0 30.30 30.20 30.25 30.20 30.60 1,371,523 41,669,473 30.382 19.06 18.99 19.03 18.99 19.25 2,180,642 19.109 -0.33%
2014-08-06 0 30.40 30.35 30.45 30.25 30.50 1,189,833 36,182,256 30.410 19.12 19.09 19.15 19.03 19.18 1,891,765 19.126 0.33%
2014-08-05 0 30.30 30.25 30.30 30.15 30.45 1,614,327 48,923,218 30.306 19.06 19.03 19.06 18.96 19.15 2,566,686 19.061 -0.33%
2014-08-04 0 30.40 30.40 30.45 30.30 30.65 1,194,534 36,386,849 30.461 19.12 19.12 19.15 19.06 19.28 1,899,240 19.159 -0.33%
2014-08-01 0 30.50 30.50 30.55 30.35 30.80 1,616,083 49,426,564 30.584 19.18 19.18 19.21 19.09 19.37 2,569,478 19.236 -0.16%
2014-07-31 0 30.55 30.55 30.60 30.50 30.90 2,989,923 91,779,133 30.696 19.21 19.21 19.25 19.18 19.43 4,753,804 19.306 -0.97%
2014-07-30 0 30.85 30.90 30.95 30.05 30.95 6,036,079 184,469,329 30.561 19.40 19.43 19.47 18.90 19.47 9,597,014 19.222 2.66%
2014-07-29 0 30.05 30.05 30.10 29.85 30.10 2,300,016 68,901,007 29.957 18.90 18.90 18.93 18.77 18.93 3,656,892 18.841 0.00%
2014-07-28 0 30.05 30.00 30.05 30.00 30.30 1,798,643 54,209,410 30.139 18.90 18.87 18.90 18.87 19.06 2,859,738 18.956 -0.83%
2014-07-25 0 30.30 30.25 30.30 29.85 30.35 2,540,616 76,556,021 30.133 19.06 19.03 19.06 18.77 19.09 4,039,432 18.952 0.17%
2014-07-24 0 30.25 30.20 30.30 30.00 30.50 2,197,733 66,396,192 30.211 19.03 18.99 19.06 18.87 19.18 3,494,268 19.001 0.33%
2014-07-23 0 30.15 30.05 30.20 29.80 30.20 4,652,835 140,042,687 30.098 18.96 18.90 18.99 18.74 18.99 7,397,737 18.930 0.84%
2014-07-22 0 29.90 29.85 29.90 29.50 30.00 2,388,353 71,398,425 29.894 18.81 18.77 18.81 18.55 18.87 3,797,342 18.802 0.50%
2014-07-21 0 29.75 29.65 29.75 29.60 29.85 1,324,460 39,365,553 29.722 18.71 18.65 18.71 18.62 18.77 2,105,814 18.694 0.51%
2014-07-18 0 29.60 29.55 29.65 29.50 29.75 1,453,317 43,027,779 29.607 18.62 18.59 18.65 18.55 18.71 2,310,689 18.621 -0.67%
2014-07-17 0 29.80 29.80 29.90 29.40 29.90 2,201,906 65,389,600 29.697 18.74 18.74 18.81 18.49 18.81 3,500,902 18.678 0.51%
2014-07-16 1 29.65 29.55 29.70 29.55 29.80 450,977 13,359,548 29.624 18.65 18.59 18.68 18.59 18.74 717,027 18.632 -0.50%
2014-07-15 0 29.80 29.75 29.85 29.60 29.90 1,610,772 48,021,991 29.813 18.74 18.71 18.77 18.62 18.81 2,561,034 18.751 0.68%
2014-07-14 0 29.60 29.60 29.65 29.50 29.90 1,404,601 41,645,597 29.649 18.62 18.62 18.65 18.55 18.81 2,233,234 18.648 0.00%
2014-07-11 0 29.60 29.60 29.70 29.30 29.70 1,749,179 51,651,476 29.529 18.62 18.62 18.68 18.43 18.68 2,781,093 18.572 0.68%
2014-07-10 0 29.40 29.40 29.50 29.35 29.65 1,292,496 38,107,215 29.483 18.49 18.49 18.55 18.46 18.65 2,054,993 18.544 0.34%
2014-07-09 0 29.30 29.25 29.30 29.25 29.90 1,938,038 57,107,898 29.467 18.43 18.40 18.43 18.40 18.81 3,081,368 18.533 -1.84%
2014-07-08 0 29.85 29.80 29.85 29.75 30.00 1,160,474 34,661,606 29.868 18.77 18.74 18.77 18.71 18.87 1,845,086 18.786 0.17%
2014-07-07 0 29.80 29.75 29.85 29.55 29.90 903,842 26,865,645 29.724 18.74 18.71 18.77 18.59 18.81 1,437,056 18.695 0.68%
2014-07-04 0 29.60 29.60 29.65 29.55 29.95 1,125,513 33,381,841 29.659 18.62 18.62 18.65 18.59 18.84 1,789,500 18.654 -1.17%
2014-07-03 0 29.95 29.90 29.95 29.75 30.00 1,122,380 33,584,915 29.923 18.84 18.81 18.84 18.71 18.87 1,784,519 18.820 -0.17%
2014-07-02 0 30.00 29.95 30.00 29.70 30.00 3,533,936 105,672,321 29.902 18.87 18.84 18.87 18.68 18.87 5,618,753 18.807 0.50%
2014-06-30 0 29.85 29.70 29.85 29.35 29.90 3,029,271 89,975,776 29.702 18.77 18.68 18.77 18.46 18.81 4,816,365 18.681 0.51%
2014-06-27 0 29.70 29.70 29.75 29.55 29.75 1,911,900 56,742,124 29.678 18.68 18.68 18.71 18.59 18.71 3,039,810 18.666 0.34%
2014-06-26 0 29.60 29.65 29.70 28.85 29.70 2,912,407 85,748,245 29.442 18.62 18.65 18.68 18.15 18.68 4,630,558 18.518 1.20%
2014-06-25 0 29.25 29.20 29.30 28.85 29.35 1,379,555 40,302,521 29.214 18.40 18.37 18.43 18.15 18.46 2,193,412 18.374 0.52%
2014-06-24 0 29.10 29.05 29.15 28.90 29.15 755,050 21,954,872 29.077 18.30 18.27 18.33 18.18 18.33 1,200,486 18.288 0.52%
2014-06-23 0 28.95 28.85 28.90 28.80 29.75 2,802,070 81,746,175 29.173 18.21 18.15 18.18 18.11 18.71 4,455,128 18.349 -1.70%
2014-06-20 0 29.45 29.40 29.50 29.05 29.50 2,191,311 64,295,096 29.341 18.52 18.49 18.55 18.27 18.55 3,484,057 18.454 0.86%
2014-06-19 0 29.20 29.20 29.25 29.10 29.35 1,676,668 48,914,175 29.173 18.37 18.37 18.40 18.30 18.46 2,665,805 18.349 0.00%
2014-06-18 0 29.20 29.15 29.30 29.10 29.45 2,211,924 64,622,785 29.216 18.37 18.33 18.43 18.30 18.52 3,516,830 18.375 -1.02%
2014-06-17 0 29.50 29.40 29.50 29.20 29.50 1,585,569 46,636,001 29.413 18.55 18.49 18.55 18.37 18.55 2,520,962 18.499 0.17%
2014-06-16 0 29.45 29.30 29.45 29.05 29.45 1,920,159 56,238,290 29.288 18.52 18.43 18.52 18.27 18.52 3,052,941 18.421 0.00%
2014-06-13 0 29.45 29.35 29.45 28.95 29.45 1,904,503 55,662,039 29.227 18.52 18.46 18.52 18.21 18.52 3,028,049 18.382 1.38%
2014-06-12 0 29.05 29.05 29.15 28.85 29.20 1,100,883 31,936,039 29.009 18.27 18.27 18.33 18.15 18.37 1,750,340 18.246 -0.17%
2014-06-11 0 29.10 29.00 29.10 28.95 29.40 1,968,913 57,375,262 29.141 18.30 18.24 18.30 18.21 18.49 3,130,457 18.328 -1.36%
2014-06-10 0 29.50 29.40 29.55 29.20 29.55 1,858,292 54,653,074 29.410 18.55 18.49 18.59 18.37 18.59 2,954,576 18.498 0.34%
2014-06-09 0 29.40 29.35 29.45 29.20 29.40 775,216 22,724,363 29.314 18.49 18.46 18.52 18.37 18.49 1,232,548 18.437 0.51%
2014-06-06 0 29.25 29.25 29.40 29.10 29.55 1,846,507 54,098,179 29.298 18.40 18.40 18.49 18.30 18.59 2,935,839 18.427 -0.51%
2014-06-05 0 29.40 29.30 29.45 29.30 29.60 781,613 22,998,784 29.425 18.49 18.43 18.52 18.43 18.62 1,242,719 18.507 -0.68%
2014-06-04 0 29.60 29.55 29.70 29.40 29.70 2,281,235 67,439,500 29.563 18.62 18.59 18.68 18.49 18.68 3,627,031 18.594 0.34%
2014-06-03 0 29.50 29.45 29.55 29.35 29.65 3,410,859 100,698,135 29.523 18.55 18.52 18.59 18.46 18.65 5,423,067 18.568 0.51%
2014-05-30 0 29.35 29.25 29.30 29.05 29.50 1,962,792 57,476,477 29.283 18.46 18.40 18.43 18.27 18.55 3,120,725 18.418 -0.17%
2014-05-29 0 29.40 29.30 29.40 29.10 29.40 2,118,069 62,031,607 29.287 18.49 18.43 18.49 18.30 18.49 3,367,606 18.420 0.68%
2014-05-28 0 29.20 29.15 29.20 29.00 29.35 2,119,051 61,798,769 29.163 18.37 18.33 18.37 18.24 18.46 3,369,168 18.342 0.86%
2014-05-27 0 28.95 28.95 29.00 28.70 29.15 1,401,923 40,677,045 29.015 18.21 18.21 18.24 18.05 18.33 2,228,976 18.249 0.17%
2014-05-26 0 28.90 28.85 28.95 28.45 29.00 1,313,306 37,882,910 28.845 18.18 18.15 18.21 17.89 18.24 2,088,080 18.142 0.87%
2014-05-23 0 28.65 28.65 28.80 28.40 28.80 1,533,003 43,899,815 28.636 18.02 18.02 18.11 17.86 18.11 2,437,386 18.011 0.35%
2014-05-22 0 28.55 28.55 28.60 28.40 28.65 1,352,771 38,585,745 28.523 17.96 17.96 17.99 17.86 18.02 2,150,827 17.940 0.35%
2014-05-21 0 28.45 28.45 28.55 28.30 28.75 2,244,327 64,004,710 28.518 17.89 17.89 17.96 17.80 18.08 3,568,349 17.937 -1.04%
2014-05-20 0 28.75 28.65 28.75 28.45 28.75 1,297,861 37,190,175 28.655 18.08 18.02 18.08 17.89 18.08 2,063,523 18.023 0.88%
2014-05-19 0 28.50 28.40 28.55 28.35 28.80 1,088,952 31,004,337 28.472 17.93 17.86 17.96 17.83 18.11 1,731,370 17.907 -0.52%
2014-05-16 0 28.65 28.55 28.60 28.50 28.75 1,151,474 32,961,652 28.626 18.02 17.96 17.99 17.93 18.08 1,830,777 18.004 -0.69%
2014-05-15 0 28.85 28.80 28.85 28.60 28.90 2,698,809 77,478,557 28.708 18.15 18.11 18.15 17.99 18.18 4,290,949 18.056 -0.86%
2014-05-14 0 29.10 29.05 29.10 28.65 29.10 1,683,667 48,710,944 28.931 18.30 18.27 18.30 18.02 18.30 2,676,933 18.197 0.17%
2014-05-13 0 29.05 29.00 29.05 28.90 29.15 2,277,403 66,152,450 29.047 18.27 18.24 18.27 18.18 18.33 3,620,938 18.269 0.17%
2014-05-12 0 29.00 28.95 29.00 28.50 29.15 4,156,698 120,276,962 28.936 18.24 18.21 18.24 17.93 18.33 6,608,908 18.199 2.73%
2014-05-09 0 28.90 28.85 28.95 28.60 29.00 1,501,760 43,304,541 28.836 17.76 17.72 17.79 17.57 17.82 2,444,380 17.716 0.35%
2014-05-08 0 28.80 28.75 28.85 28.75 29.35 2,089,217 60,538,619 28.977 17.69 17.66 17.72 17.66 18.03 3,400,570 17.802 -1.37%
2014-05-07 0 29.20 29.10 29.20 28.60 29.30 2,848,257 82,696,604 29.034 17.94 17.88 17.94 17.57 18.00 4,636,042 17.838 0.17%
2014-05-05 0 29.15 29.15 29.20 29.00 29.35 1,445,567 42,111,370 29.131 17.91 17.91 17.94 17.82 18.03 2,352,916 17.898 -0.34%
2014-05-02 0 29.25 29.25 29.30 29.00 29.50 2,017,427 58,946,822 29.219 17.97 17.97 18.00 17.82 18.12 3,283,719 17.951 0.00%
2014-04-30 0 29.25 29.20 29.35 29.15 29.70 2,332,736 68,192,521 29.233 17.97 17.94 18.03 17.91 18.25 3,796,940 17.960 -1.02%
2014-04-29 0 29.55 29.55 29.60 29.00 29.60 1,470,257 43,217,383 29.394 18.15 18.15 18.19 17.82 18.19 2,393,103 18.059 1.20%
2014-04-28 0 29.20 29.15 29.25 29.05 29.30 898,500 26,212,126 29.173 17.94 17.91 17.97 17.85 18.00 1,462,468 17.923 0.52%
2014-04-25 0 29.05 29.00 29.10 29.00 29.60 1,370,614 39,976,908 29.167 17.85 17.82 17.88 17.82 18.19 2,230,917 17.919 -1.69%
2014-04-24 0 29.55 29.50 29.60 29.40 29.70 1,542,786 45,620,535 29.570 18.15 18.12 18.19 18.06 18.25 2,511,157 18.167 0.34%
2014-04-23 0 29.45 29.40 29.45 29.20 29.65 1,883,288 55,443,864 29.440 18.09 18.06 18.09 17.94 18.22 3,065,384 18.087 -0.17%
2014-04-22 0 29.50 29.50 29.60 29.00 29.60 2,392,814 70,311,621 29.384 18.12 18.12 18.19 17.82 18.19 3,894,728 18.053 1.03%
2014-04-17 0 29.20 29.15 29.20 28.85 29.30 1,135,806 33,064,939 29.111 17.94 17.91 17.94 17.72 18.00 1,848,725 17.885 0.17%
2014-04-16 0 29.15 29.15 29.20 29.10 29.55 1,723,697 50,455,665 29.272 17.91 17.91 17.94 17.88 18.15 2,805,622 17.984 -1.52%
2014-04-15 0 29.60 29.60 29.65 29.50 29.80 1,881,266 55,705,090 29.610 18.19 18.19 18.22 18.12 18.31 3,062,093 18.192 -0.34%
2014-04-14 0 29.70 29.65 29.75 29.40 29.95 1,756,637 52,337,114 29.794 18.25 18.22 18.28 18.06 18.40 2,859,237 18.305 0.00%
2014-04-11 0 29.70 29.70 29.75 29.45 29.90 2,369,472 70,342,919 29.687 18.25 18.25 18.28 18.09 18.37 3,856,735 18.239 0.51%
2014-04-10 0 29.55 29.50 29.60 29.00 29.60 2,466,886 72,432,010 29.362 18.15 18.12 18.19 17.82 18.19 4,015,293 18.039 1.37%
2014-04-09 0 29.15 29.10 29.20 29.00 29.30 2,426,776 70,751,376 29.154 17.91 17.88 17.94 17.82 18.00 3,950,007 17.912 0.69%
2014-04-08 0 28.95 29.00 29.05 28.95 29.10 1,965,135 57,040,890 29.026 17.79 17.82 17.85 17.79 17.88 3,198,605 17.833 0.35%
2014-04-07 0 28.85 28.85 28.95 28.65 29.25 1,041,631 30,052,544 28.851 17.72 17.72 17.79 17.60 17.97 1,695,439 17.726 -0.86%
2014-04-04 0 29.10 29.05 29.20 28.90 29.30 1,651,877 48,029,616 29.076 17.88 17.85 17.94 17.76 18.00 2,688,722 17.863 0.00%
2014-04-03 0 29.10 29.05 29.10 28.95 29.30 1,408,344 41,026,558 29.131 17.88 17.85 17.88 17.79 18.00 2,292,329 17.897 0.34%
2014-04-02 0 29.00 28.90 29.05 28.80 29.10 1,519,394 43,945,754 28.923 17.82 17.76 17.85 17.69 17.88 2,473,082 17.770 0.00%
2014-04-01 0 29.00 29.00 29.05 28.60 29.05 1,788,390 51,666,598 28.890 17.82 17.82 17.85 17.57 17.85 2,910,921 17.749 1.05%
2014-03-31 0 28.70 28.70 28.85 28.40 28.85 2,202,757 63,130,737 28.660 17.63 17.63 17.72 17.45 17.72 3,585,377 17.608 1.23%
2014-03-28 0 28.35 28.30 28.40 28.15 28.50 1,080,056 30,648,940 28.377 17.42 17.39 17.45 17.29 17.51 1,757,982 17.434 0.71%
2014-03-27 0 28.15 28.05 28.15 28.05 28.40 1,939,408 54,685,499 28.197 17.29 17.23 17.29 17.23 17.45 3,156,730 17.323 -0.18%
2014-03-26 0 28.20 28.20 28.35 28.00 28.40 1,571,113 44,459,117 28.298 17.33 17.33 17.42 17.20 17.45 2,557,264 17.385 0.18%
2014-03-25 0 28.15 28.05 28.15 27.75 28.20 1,482,042 41,517,564 28.014 17.29 17.23 17.29 17.05 17.33 2,412,285 17.211 0.72%
2014-03-24 0 27.95 27.85 27.95 27.70 28.05 1,982,303 55,290,549 27.892 17.17 17.11 17.17 17.02 17.23 3,226,549 17.136 0.00%
2014-03-21 0 27.95 27.80 28.00 27.45 28.00 2,228,570 61,885,111 27.769 17.17 17.08 17.20 16.86 17.20 3,627,392 17.060 1.45%
2014-03-20 0 27.55 27.45 27.60 27.45 27.90 2,118,585 58,584,208 27.653 16.93 16.86 16.96 16.86 17.14 3,448,372 16.989 -0.90%
2014-03-19 0 27.80 27.75 27.85 27.65 27.85 1,768,761 49,120,914 27.771 17.08 17.05 17.11 16.99 17.11 2,878,971 17.062 -0.18%
2014-03-18 0 27.85 27.80 27.85 27.75 27.95 1,715,096 47,672,495 27.796 17.11 17.08 17.11 17.05 17.17 2,791,622 17.077 0.18%
2014-03-17 0 27.80 27.75 27.80 27.70 27.95 1,888,213 52,442,143 27.773 17.08 17.05 17.08 17.02 17.17 3,073,401 17.063 0.00%
2014-03-14 0 27.80 27.75 27.85 27.70 28.20 4,449,984 124,475,364 27.972 17.08 17.05 17.11 17.02 17.33 7,243,136 17.185 -0.54%
2014-03-13 0 27.95 28.00 28.05 27.85 28.20 2,763,191 77,380,764 28.004 17.17 17.20 17.23 17.11 17.33 4,497,582 17.205 0.18%
2014-03-12 0 27.90 27.90 27.95 27.90 28.15 3,342,548 93,591,634 28.000 17.14 17.14 17.17 17.14 17.29 5,440,588 17.202 0.18%
2014-03-11 0 27.85 27.80 27.85 27.65 28.00 1,374,221 38,244,654 27.830 17.11 17.08 17.11 16.99 17.20 2,236,788 17.098 0.00%
2014-03-10 0 27.85 27.80 27.85 27.60 28.20 2,262,608 62,966,743 27.829 17.11 17.08 17.11 16.96 17.33 3,682,795 17.098 -0.89%
2014-03-07 0 28.10 28.10 28.20 27.60 28.20 1,781,131 49,918,616 28.026 17.26 17.26 17.33 16.96 17.33 2,899,106 17.219 1.63%
2014-03-06 0 27.65 27.50 27.60 27.50 27.95 2,167,877 60,061,234 27.705 16.99 16.90 16.96 16.90 17.17 3,528,603 17.021 0.00%
2014-03-05 0 27.65 27.60 27.70 27.60 28.40 1,677,004 46,572,338 27.771 16.99 16.96 17.02 16.96 17.45 2,729,621 17.062 -1.95%
2014-03-04 0 28.20 28.20 28.30 27.80 28.35 2,074,373 58,389,797 28.148 17.33 17.33 17.39 17.08 17.42 3,376,409 17.293 1.44%
2014-03-03 0 27.80 27.75 27.80 27.75 28.00 1,344,624 37,509,169 27.896 17.08 17.05 17.08 17.05 17.20 2,188,613 17.138 -1.24%
2014-02-28 0 28.15 28.10 28.25 27.85 28.30 1,611,676 45,296,238 28.105 17.29 17.26 17.36 17.11 17.39 2,623,288 17.267 -0.35%
2014-02-27 0 28.25 28.20 28.25 27.55 28.30 2,437,648 68,314,946 28.025 17.36 17.33 17.36 16.93 17.39 3,967,703 17.218 1.80%
2014-02-26 0 27.75 27.70 27.80 27.30 27.95 2,450,754 67,863,605 27.691 17.05 17.02 17.08 16.77 17.17 3,989,036 17.013 2.02%
2014-02-25 0 27.20 27.15 27.25 27.10 27.75 3,459,887 94,677,172 27.364 16.71 16.68 16.74 16.65 17.05 5,631,578 16.812 -1.45%
2014-02-24 0 27.60 27.55 27.60 27.45 27.75 1,614,052 44,524,807 27.586 16.96 16.93 16.96 16.86 17.05 2,627,155 16.948 -0.36%
2014-02-21 0 27.70 27.60 27.70 27.60 27.95 1,537,783 42,571,705 27.684 17.02 16.96 17.02 16.96 17.17 2,503,014 17.008 -0.18%
2014-02-20 0 27.75 27.65 27.75 27.60 27.95 2,753,972 76,465,845 27.766 17.05 16.99 17.05 16.96 17.17 4,482,576 17.058 -0.54%
2014-02-19 0 27.90 27.85 27.95 27.60 28.00 2,670,775 74,301,796 27.820 17.14 17.11 17.17 16.96 17.20 4,347,159 17.092 0.36%
2014-02-18 0 27.80 27.70 27.85 27.30 27.85 2,344,746 64,752,379 27.616 17.08 17.02 17.11 16.77 17.11 3,816,489 16.966 1.09%
2014-02-17 0 27.50 27.45 27.50 27.35 27.55 1,978,935 54,316,760 27.447 16.90 16.86 16.90 16.80 16.93 3,221,067 16.863 0.55%
2014-02-14 0 27.35 27.30 27.35 27.20 27.50 1,625,539 44,435,489 27.336 16.80 16.77 16.80 16.71 16.90 2,645,852 16.794 0.55%
2014-02-13 0 27.20 27.15 27.25 27.05 27.70 2,849,099 77,614,381 27.242 16.71 16.68 16.74 16.62 17.02 4,637,413 16.737 -1.63%
2014-02-12 0 27.65 27.55 27.60 27.05 27.70 3,629,405 99,292,750 27.358 16.99 16.93 16.96 16.62 17.02 5,907,499 16.808 1.84%
2014-02-11 0 27.15 27.05 27.20 26.90 27.20 2,066,729 55,943,765 27.069 16.68 16.62 16.71 16.53 16.71 3,363,967 16.630 0.74%
2014-02-10 0 26.95 26.85 27.00 26.80 27.15 3,056,888 82,196,715 26.889 16.56 16.50 16.59 16.47 16.68 4,975,626 16.520 -1.10%
2014-02-07 0 27.25 27.20 27.25 26.80 27.45 2,740,104 74,456,260 27.173 16.74 16.71 16.74 16.47 16.86 4,460,004 16.694 1.11%
2014-02-06 0 26.95 26.85 26.95 26.55 27.30 2,014,495 54,310,934 26.960 16.56 16.50 16.56 16.31 16.77 3,278,947 16.564 0.37%
2014-02-05 0 26.85 26.85 26.90 26.80 27.35 3,207,128 86,431,719 26.950 16.50 16.50 16.53 16.47 16.80 5,220,168 16.557 -0.56%
2014-02-04 0 27.00 27.00 27.15 26.90 27.45 3,854,671 104,677,419 27.156 16.59 16.59 16.68 16.53 16.86 6,274,159 16.684 -1.64%
2014-01-30 0 27.45 27.35 27.55 27.05 27.70 4,297,282 117,478,393 27.338 16.86 16.80 16.93 16.62 17.02 6,994,586 16.796 -0.72%
2014-01-29 0 27.65 27.60 27.75 27.55 27.85 3,117,544 86,430,225 27.724 16.99 16.96 17.05 16.93 17.11 5,074,354 17.033 0.91%
2014-01-28 0 27.40 27.40 27.50 27.35 27.95 4,902,909 134,796,898 27.493 16.83 16.83 16.90 16.80 17.17 7,980,352 16.891 -1.79%
2014-01-27 0 27.90 27.80 27.90 27.50 27.95 3,615,548 100,241,006 27.725 17.14 17.08 17.14 16.90 17.17 5,884,944 17.033 -0.36%
2014-01-24 0 28.00 27.90 28.00 27.90 28.25 2,187,500 61,359,627 28.050 17.20 17.14 17.20 17.14 17.36 3,560,543 17.233 -0.88%
2014-01-23 0 28.25 28.25 28.30 28.10 28.75 1,543,677 43,651,698 28.278 17.36 17.36 17.39 17.26 17.66 2,512,607 17.373 -0.53%
2014-01-22 0 28.40 28.25 28.40 28.10 28.50 1,017,051 28,866,575 28.383 17.45 17.36 17.45 17.26 17.51 1,655,430 17.438 0.35%
2014-01-21 0 28.30 28.25 28.35 28.00 28.35 615,078 17,378,626 28.254 17.39 17.36 17.42 17.20 17.42 1,001,148 17.359 1.07%
2014-01-20 0 28.00 27.95 28.10 27.85 28.25 1,393,312 39,044,556 28.023 17.20 17.17 17.26 17.11 17.36 2,267,862 17.216 -0.18%
2014-01-17 0 28.05 28.00 28.10 28.00 28.35 2,973,918 83,570,863 28.101 17.23 17.20 17.26 17.20 17.42 4,840,578 17.265 -0.36%
2014-01-16 0 28.15 28.15 28.20 28.00 28.50 2,230,351 62,687,713 28.107 17.29 17.29 17.33 17.20 17.51 3,630,291 17.268 -0.18%
2014-01-15 0 28.20 28.15 28.25 28.05 28.55 2,487,995 70,107,695 28.178 17.33 17.29 17.36 17.23 17.54 4,049,652 17.312 -0.35%
2014-01-14 0 28.30 28.30 28.35 28.25 28.55 1,451,666 41,157,698 28.352 17.39 17.39 17.42 17.36 17.54 2,362,843 17.419 -0.88%
2014-01-13 0 28.55 28.50 28.55 28.30 28.85 1,402,490 39,933,068 28.473 17.54 17.51 17.54 17.39 17.72 2,282,801 17.493 0.00%
2014-01-10 0 28.55 28.50 28.60 28.30 28.65 752,479 21,479,582 28.545 17.54 17.51 17.57 17.39 17.60 1,224,793 17.537 0.71%
2014-01-09 0 28.35 28.25 28.30 28.20 28.60 2,250,997 63,769,059 28.329 17.42 17.36 17.39 17.33 17.57 3,663,896 17.405 -0.87%
2014-01-08 0 28.60 28.55 28.60 28.15 28.65 2,127,415 60,655,284 28.511 17.57 17.54 17.57 17.29 17.60 3,462,744 17.517 -0.17%
2014-01-07 0 28.65 28.60 28.65 28.40 28.70 2,761,792 78,908,835 28.572 17.60 17.57 17.60 17.45 17.63 4,495,305 17.554 0.35%
2014-01-06 0 28.55 28.50 28.60 28.30 28.80 1,664,265 47,435,143 28.502 17.54 17.51 17.57 17.39 17.69 2,708,886 17.511 -0.52%
2014-01-03 0 28.70 28.70 28.75 28.70 29.35 2,690,361 77,585,924 28.838 17.63 17.63 17.66 17.63 18.03 4,379,038 17.718 -2.38%
2014-01-02 0 29.40 29.30 29.40 29.05 29.45 1,199,668 35,167,600 29.314 18.06 18.00 18.06 17.85 18.09 1,952,672 18.010 0.17%
2013-12-31 0 29.35 29.35 29.40 29.35 29.60 462,920 13,607,816 29.396 18.03 18.03 18.06 18.03 18.19 753,484 18.060 0.17%
2013-12-30 0 29.30 29.30 29.35 29.25 29.55 596,937 17,510,546 29.334 18.00 18.00 18.03 17.97 18.15 971,621 18.022 -0.51%
2013-12-27 0 29.45 29.40 29.55 29.20 29.55 1,308,306 38,432,982 29.376 18.09 18.06 18.15 17.94 18.15 2,129,499 18.048 0.51%
2013-12-24 0 29.30 29.30 29.35 28.85 29.35 594,045 17,308,849 29.137 18.00 18.00 18.03 17.72 18.03 966,913 17.901 0.86%
2013-12-23 0 29.05 29.00 29.10 28.80 29.15 921,540 26,716,039 28.991 17.85 17.82 17.88 17.69 17.91 1,499,969 17.811 0.87%
2013-12-20 0 28.80 28.75 28.80 28.65 28.95 1,944,257 55,962,069 28.783 17.69 17.66 17.69 17.60 17.79 3,164,622 17.684 0.17%
2013-12-19 0 28.75 28.70 28.75 28.65 29.20 2,412,237 69,763,028 28.920 17.66 17.63 17.66 17.60 17.94 3,926,342 17.768 -1.37%
2013-12-18 0 29.15 29.05 29.15 29.00 29.30 3,013,968 87,687,181 29.094 17.91 17.85 17.91 17.82 18.00 4,905,766 17.874 -0.34%
2013-12-17 0 29.25 29.20 29.30 29.05 29.45 2,272,615 66,343,979 29.193 17.97 17.94 18.00 17.85 18.09 3,699,083 17.935 0.00%
2013-12-16 0 29.25 29.20 29.25 29.05 29.55 1,072,864 31,399,986 29.267 17.97 17.94 17.97 17.85 18.15 1,746,276 17.981 -0.68%
2013-12-13 0 29.45 29.40 29.45 29.30 29.65 1,341,387 39,467,446 29.423 18.09 18.06 18.09 18.00 18.22 2,183,345 18.077 -0.51%
2013-12-12 0 29.60 29.50 29.65 29.35 29.65 2,531,468 74,765,395 29.534 18.19 18.12 18.22 18.03 18.22 4,120,412 18.145 0.00%
2013-12-11 0 29.60 29.60 29.65 29.55 29.95 2,379,553 70,729,183 29.724 18.19 18.19 18.22 18.15 18.40 3,873,143 18.261 -1.17%
2013-12-10 0 29.95 29.90 30.00 29.80 30.10 1,263,184 37,800,313 29.925 18.40 18.37 18.43 18.31 18.49 2,056,055 18.385 0.17%
2013-12-09 0 29.90 29.80 29.90 29.65 30.15 1,694,056 50,484,603 29.801 18.37 18.31 18.37 18.22 18.52 2,757,376 18.309 0.34%
2013-12-06 0 29.80 29.80 29.95 29.80 30.10 1,276,909 38,203,858 29.919 18.31 18.31 18.40 18.31 18.49 2,078,395 18.381 -0.33%
2013-12-05 0 29.90 29.85 29.90 29.70 30.00 1,434,743 42,860,172 29.873 18.37 18.34 18.37 18.25 18.43 2,335,298 18.353 -0.17%
2013-12-04 0 29.95 29.85 30.05 29.85 30.40 2,232,845 67,115,983 30.059 18.40 18.34 18.46 18.34 18.68 3,634,350 18.467 -0.83%
2013-12-03 0 30.20 30.20 30.30 30.10 30.35 1,100,595 33,314,353 30.269 18.55 18.55 18.62 18.49 18.65 1,791,413 18.597 -0.33%
2013-12-02 0 30.30 30.30 30.40 29.95 30.40 1,439,719 43,447,443 30.178 18.62 18.62 18.68 18.40 18.68 2,343,397 18.540 0.50%
2013-11-29 0 30.15 30.05 30.20 30.00 30.25 871,478 26,236,363 30.106 18.52 18.46 18.55 18.43 18.58 1,418,485 18.496 0.17%
2013-11-28 0 30.10 30.05 30.15 30.05 30.45 1,693,694 51,300,260 30.289 18.49 18.46 18.52 18.46 18.71 2,756,787 18.609 -0.50%
2013-11-27 0 30.25 30.20 30.30 29.90 30.40 2,897,805 87,387,116 30.156 18.58 18.55 18.62 18.37 18.68 4,716,690 18.527 1.17%
2013-11-26 0 29.90 29.80 30.15 29.70 30.15 3,449,602 103,359,003 29.963 18.37 18.31 18.52 18.25 18.52 5,614,837 18.408 0.84%
2013-11-25 0 29.65 29.65 29.70 29.60 29.90 681,659 20,255,005 29.714 18.22 18.22 18.25 18.19 18.37 1,109,521 18.256 0.00%
2013-11-22 0 29.65 29.55 29.65 29.50 30.00 2,484,377 73,745,787 29.684 18.22 18.15 18.22 18.12 18.43 4,043,763 18.237 -0.84%
2013-11-21 0 29.90 29.85 29.90 29.80 29.95 1,897,394 56,697,309 29.882 18.37 18.34 18.37 18.31 18.40 3,088,344 18.358 -0.17%
2013-11-20 0 29.95 29.95 30.00 29.80 30.05 1,858,638 55,709,645 29.973 18.40 18.40 18.43 18.31 18.46 3,025,262 18.415 0.17%
2013-11-19 0 29.90 29.90 29.95 29.75 30.10 2,312,623 69,285,651 29.960 18.37 18.37 18.40 18.28 18.49 3,764,203 18.406 0.34%
2013-11-18 0 29.80 29.80 29.85 29.75 29.95 1,883,042 56,231,018 29.862 18.31 18.31 18.34 18.28 18.40 3,064,984 18.346 0.51%
2013-11-15 0 29.65 29.55 29.75 29.45 29.90 2,905,184 86,081,896 29.630 18.22 18.15 18.28 18.09 18.37 4,728,701 18.204 1.37%
2013-11-14 0 29.25 29.15 29.25 29.00 29.45 2,053,845 59,971,713 29.200 17.97 17.91 17.97 17.82 18.09 3,342,996 17.940 0.17%
2013-11-13 0 29.20 29.10 29.25 29.10 29.65 1,859,575 54,467,693 29.290 17.94 17.88 17.97 17.88 18.22 3,026,787 17.995 -1.68%
2013-11-12 0 29.70 29.60 29.75 29.50 29.95 878,768 26,081,493 29.680 18.25 18.19 18.28 18.12 18.40 1,430,350 18.234 -0.50%
2013-11-11 0 29.85 29.80 29.90 29.35 29.95 1,514,821 44,951,901 29.675 18.34 18.31 18.37 18.03 18.40 2,465,639 18.231 1.70%
2013-11-08 0 29.35 29.30 29.35 29.30 29.65 2,325,260 68,452,227 29.439 18.03 18.00 18.03 18.00 18.22 3,784,772 18.086 -0.68%
2013-11-07 0 29.55 29.50 29.55 29.45 29.85 2,025,153 60,099,943 29.677 18.15 18.12 18.15 18.09 18.34 3,296,295 18.233 -1.50%
2013-11-06 0 30.00 29.95 30.00 29.55 30.00 2,186,066 65,227,268 29.838 18.43 18.40 18.43 18.15 18.43 3,558,209 18.331 1.01%
2013-11-05 0 29.70 29.65 29.75 29.60 30.00 1,273,605 37,847,492 29.717 18.25 18.22 18.28 18.19 18.43 2,073,017 18.257 -1.00%
2013-11-04 0 30.00 29.95 30.00 29.90 30.05 919,018 27,562,230 29.991 18.43 18.40 18.43 18.37 18.46 1,495,864 18.426 0.17%
2013-11-01 0 29.95 29.85 29.95 29.75 30.00 1,300,617 38,891,197 29.902 18.40 18.34 18.40 18.28 18.43 2,116,984 18.371 -0.33%
2013-10-31 0 30.05 29.90 30.00 29.75 30.10 1,961,775 58,731,576 29.938 18.46 18.37 18.43 18.28 18.49 3,193,136 18.393 0.17%
2013-10-30 0 30.00 29.95 30.05 29.55 30.05 1,648,914 49,096,948 29.775 18.43 18.40 18.46 18.15 18.46 2,683,899 18.293 1.01%
2013-10-29 0 29.70 29.60 29.70 29.40 29.75 2,108,333 62,495,418 29.642 18.25 18.19 18.25 18.06 18.28 3,431,685 18.211 0.17%
2013-10-28 0 29.65 29.60 29.70 29.50 29.85 1,510,816 44,808,478 29.658 18.22 18.19 18.25 18.12 18.34 2,459,120 18.221 0.51%
2013-10-25 0 29.50 29.50 29.55 29.45 29.85 2,525,574 74,803,606 29.618 18.12 18.12 18.15 18.09 18.34 4,110,818 18.197 0.34%
2013-10-24 0 29.40 29.40 29.45 29.30 30.20 3,807,487 112,747,946 29.612 18.06 18.06 18.09 18.00 18.55 6,197,358 18.193 -2.00%
2013-10-23 0 30.00 29.90 30.00 29.85 30.40 2,087,615 62,834,123 30.099 18.43 18.37 18.43 18.34 18.68 3,397,963 18.492 0.00%
2013-10-22 0 30.00 29.95 30.05 29.85 30.15 1,221,344 36,627,270 29.989 18.43 18.40 18.46 18.34 18.52 1,987,953 18.425 0.00%
2013-10-21 0 30.00 30.00 30.10 29.85 30.20 1,659,740 49,839,354 30.028 18.43 18.43 18.49 18.34 18.55 2,701,520 18.449 0.17%
2013-10-18 0 29.95 29.90 29.95 29.80 30.20 2,692,405 80,783,225 30.004 18.40 18.37 18.40 18.31 18.55 4,382,365 18.434 -0.66%
2013-10-17 0 30.15 30.05 30.15 30.05 30.45 1,480,265 44,752,210 30.233 18.52 18.46 18.52 18.46 18.71 2,409,393 18.574 -0.33%
2013-10-16 0 30.25 30.25 30.30 30.05 30.45 1,941,742 58,757,124 30.260 18.58 18.58 18.62 18.46 18.71 3,160,529 18.591 -0.49%
2013-10-15 0 30.40 30.35 30.40 30.30 30.60 1,595,932 48,569,365 30.433 18.68 18.65 18.68 18.62 18.80 2,597,662 18.697 0.16%
2013-10-11 0 30.35 30.30 30.40 30.25 30.55 3,759,769 114,205,402 30.376 18.65 18.62 18.68 18.58 18.77 6,119,689 18.662 0.50%
2013-10-10 0 30.20 30.15 30.20 30.05 30.65 2,046,479 61,791,022 30.194 18.55 18.52 18.55 18.46 18.83 3,331,007 18.550 -0.82%
2013-10-09 0 30.45 30.40 30.50 30.40 30.60 899,085 27,395,661 30.471 18.71 18.68 18.74 18.68 18.80 1,463,420 18.720 -0.33%
2013-10-08 0 30.55 30.50 30.65 30.20 30.65 3,385,162 103,329,667 30.524 18.77 18.74 18.83 18.55 18.83 5,509,950 18.753 0.16%
2013-10-07 0 30.50 30.45 30.50 30.45 31.00 2,026,898 62,091,294 30.634 18.74 18.71 18.74 18.71 19.05 3,299,135 18.820 -1.29%
2013-10-04 0 30.90 30.90 30.95 30.80 31.05 1,702,497 52,656,154 30.929 18.98 18.98 19.01 18.92 19.08 2,771,115 19.002 -0.64%
2013-10-03 0 31.10 31.05 31.15 30.60 31.10 1,924,044 59,471,145 30.909 19.11 19.08 19.14 18.80 19.11 3,131,722 18.990 1.14%
2013-10-02 0 30.75 30.70 30.80 30.60 31.05 1,890,558 58,185,745 30.777 18.89 18.86 18.92 18.80 19.08 3,077,218 18.909 0.16%
2013-09-30 0 30.70 30.70 30.75 30.50 30.75 2,010,369 61,592,607 30.637 18.86 18.86 18.89 18.74 18.89 3,272,231 18.823 -0.81%
2013-09-27 0 30.95 30.85 31.00 30.40 31.05 2,353,405 72,528,806 30.819 19.01 18.95 19.05 18.68 19.08 3,830,583 18.934 1.48%
2013-09-26 0 30.50 30.40 30.45 30.15 30.50 2,035,521 61,729,643 30.326 18.74 18.68 18.71 18.52 18.74 3,313,170 18.632 0.00%
2013-09-25 0 30.50 30.45 30.50 30.20 30.70 2,535,922 77,419,986 30.529 18.74 18.71 18.74 18.55 18.86 4,127,662 18.756 1.33%
2013-09-24 0 30.10 30.05 30.15 30.00 30.75 3,881,300 117,335,630 30.231 18.49 18.46 18.52 18.43 18.89 6,317,502 18.573 -2.11%
2013-09-23 0 30.75 30.65 30.85 30.60 31.20 1,527,767 47,112,651 30.838 18.89 18.83 18.95 18.80 19.17 2,486,711 18.946 -0.16%
2013-09-19 0 30.80 30.80 30.90 30.65 31.45 3,913,827 121,053,599 30.930 18.92 18.92 18.98 18.83 19.32 6,370,446 19.002 -0.65%
2013-09-18 0 31.00 31.00 31.05 30.60 31.05 2,553,132 78,874,821 30.893 19.05 19.05 19.08 18.80 19.08 4,155,674 18.980 0.32%
2013-09-17 0 30.90 30.90 30.95 30.40 30.95 2,725,417 83,985,192 30.816 18.98 18.98 19.01 18.68 19.01 4,436,098 18.932 0.82%
2013-09-16 0 30.65 30.60 30.65 30.40 30.75 2,013,140 61,599,029 30.598 18.83 18.80 18.83 18.68 18.89 3,276,741 18.799 0.82%
2013-09-13 0 30.40 30.30 30.45 30.15 30.45 2,268,742 68,854,858 30.349 18.68 18.62 18.71 18.52 18.71 3,692,779 18.646 0.83%
2013-09-12 0 30.15 30.05 30.15 30.00 30.50 1,522,052 45,876,663 30.141 18.52 18.46 18.52 18.43 18.74 2,477,409 18.518 -0.82%
2013-09-11 0 30.40 30.30 30.45 30.20 30.50 2,116,753 64,235,670 30.346 18.68 18.62 18.71 18.55 18.74 3,445,390 18.644 1.00%
2013-09-10 0 30.10 30.10 30.15 29.85 30.30 1,742,523 52,368,406 30.053 18.49 18.49 18.52 18.34 18.62 2,836,264 18.464 0.17%
2013-09-09 0 30.05 30.05 30.10 29.85 30.60 1,586,315 47,748,379 30.100 18.46 18.46 18.49 18.34 18.80 2,582,008 18.493 -0.17%
2013-09-06 0 30.10 30.05 30.10 29.90 30.25 2,856,694 86,011,174 30.109 18.49 18.46 18.49 18.37 18.58 4,649,775 18.498 0.50%
2013-09-05 0 30.20 30.20 30.25 29.85 30.30 4,391,344 132,157,451 30.095 18.40 18.40 18.43 18.19 18.46 7,207,353 18.336 1.17%
2013-09-04 0 29.85 29.85 29.95 29.70 30.00 2,075,905 62,030,177 29.881 18.19 18.19 18.25 18.10 18.28 3,407,107 18.206 -0.67%
2013-09-03 0 30.05 30.00 30.10 29.75 30.10 3,103,097 92,924,094 29.946 18.31 18.28 18.34 18.13 18.34 5,093,000 18.245 1.18%
2013-09-02 0 29.70 29.70 29.75 29.25 29.80 4,056,476 120,429,242 29.688 18.10 18.10 18.13 17.82 18.16 6,657,746 18.089 1.54%
2013-08-30 0 29.25 29.15 29.35 28.60 29.35 3,410,244 99,437,727 29.159 17.82 17.76 17.88 17.43 17.88 5,597,109 17.766 1.04%
2013-08-29 0 28.95 28.85 28.95 28.60 29.00 2,253,231 65,018,653 28.856 17.64 17.58 17.64 17.43 17.67 3,698,146 17.581 1.22%
2013-08-28 0 28.60 28.60 28.65 28.30 29.00 3,997,201 114,157,783 28.559 17.43 17.43 17.46 17.24 17.67 6,560,460 17.401 -0.87%
2013-08-27 0 28.85 28.80 28.85 28.60 28.90 2,519,357 72,498,169 28.776 17.58 17.55 17.58 17.43 17.61 4,134,929 17.533 1.05%
2013-08-26 0 28.55 28.50 28.55 28.50 28.70 1,277,961 36,525,683 28.581 17.40 17.36 17.40 17.36 17.49 2,097,471 17.414 0.53%
2013-08-23 0 28.40 28.40 28.45 28.40 28.70 1,777,466 50,734,733 28.543 17.30 17.30 17.33 17.30 17.49 2,917,290 17.391 0.35%
2013-08-22 0 28.30 28.30 28.40 28.15 28.65 2,544,123 72,175,985 28.370 17.24 17.24 17.30 17.15 17.46 4,175,576 17.285 -0.53%
2013-08-21 0 28.45 28.50 28.55 28.30 29.10 4,165,833 118,922,554 28.547 17.33 17.36 17.40 17.24 17.73 6,837,230 17.393 -2.57%
2013-08-20 0 29.20 29.10 29.20 29.00 29.45 2,427,709 70,717,625 29.129 17.79 17.73 17.79 17.67 17.94 3,984,510 17.748 0.00%
2013-08-19 0 29.20 29.20 29.25 29.15 29.50 1,820,656 53,351,303 29.303 17.79 17.79 17.82 17.76 17.97 2,988,176 17.854 -0.85%
2013-08-16 0 29.45 29.45 29.50 29.10 29.50 2,996,233 87,975,407 29.362 17.94 17.94 17.97 17.73 17.97 4,917,608 17.890 0.68%
2013-08-15 0 29.25 29.20 29.30 29.20 29.90 3,750,124 110,308,679 29.415 17.82 17.79 17.85 17.79 18.22 6,154,942 17.922 -1.52%
2013-08-13 0 29.70 29.70 29.75 29.45 29.75 3,256,362 96,360,316 29.591 18.10 18.10 18.13 17.94 18.13 5,344,548 18.030 0.34%
2013-08-12 0 29.60 29.60 29.70 29.05 29.70 2,930,161 86,535,497 29.533 18.03 18.03 18.10 17.70 18.10 4,809,166 17.994 1.37%
2013-08-09 0 29.20 29.20 29.35 29.10 29.50 664,305 19,420,434 29.234 17.79 17.79 17.88 17.73 17.97 1,090,300 17.812 -0.68%
2013-08-08 0 29.40 29.40 29.45 28.95 29.45 1,051,752 30,846,515 29.329 17.91 17.91 17.94 17.64 17.94 1,726,202 17.870 1.20%
2013-08-07 0 29.05 29.00 29.05 28.90 29.60 1,572,511 45,829,440 29.144 17.70 17.67 17.70 17.61 18.03 2,580,905 17.757 -0.85%
2013-08-06 0 29.30 29.25 29.30 28.90 29.50 2,304,940 67,312,155 29.203 17.85 17.82 17.85 17.61 17.97 3,783,014 17.793 -0.51%
2013-08-05 0 29.45 29.45 29.50 29.35 29.60 528,757 15,588,546 29.481 17.94 17.94 17.97 17.88 18.03 867,830 17.963 0.17%
2013-08-02 0 29.40 29.40 29.50 29.25 29.65 1,397,696 41,145,695 29.438 17.91 17.91 17.97 17.82 18.07 2,293,987 17.936 0.17%
2013-08-01 0 29.35 29.30 29.40 28.80 29.45 1,600,514 46,853,892 29.274 17.88 17.85 17.91 17.55 17.94 2,626,865 17.836 1.73%
2013-07-31 0 28.85 28.85 28.95 28.80 29.25 1,664,581 48,313,246 29.024 17.58 17.58 17.64 17.55 17.82 2,732,016 17.684 -0.35%
2013-07-30 0 28.95 28.90 29.10 28.80 29.25 2,192,410 63,643,807 29.029 17.64 17.61 17.73 17.55 17.82 3,598,322 17.687 -0.17%
2013-07-29 0 29.00 29.00 29.10 29.00 29.45 1,671,572 48,755,197 29.167 17.67 17.67 17.73 17.67 17.94 2,743,490 17.771 -0.17%
2013-07-26 0 29.05 29.05 29.10 29.00 29.30 1,011,004 29,445,361 29.125 17.70 17.70 17.73 17.67 17.85 1,659,324 17.745 -0.17%
2013-07-25 0 29.10 29.00 29.05 28.95 29.40 2,856,255 83,401,234 29.200 17.73 17.67 17.70 17.64 17.91 4,687,867 17.791 -0.68%
2013-07-24 0 29.30 29.25 29.30 28.95 29.40 2,411,209 70,413,828 29.203 17.85 17.82 17.85 17.64 17.91 3,957,429 17.793 -0.34%
2013-07-23 0 29.40 29.35 29.45 28.80 29.50 5,080,558 148,291,292 29.188 17.91 17.88 17.94 17.55 17.97 8,338,534 17.784 1.03%
2013-07-22 0 29.10 29.00 29.10 28.80 29.20 1,821,291 52,718,352 28.946 17.73 17.67 17.73 17.55 17.79 2,989,218 17.636 0.87%
2013-07-19 0 28.85 28.80 28.85 28.60 28.90 2,050,271 58,922,335 28.739 17.58 17.55 17.58 17.43 17.61 3,365,035 17.510 0.00%
2013-07-18 0 28.85 28.85 28.95 28.65 29.15 1,189,747 34,310,616 28.839 17.58 17.58 17.64 17.46 17.76 1,952,688 17.571 -1.03%
2013-07-17 0 29.15 29.05 29.10 29.00 29.35 852,519 24,822,304 29.116 17.76 17.70 17.73 17.67 17.88 1,399,208 17.740 -0.34%
2013-07-16 0 29.25 29.15 29.25 29.00 29.35 1,090,375 31,814,475 29.178 17.82 17.76 17.82 17.67 17.88 1,789,593 17.777 0.17%
2013-07-15 0 29.20 29.10 29.20 29.00 29.50 1,456,921 42,561,166 29.213 17.79 17.73 17.79 17.67 17.97 2,391,191 17.799 -0.51%
2013-07-12 0 29.35 29.30 29.35 29.20 29.70 2,118,113 62,273,227 29.400 17.88 17.85 17.88 17.79 18.10 3,476,382 17.913 -0.17%
2013-07-11 0 29.40 29.25 29.40 28.75 29.40 3,217,299 93,990,863 29.214 17.91 17.82 17.91 17.52 17.91 5,280,435 17.800 2.80%
2013-07-10 0 28.60 28.50 28.70 28.10 28.75 2,351,984 66,990,506 28.483 17.43 17.36 17.49 17.12 17.52 3,860,225 17.354 1.06%
2013-07-09 0 28.30 28.30 28.40 28.00 28.60 1,141,745 32,250,570 28.247 17.24 17.24 17.30 17.06 17.43 1,873,904 17.210 -0.18%
2013-07-08 0 28.35 28.30 28.40 27.90 28.80 1,623,536 45,748,104 28.178 17.27 17.24 17.30 17.00 17.55 2,664,650 17.169 -1.39%
2013-07-05 0 28.75 28.75 28.85 28.45 28.85 1,625,499 46,744,588 28.757 17.52 17.52 17.58 17.33 17.58 2,667,872 17.521 0.52%
2013-07-04 0 28.60 28.60 28.65 27.90 28.75 2,988,280 85,071,062 28.468 17.43 17.43 17.46 17.00 17.52 4,904,555 17.345 3.44%
2013-07-03 0 27.65 27.55 27.60 27.55 28.35 4,060,861 113,331,138 27.908 16.85 16.79 16.82 16.79 17.27 6,664,943 17.004 -1.95%
2013-07-02 0 28.20 28.05 28.20 28.00 29.10 3,232,344 91,483,045 28.302 17.18 17.09 17.18 17.06 17.73 5,305,128 17.244 -1.40%
2013-06-28 0 28.60 28.55 28.60 27.95 28.70 2,940,331 83,579,226 28.425 17.43 17.40 17.43 17.03 17.49 4,825,858 17.319 1.78%
2013-06-27 0 28.10 28.05 28.20 27.50 28.55 2,641,321 74,531,325 28.217 17.12 17.09 17.18 16.76 17.40 4,335,104 17.193 0.90%
2013-06-26 0 27.85 27.80 27.85 27.05 27.85 4,029,470 110,716,045 27.477 16.97 16.94 16.97 16.48 16.97 6,613,422 16.741 1.64%
2013-06-25 0 27.40 27.30 27.45 27.05 27.75 4,709,618 129,037,977 27.399 16.69 16.63 16.72 16.48 16.91 7,729,724 16.694 -0.18%
2013-06-24 0 27.45 27.40 27.50 27.40 28.30 3,184,728 88,141,951 27.676 16.72 16.69 16.76 16.69 17.24 5,226,978 16.863 -1.44%
2013-06-21 0 27.85 27.80 27.95 27.55 28.00 4,249,612 118,190,812 27.812 16.97 16.94 17.03 16.79 17.06 6,974,733 16.946 -0.71%
2013-06-20 0 28.05 28.00 28.05 27.90 28.60 4,298,592 120,710,487 28.081 17.09 17.06 17.09 17.00 17.43 7,055,122 17.110 -1.92%
2013-06-19 0 28.60 28.55 28.65 28.30 29.45 2,571,039 73,755,602 28.687 17.43 17.40 17.46 17.24 17.94 4,219,752 17.479 -2.05%
2013-06-18 0 29.20 29.15 29.25 28.90 29.55 2,731,324 79,592,483 29.141 17.79 17.76 17.82 17.61 18.00 4,482,822 17.755 0.17%
2013-06-17 0 29.15 29.05 29.10 28.45 29.15 2,083,416 60,353,359 28.968 17.76 17.70 17.73 17.33 17.76 3,419,435 17.650 2.46%
2013-06-14 0 28.45 28.35 28.45 27.70 28.60 3,344,569 94,957,041 28.391 17.33 17.27 17.33 16.88 17.43 5,489,319 17.299 1.43%
2013-06-13 0 28.05 28.05 28.10 27.55 28.25 5,625,414 156,710,258 27.858 17.09 17.09 17.12 16.79 17.21 9,232,787 16.973 -0.88%
2013-06-11 0 28.30 28.20 28.35 28.20 29.45 4,822,697 137,849,615 28.584 17.24 17.18 17.27 17.18 17.94 7,915,316 17.416 -2.92%
2013-06-10 0 29.15 29.10 29.15 28.65 29.30 2,798,757 81,410,935 29.088 17.76 17.73 17.76 17.46 17.85 4,593,498 17.723 0.87%
2013-06-07 0 28.90 28.85 28.90 28.75 29.50 5,221,036 151,758,743 29.067 17.61 17.58 17.61 17.52 17.97 8,569,096 17.710 -0.86%
2013-06-06 0 29.15 29.05 29.15 29.05 29.80 5,149,063 150,576,081 29.243 17.76 17.70 17.76 17.70 18.16 8,450,969 17.818 -2.51%
2013-06-05 0 29.90 29.85 29.95 29.60 30.40 4,420,279 132,364,084 29.945 18.22 18.19 18.25 18.03 18.52 7,254,842 18.245 -1.97%
2013-06-04 0 30.50 30.40 30.50 30.20 30.70 2,651,104 80,613,525 30.408 18.58 18.52 18.58 18.40 18.71 4,351,160 18.527 -0.49%
2013-06-03 0 30.65 30.65 30.70 30.40 31.35 3,052,218 93,917,881 30.770 18.67 18.67 18.71 18.52 19.10 5,009,494 18.748 -0.16%
2013-05-31 0 30.70 30.65 30.75 30.50 31.80 5,162,780 159,694,550 30.932 18.71 18.67 18.74 18.58 19.38 8,473,482 18.846 -3.15%
2013-05-30 0 31.70 31.65 31.75 31.30 31.90 2,804,779 88,620,562 31.596 19.31 19.28 19.34 19.07 19.44 4,603,381 19.251 0.79%
2013-05-29 0 31.45 31.40 31.50 31.40 32.00 2,210,016 69,850,534 31.606 19.16 19.13 19.19 19.13 19.50 3,627,219 19.257 -1.72%
2013-05-28 0 32.00 31.95 32.00 31.60 32.00 2,054,632 65,464,423 31.862 19.50 19.47 19.50 19.25 19.50 3,372,192 19.413 0.47%
2013-05-27 0 31.85 31.85 31.90 31.65 32.00 1,816,559 57,955,003 31.904 19.41 19.41 19.44 19.28 19.50 2,981,452 19.439 0.31%
2013-05-24 0 31.75 31.70 31.75 31.35 31.85 2,266,680 71,823,604 31.687 19.34 19.31 19.34 19.10 19.41 3,720,219 19.306 1.44%
2013-05-23 0 31.30 31.30 31.35 31.25 32.25 3,554,939 112,460,470 31.635 19.07 19.07 19.10 19.04 19.65 5,834,592 19.275 -3.40%
2013-05-22 0 32.40 32.40 32.45 32.05 32.45 2,913,892 94,132,794 32.305 19.74 19.74 19.77 19.53 19.77 4,782,465 19.683 0.78%
2013-05-21 0 32.15 32.10 32.20 31.95 32.20 2,091,024 67,229,125 32.151 19.59 19.56 19.62 19.47 19.62 3,431,921 19.589 -0.16%
2013-05-20 0 32.20 32.15 32.20 31.75 32.30 3,284,375 105,417,421 32.097 19.62 19.59 19.62 19.34 19.68 5,390,525 19.556 1.10%
2013-05-16 0 31.85 31.80 31.85 31.20 31.85 5,025,797 158,679,968 31.573 19.41 19.38 19.41 19.01 19.41 8,248,657 19.237 1.43%
2013-05-15 0 31.40 31.40 31.45 31.10 31.50 3,053,389 95,797,274 31.374 19.13 19.13 19.16 18.95 19.19 5,011,416 19.116 -0.32%
2013-05-14 0 31.50 31.45 31.50 31.40 31.65 2,636,194 83,054,269 31.505 19.19 19.16 19.19 19.13 19.28 4,326,689 19.196 1.12%
2013-05-13 0 31.15 31.05 31.15 31.05 32.10 3,328,742 104,402,977 31.364 18.98 18.92 18.98 18.92 19.56 5,463,343 19.110 -2.53%
2013-05-10 0 32.50 32.40 32.50 32.00 32.50 2,469,643 79,776,578 32.303 19.47 19.41 19.47 19.17 19.47 4,121,820 19.355 1.09%
2013-05-09 0 32.15 32.10 32.15 31.95 32.20 1,786,307 57,323,107 32.090 19.26 19.23 19.26 19.14 19.29 2,981,336 19.227 0.47%
2013-05-08 0 32.00 31.95 32.00 31.60 32.00 2,595,406 82,773,020 31.892 19.17 19.14 19.17 18.93 19.17 4,331,718 19.109 1.27%
2013-05-07 0 31.60 31.55 31.65 31.50 31.95 3,250,330 102,856,516 31.645 18.93 18.90 18.96 18.87 19.14 5,424,783 18.960 -1.10%
2013-05-06 0 31.95 31.85 31.95 31.80 32.20 1,722,361 55,023,224 31.946 19.14 19.08 19.14 19.05 19.29 2,874,611 19.141 0.00%
2013-05-03 0 31.95 31.90 31.95 31.75 32.20 1,498,172 47,946,637 32.003 19.14 19.11 19.14 19.02 19.29 2,500,441 19.175 0.00%
2013-05-02 0 31.95 31.90 31.95 31.60 32.00 1,195,943 38,087,563 31.847 19.14 19.11 19.14 18.93 19.17 1,996,022 19.082 -0.16%
2013-04-30 0 32.00 31.95 32.00 31.75 32.00 2,204,540 70,296,616 31.887 19.17 19.14 19.17 19.02 19.17 3,679,365 19.106 0.95%
2013-04-29 0 31.70 31.65 31.70 31.20 31.70 2,120,251 66,831,097 31.520 18.99 18.96 18.99 18.69 18.99 3,538,687 18.886 0.96%
2013-04-26 0 31.40 31.35 31.40 31.10 31.50 4,225,638 132,641,077 31.390 18.81 18.78 18.81 18.63 18.87 7,052,566 18.807 0.80%
2013-04-25 0 31.15 31.10 31.20 30.75 31.20 1,861,716 57,755,805 31.023 18.66 18.63 18.69 18.42 18.69 3,107,194 18.588 -0.16%
2013-04-24 0 31.20 31.20 31.25 30.55 31.25 2,342,418 72,606,191 30.996 18.69 18.69 18.72 18.30 18.72 3,909,483 18.572 1.46%
2013-04-23 0 30.75 30.70 30.80 30.30 31.00 1,825,662 55,993,336 30.670 18.42 18.39 18.45 18.15 18.57 3,047,020 18.376 0.16%
2013-04-22 0 30.70 30.75 30.80 30.10 30.85 3,820,626 116,467,434 30.484 18.39 18.42 18.45 18.03 18.48 6,376,604 18.265 1.99%
2013-04-19 0 30.10 30.05 30.15 30.00 30.25 2,771,066 83,405,625 30.099 18.03 18.00 18.06 17.97 18.12 4,624,894 18.034 0.17%
2013-04-18 0 30.05 30.00 30.05 30.00 30.40 2,638,798 79,461,022 30.113 18.00 17.97 18.00 17.97 18.21 4,404,139 18.042 -1.15%
2013-04-17 0 30.40 30.30 30.45 30.30 30.60 2,119,999 64,489,103 30.419 18.21 18.15 18.24 18.15 18.33 3,538,267 18.226 0.16%
2013-04-16 0 30.35 30.30 30.45 30.15 30.80 2,554,967 77,690,468 30.408 18.18 18.15 18.24 18.06 18.45 4,264,226 18.219 -0.65%
2013-04-15 0 30.55 30.55 30.65 30.35 30.80 1,630,712 49,852,898 30.571 18.30 18.30 18.36 18.18 18.45 2,721,649 18.317 -0.97%
2013-04-12 0 30.85 30.75 30.90 30.65 31.05 1,514,433 46,695,720 30.834 18.48 18.42 18.51 18.36 18.60 2,527,580 18.474 -0.32%
2013-04-11 0 30.95 30.90 30.95 30.40 30.95 1,958,924 60,196,356 30.729 18.54 18.51 18.54 18.21 18.54 3,269,433 18.412 1.14%
2013-04-10 0 30.60 30.45 30.60 30.30 30.60 1,263,659 38,551,483 30.508 18.33 18.24 18.33 18.15 18.33 2,109,040 18.279 0.66%
2013-04-09 0 30.40 30.40 30.45 30.25 30.70 1,441,329 43,864,710 30.434 18.21 18.21 18.24 18.12 18.39 2,405,570 18.235 0.50%
2013-04-08 0 30.25 30.25 30.30 30.20 30.50 1,837,041 55,717,860 30.330 18.12 18.12 18.15 18.09 18.27 3,066,011 18.173 -0.17%
2013-04-05 0 30.30 30.20 30.30 30.20 31.25 3,116,821 95,257,945 30.563 18.15 18.09 18.15 18.09 18.72 5,201,957 18.312 -3.04%
2013-04-03 0 31.25 31.20 31.25 31.05 31.40 1,745,859 54,547,097 31.244 18.72 18.69 18.72 18.60 18.81 2,913,829 18.720 0.81%
2013-04-02 0 31.00 31.00 31.05 30.90 31.20 1,555,668 48,221,301 30.997 18.57 18.57 18.60 18.51 18.69 2,596,401 18.572 0.49%
2013-03-28 0 30.85 30.85 31.00 30.80 31.25 2,138,864 66,106,518 30.907 18.48 18.48 18.57 18.45 18.72 3,569,752 18.519 -0.64%
2013-03-27 0 31.05 31.05 31.10 30.95 31.45 1,990,320 61,911,223 31.106 18.60 18.60 18.63 18.54 18.84 3,321,833 18.638 -0.32%
2013-03-26 0 31.15 31.10 31.15 31.00 31.20 1,788,845 55,661,525 31.116 18.66 18.63 18.66 18.57 18.69 2,985,572 18.644 0.00%
2013-03-25 0 31.15 31.10 31.15 30.80 31.15 1,732,555 53,774,008 31.037 18.66 18.63 18.66 18.45 18.66 2,891,625 18.596 0.81%
2013-03-22 0 30.90 30.90 30.95 30.50 31.10 2,510,873 77,491,352 30.862 18.51 18.51 18.54 18.27 18.63 4,190,633 18.492 0.49%
2013-03-21 0 30.75 30.75 30.90 30.65 31.15 2,656,060 82,285,533 30.980 18.42 18.42 18.51 18.36 18.66 4,432,949 18.562 0.16%
2013-03-20 0 30.70 30.70 30.85 30.60 31.20 2,375,702 73,145,937 30.789 18.39 18.39 18.48 18.33 18.69 3,965,033 18.448 -0.65%
2013-03-19 0 30.90 30.85 31.00 30.75 31.50 3,656,680 113,721,462 31.100 18.51 18.48 18.57 18.42 18.87 6,102,979 18.634 0.65%
2013-03-18 0 30.70 30.70 30.75 30.30 30.90 2,867,681 87,951,058 30.670 18.39 18.39 18.42 18.15 18.51 4,786,144 18.376 -0.32%
2013-03-15 0 30.80 30.80 30.85 30.65 31.80 6,775,979 210,086,011 31.005 18.45 18.45 18.48 18.36 19.05 11,309,071 18.577 -2.38%
2013-03-14 0 31.55 31.55 31.65 31.20 31.65 2,880,600 90,432,216 31.394 18.90 18.90 18.96 18.69 18.96 4,807,705 18.810 0.00%
2013-03-13 0 31.55 31.50 31.60 31.45 32.05 4,428,240 139,832,269 31.577 18.90 18.87 18.93 18.84 19.20 7,390,708 18.920 -1.25%
2013-03-12 0 31.95 31.90 31.95 31.90 32.55 3,434,791 110,552,201 32.186 19.14 19.11 19.14 19.11 19.50 5,732,647 19.285 -2.29%
2013-03-11 0 32.70 32.65 32.80 32.45 32.80 1,517,439 49,528,677 32.640 19.59 19.56 19.65 19.44 19.65 2,532,597 19.556 -0.15%
2013-03-08 0 32.75 32.75 32.80 32.20 32.90 3,867,731 126,371,450 32.673 19.62 19.62 19.65 19.29 19.71 6,455,222 19.577 1.55%
2013-03-07 0 32.25 32.20 32.30 31.85 32.30 1,965,972 63,150,742 32.122 19.32 19.29 19.35 19.08 19.35 3,281,196 19.246 0.62%
2013-03-06 0 32.05 31.90 32.05 31.80 32.10 3,332,980 106,479,183 31.947 19.20 19.11 19.20 19.05 19.23 5,562,725 19.142 1.42%
2013-03-05 0 31.60 31.55 31.70 31.50 31.95 1,862,501 59,145,316 31.756 18.93 18.90 18.99 18.87 19.14 3,108,504 19.027 -0.32%
2013-03-04 0 31.70 31.55 31.70 31.50 32.10 2,269,063 71,766,734 31.628 18.99 18.90 18.99 18.87 19.23 3,787,054 18.951 -0.94%
2013-03-01 0 32.00 31.90 32.25 31.75 32.35 3,239,463 103,924,406 32.081 19.17 19.11 19.32 19.02 19.38 5,406,646 19.222 0.00%
2013-02-28 0 32.00 32.00 32.10 31.50 32.10 3,039,269 96,828,471 31.859 19.17 19.17 19.23 18.87 19.23 5,072,523 19.089 1.43%
2013-02-27 0 31.55 31.50 31.55 31.50 32.20 2,300,420 73,278,187 31.854 18.90 18.87 18.90 18.87 19.29 3,839,388 19.086 -0.47%
2013-02-26 0 31.70 31.60 31.70 31.55 32.10 2,093,626 66,727,231 31.872 18.99 18.93 18.99 18.90 19.23 3,494,250 19.096 -0.63%
2013-02-25 0 31.90 31.80 31.95 31.15 31.95 2,439,908 77,439,916 31.739 19.11 19.05 19.14 18.66 19.14 4,072,193 19.017 0.47%
2013-02-22 0 31.75 31.70 31.75 31.45 31.95 2,420,355 76,776,061 31.721 19.02 18.99 19.02 18.84 19.14 4,039,559 19.006 0.00%
2013-02-21 0 31.75 31.70 31.80 31.70 32.40 3,041,629 96,775,958 31.817 19.02 18.99 19.05 18.99 19.41 5,076,462 19.064 -2.46%
2013-02-20 0 32.55 32.50 32.55 32.30 32.70 4,748,442 154,591,007 32.556 19.50 19.47 19.50 19.35 19.59 7,925,123 19.506 1.09%
2013-02-19 0 32.20 32.20 32.25 32.00 32.40 5,563,187 179,261,435 32.223 19.29 19.29 19.32 19.17 19.41 9,284,928 19.307 0.78%
2013-02-18 0 31.95 31.90 31.95 31.70 32.10 1,900,071 60,684,870 31.938 19.14 19.11 19.14 18.99 19.23 3,171,208 19.136 0.00%
2013-02-15 0 31.95 31.90 31.95 31.70 32.00 2,565,847 81,813,536 31.886 19.14 19.11 19.14 18.99 19.17 4,282,384 19.105 0.31%
2013-02-14 0 31.85 31.80 31.90 31.65 32.05 2,674,897 85,309,324 31.893 19.08 19.05 19.11 18.96 19.20 4,464,388 19.109 0.00%
2013-02-08 0 31.85 31.85 31.95 31.05 31.95 1,915,952 60,916,532 31.794 19.08 19.08 19.14 18.60 19.14 3,197,713 19.050 0.63%
2013-02-07 0 31.65 31.65 31.80 31.35 31.85 3,016,058 95,522,342 31.671 18.96 18.96 19.05 18.78 19.08 5,033,784 18.976 0.48%
2013-02-06 0 31.50 31.50 31.60 31.20 31.75 1,602,222 50,440,497 31.482 18.87 18.87 18.93 18.69 19.02 2,674,100 18.863 0.64%
2013-02-05 0 31.30 31.30 31.35 31.30 31.90 1,862,715 58,758,417 31.545 18.75 18.75 18.78 18.75 19.11 3,108,861 18.900 -1.11%
2013-02-04 0 31.65 31.60 31.75 31.55 32.30 1,289,162 41,167,537 31.934 18.96 18.93 19.02 18.90 19.35 2,151,604 19.133 -0.63%
2013-02-01 0 31.85 31.85 31.90 31.55 32.00 1,020,512 32,490,603 31.838 19.08 19.08 19.11 18.90 19.17 1,703,229 19.076 -0.47%
2013-01-31 0 32.00 31.90 32.05 31.60 32.10 2,518,334 80,489,349 31.961 19.17 19.11 19.20 18.93 19.23 4,203,086 19.150 0.16%
2013-01-30 0 31.95 31.85 32.00 31.55 32.00 3,296,465 104,833,614 31.802 19.14 19.08 19.17 18.90 19.17 5,501,782 19.054 1.11%
2013-01-29 0 31.60 31.55 31.60 31.35 31.60 1,744,995 55,016,533 31.528 18.93 18.90 18.93 18.78 18.93 2,912,387 18.891 0.80%
2013-01-28 0 31.35 31.35 31.50 31.35 31.65 2,077,012 65,278,286 31.429 18.78 18.78 18.87 18.78 18.96 3,466,522 18.831 0.00%
2013-01-25 0 31.35 31.35 31.45 30.90 31.50 3,661,223 114,652,028 31.315 18.78 18.78 18.84 18.51 18.87 6,110,561 18.763 1.46%
2013-01-24 0 30.90 30.85 30.95 30.85 31.35 3,100,309 96,267,083 31.051 18.51 18.48 18.54 18.48 18.78 5,174,399 18.604 -1.28%
2013-01-23 0 31.30 31.20 31.30 31.20 31.40 2,158,387 67,500,089 31.273 18.75 18.69 18.75 18.69 18.81 3,602,336 18.738 0.00%
2013-01-22 0 31.30 31.25 31.35 31.15 31.40 965,680 30,172,173 31.244 18.75 18.72 18.78 18.66 18.81 1,611,715 18.721 0.16%
2013-01-21 0 31.25 31.25 31.30 31.10 31.30 1,047,990 32,704,799 31.207 18.72 18.72 18.75 18.63 18.75 1,749,090 18.698 -0.16%
2013-01-18 0 31.30 31.20 31.35 31.20 31.40 1,989,650 62,264,239 31.294 18.75 18.69 18.78 18.69 18.81 3,320,715 18.750 0.32%
2013-01-17 0 31.20 31.15 31.25 31.15 31.55 1,734,721 54,317,434 31.312 18.69 18.66 18.72 18.66 18.90 2,895,240 18.761 -0.64%
2013-01-16 0 31.40 31.35 31.40 31.10 31.50 2,997,351 94,043,661 31.376 18.81 18.78 18.81 18.63 18.87 5,002,562 18.799 -0.16%
2013-01-15 0 31.45 31.40 31.45 31.20 31.50 2,350,821 73,741,954 31.369 18.84 18.81 18.84 18.69 18.87 3,923,507 18.795 0.48%
2013-01-14 0 31.30 31.25 31.30 31.05 31.45 1,763,907 55,106,705 31.241 18.75 18.72 18.75 18.60 18.84 2,943,951 18.719 0.32%
2013-01-11 0 31.20 31.10 31.20 30.90 31.20 2,338,986 72,759,619 31.107 18.69 18.63 18.69 18.51 18.69 3,903,755 18.638 0.65%
2013-01-10 0 31.00 30.85 31.00 30.75 31.00 2,721,826 84,146,156 30.915 18.57 18.48 18.57 18.42 18.57 4,542,713 18.523 0.16%
2013-01-09 0 30.95 30.90 30.95 30.65 31.00 2,095,769 64,748,829 30.895 18.54 18.51 18.54 18.36 18.57 3,497,827 18.511 0.00%
2013-01-08 0 30.95 30.85 30.95 30.65 31.00 1,520,659 46,962,947 30.883 18.54 18.48 18.54 18.36 18.57 2,537,971 18.504 0.32%
2013-01-07 0 30.85 30.85 30.90 30.60 31.00 2,067,046 63,754,997 30.844 18.48 18.48 18.51 18.33 18.57 3,449,888 18.480 0.33%
2013-01-04 0 30.75 30.65 30.80 30.55 30.95 2,007,630 61,581,591 30.674 18.42 18.36 18.45 18.30 18.54 3,350,723 18.379 0.49%
2013-01-03 0 30.60 30.55 30.60 30.55 31.00 2,304,027 70,849,502 30.750 18.33 18.30 18.33 18.30 18.57 3,845,408 18.424 -1.45%
2013-01-02 0 31.05 31.00 31.05 30.55 31.05 2,461,605 75,886,329 30.828 18.60 18.57 18.60 18.30 18.60 4,108,405 18.471 1.80%
2012-12-31 0 30.50 30.45 30.50 30.20 30.50 1,442,278 43,840,611 30.397 18.27 18.24 18.27 18.09 18.27 2,407,154 18.213 0.00%
2012-12-28 0 30.50 30.45 30.60 30.40 30.70 2,307,263 70,325,028 30.480 18.27 18.24 18.33 18.21 18.39 3,850,809 18.262 -0.16%
2012-12-27 0 30.55 30.50 30.55 30.50 30.85 1,451,498 44,443,305 30.619 18.30 18.27 18.30 18.27 18.48 2,422,542 18.346 -0.65%
2012-12-24 0 30.75 30.75 30.80 30.50 30.90 706,426 21,696,797 30.713 18.42 18.42 18.45 18.27 18.51 1,179,021 18.402 0.65%
2012-12-21 0 30.55 30.45 30.50 30.45 31.00 1,235,484 37,839,839 30.628 18.30 18.24 18.27 18.24 18.57 2,062,016 18.351 -0.49%
2012-12-20 0 30.70 30.60 30.80 30.50 30.80 1,499,608 46,028,408 30.694 18.39 18.33 18.45 18.27 18.45 2,502,837 18.390 -0.16%
2012-12-19 0 30.75 30.70 30.80 30.05 31.05 3,150,645 96,787,217 30.720 18.42 18.39 18.45 18.00 18.60 5,258,409 18.406 1.15%
2012-12-18 0 30.40 30.45 30.50 30.30 30.80 2,249,344 68,452,695 30.432 18.21 18.24 18.27 18.15 18.45 3,754,143 18.234 -0.65%
2012-12-17 0 30.60 30.55 30.65 30.45 30.75 2,235,438 68,332,830 30.568 18.33 18.30 18.36 18.24 18.42 3,730,934 18.315 -0.97%
2012-12-14 0 30.90 30.80 30.90 30.60 30.90 2,883,433 88,741,770 30.776 18.51 18.45 18.51 18.33 18.51 4,812,434 18.440 0.82%
2012-12-13 0 30.65 30.65 30.70 30.50 30.90 2,025,787 62,038,995 30.625 18.36 18.36 18.39 18.27 18.51 3,381,027 18.349 -0.81%
2012-12-12 0 30.90 30.85 30.95 30.70 31.10 1,801,134 55,515,026 30.822 18.51 18.48 18.54 18.39 18.63 3,006,083 18.468 0.49%
2012-12-11 0 30.75 30.70 30.85 30.50 31.10 2,390,214 73,833,897 30.890 18.42 18.39 18.48 18.27 18.63 3,989,254 18.508 -1.28%
2012-12-10 0 31.15 31.10 31.15 30.70 31.15 1,838,632 56,896,564 30.945 18.66 18.63 18.66 18.39 18.66 3,068,667 18.541 1.63%
2012-12-07 0 30.65 30.70 30.75 30.55 31.15 3,366,942 103,845,642 30.843 18.36 18.39 18.42 18.30 18.66 5,619,408 18.480 -0.81%
2012-12-06 0 30.90 30.90 31.00 30.85 31.30 1,794,359 55,745,199 31.067 18.51 18.51 18.57 18.48 18.75 2,994,775 18.614 -0.96%
2012-12-05 0 31.20 31.15 31.30 30.95 31.35 2,134,240 66,576,340 31.194 18.69 18.66 18.75 18.54 18.78 3,562,035 18.691 0.16%
2012-12-04 0 31.15 31.05 31.20 30.50 31.25 2,211,673 68,598,328 31.016 18.66 18.60 18.69 18.27 18.72 3,691,270 18.584 0.97%
2012-12-03 0 30.85 30.80 30.85 30.60 31.30 2,175,568 67,437,944 30.998 18.48 18.45 18.48 18.33 18.75 3,631,011 18.573 -0.32%
2012-11-30 0 30.95 30.85 31.00 30.80 31.00 3,248,626 100,481,507 30.930 18.54 18.48 18.57 18.45 18.57 5,421,939 18.532 0.32%
2012-11-29 0 30.85 30.75 30.80 30.40 30.90 2,582,608 79,346,854 30.724 18.48 18.42 18.45 18.21 18.51 4,310,358 18.408 1.48%
2012-11-28 0 30.40 30.35 30.40 30.30 30.50 1,699,558 51,778,889 30.466 18.21 18.18 18.21 18.15 18.27 2,836,553 18.254 -0.33%
2012-11-27 0 30.50 30.45 30.50 30.35 30.50 2,897,420 88,282,978 30.470 18.27 18.24 18.27 18.18 18.27 4,835,778 18.256 0.00%
2012-11-26 0 30.50 30.45 30.50 30.25 30.50 1,852,416 56,375,922 30.434 18.27 18.24 18.27 18.12 18.27 3,091,672 18.235 0.83%
2012-11-23 0 30.25 30.25 30.30 30.05 30.30 3,018,137 91,245,302 30.232 18.12 18.12 18.15 18.00 18.15 5,037,254 18.114 0.33%
2012-11-22 0 30.15 30.10 30.20 29.85 30.20 2,106,229 63,377,786 30.091 18.06 18.03 18.09 17.89 18.09 3,515,285 18.029 0.33%
2012-11-21 0 30.05 30.10 30.15 29.85 30.15 1,297,273 38,954,872 30.028 18.00 18.03 18.06 17.89 18.06 2,165,141 17.992 -0.17%
2012-11-20 0 30.10 30.00 30.05 29.85 30.15 3,790,213 114,006,886 30.079 18.03 17.97 18.00 17.89 18.06 6,325,845 18.022 0.50%
2012-11-19 0 29.95 29.90 29.95 29.70 29.95 1,753,494 52,400,672 29.884 17.94 17.91 17.94 17.80 17.94 2,926,572 17.905 0.84%
2012-11-16 0 29.70 29.70 29.75 29.05 29.80 2,423,510 71,871,824 29.656 17.80 17.80 17.83 17.41 17.86 4,044,825 17.769 2.24%
2012-11-15 0 29.05 29.05 29.15 29.05 29.30 1,186,195 34,582,965 29.155 17.41 17.41 17.47 17.41 17.56 1,979,753 17.468 -0.68%
2012-11-14 0 29.25 29.20 29.30 29.20 29.40 1,156,734 33,876,161 29.286 17.53 17.50 17.56 17.50 17.62 1,930,583 17.547 0.17%
2012-11-13 0 29.20 29.20 29.25 29.20 29.50 1,456,415 42,756,907 29.358 17.50 17.50 17.53 17.50 17.68 2,430,749 17.590 -1.02%
2012-11-12 0 29.50 29.50 29.55 29.45 29.90 759,454 22,436,507 29.543 17.68 17.68 17.71 17.65 17.91 1,267,525 17.701 -0.84%
2012-11-09 0 29.75 29.70 29.80 29.50 29.95 2,268,783 67,477,371 29.742 17.83 17.80 17.86 17.68 17.94 3,786,586 17.820 0.34%
2012-11-08 0 29.65 29.60 29.65 29.60 29.95 2,072,263 61,685,664 29.767 17.77 17.74 17.77 17.74 17.94 3,458,595 17.835 -1.00%
2012-11-07 0 29.95 29.90 29.95 29.70 30.30 2,564,809 76,605,004 29.868 17.94 17.91 17.94 17.80 18.15 4,280,652 17.896 0.17%
2012-11-06 0 29.90 29.85 29.90 29.65 30.15 3,824,974 114,353,666 29.897 17.91 17.89 17.91 17.77 18.06 6,383,860 17.913 -0.50%
2012-11-05 0 30.05 30.00 30.05 29.85 30.15 2,325,136 69,675,802 29.966 18.00 17.97 18.00 17.89 18.06 3,880,639 17.955 -0.33%
2012-11-02 0 30.15 30.10 30.15 29.90 30.30 2,235,281 67,126,597 30.030 18.06 18.03 18.06 17.91 18.15 3,730,672 17.993 0.33%
2012-11-01 0 30.05 30.05 30.15 29.90 30.30 2,639,527 79,261,250 30.029 18.00 18.00 18.06 17.91 18.15 4,405,356 17.992 -0.83%
2012-10-31 0 30.30 30.20 30.30 29.75 30.30 3,299,509 99,366,919 30.116 18.15 18.09 18.15 17.83 18.15 5,506,862 18.044 1.85%
2012-10-30 0 29.75 29.65 29.80 29.50 30.00 2,547,501 75,685,917 29.710 17.83 17.77 17.86 17.68 17.97 4,251,765 17.801 -0.83%
2012-10-29 0 30.00 29.90 30.00 29.10 30.00 4,271,600 126,991,065 29.729 17.97 17.91 17.97 17.44 17.97 7,129,277 17.813 0.17%
2012-10-26 0 29.95 29.95 30.05 29.95 30.30 3,251,231 97,895,231 30.110 17.94 17.94 18.00 17.94 18.15 5,426,287 18.041 -0.50%
2012-10-25 0 30.10 30.00 30.10 29.90 30.15 3,639,833 109,163,938 29.991 18.03 17.97 18.03 17.91 18.06 6,074,861 17.970 -0.17%
2012-10-24 0 30.15 30.15 30.20 29.80 30.20 7,105,591 213,069,133 29.986 18.06 18.06 18.09 17.86 18.09 11,859,192 17.967 1.01%
2012-10-22 0 29.85 29.80 29.85 29.30 29.90 4,880,670 144,538,029 29.614 17.89 17.86 17.89 17.56 17.91 8,145,811 17.744 1.53%
2012-10-19 0 29.40 29.35 29.40 29.20 29.45 3,074,984 90,166,133 29.322 17.62 17.59 17.62 17.50 17.65 5,132,131 17.569 0.17%
2012-10-18 0 29.35 29.30 29.40 29.20 29.50 2,353,198 68,921,863 29.289 17.59 17.56 17.62 17.50 17.68 3,927,474 17.549 0.34%
2012-10-17 0 29.25 29.25 29.30 29.20 29.50 3,302,846 96,669,849 29.269 17.53 17.53 17.56 17.50 17.68 5,512,432 17.537 0.00%
2012-10-16 0 29.25 29.20 29.25 29.10 29.40 1,836,938 53,684,998 29.225 17.53 17.50 17.53 17.44 17.62 3,065,839 17.511 0.52%
2012-10-15 0 29.10 29.10 29.15 29.05 29.40 2,579,302 75,347,077 29.212 17.44 17.44 17.47 17.41 17.62 4,304,841 17.503 -0.51%
2012-10-12 0 29.25 29.20 29.35 29.15 29.55 1,931,736 56,545,681 29.272 17.53 17.50 17.59 17.47 17.71 3,224,057 17.539 -0.51%
2012-10-11 0 29.40 29.35 29.40 29.10 29.50 4,263,834 125,074,436 29.334 17.62 17.59 17.62 17.44 17.68 7,116,315 17.576 0.00%
2012-10-10 0 29.40 29.40 29.50 29.25 29.50 3,639,744 106,845,706 29.355 17.62 17.62 17.68 17.53 17.68 6,074,713 17.589 -0.34%
2012-10-09 0 29.50 29.35 29.50 29.35 29.70 2,352,634 69,438,020 29.515 17.68 17.59 17.68 17.59 17.80 3,926,533 17.684 -0.17%
2012-10-08 0 29.55 29.50 29.55 29.30 29.55 2,758,338 81,265,822 29.462 17.71 17.68 17.71 17.56 17.71 4,603,651 17.652 0.17%
2012-10-05 0 29.50 29.45 29.55 29.45 29.65 1,987,689 58,668,624 29.516 17.68 17.65 17.71 17.65 17.77 3,317,442 17.685 -0.51%
2012-10-04 0 29.65 29.60 29.70 29.45 29.70 2,930,431 86,629,185 29.562 17.77 17.74 17.80 17.65 17.80 4,890,873 17.712 -0.17%
2012-10-03 0 29.70 29.55 29.70 29.15 29.70 5,240,972 154,364,487 29.453 17.80 17.71 17.80 17.47 17.80 8,747,153 17.647 1.02%
2012-09-28 0 29.40 29.25 29.40 29.10 29.50 2,655,835 77,752,727 29.276 17.62 17.53 17.62 17.44 17.68 4,432,574 17.541 -0.17%
2012-09-27 0 29.45 29.40 29.50 29.20 29.60 2,711,101 79,761,745 29.420 17.65 17.62 17.68 17.50 17.74 4,524,813 17.628 0.51%
2012-09-26 0 29.30 29.25 29.35 29.25 29.50 2,285,437 67,132,447 29.374 17.56 17.53 17.59 17.53 17.68 3,814,382 17.600 -0.85%
2012-09-25 0 29.55 29.50 29.60 29.20 29.70 3,709,059 109,282,493 29.464 17.71 17.68 17.74 17.50 17.80 6,190,399 17.654 0.85%
2012-09-24 0 29.30 29.25 29.30 29.05 29.35 2,108,198 61,614,205 29.226 17.56 17.53 17.56 17.41 17.59 3,518,571 17.511 0.34%
2012-09-21 0 29.20 29.10 29.20 29.10 29.40 2,390,209 69,856,994 29.226 17.50 17.44 17.50 17.44 17.62 3,989,246 17.511 -0.51%
2012-09-20 0 29.35 29.30 29.40 29.10 29.50 2,195,733 64,362,701 29.313 17.59 17.56 17.62 17.44 17.68 3,664,666 17.563 -0.34%
2012-09-19 0 29.45 29.40 29.45 29.05 29.45 4,071,564 119,363,678 29.316 17.65 17.62 17.65 17.41 17.65 6,795,418 17.565 1.55%
2012-09-18 0 29.00 28.95 29.00 28.80 29.15 2,776,944 80,662,803 29.047 17.38 17.35 17.38 17.26 17.47 4,634,704 17.404 -0.17%
2012-09-17 0 29.05 29.05 29.10 29.00 29.40 2,792,815 81,210,400 29.078 17.41 17.41 17.44 17.38 17.62 4,661,193 17.423 -0.34%
2012-09-14 0 29.15 29.05 29.15 28.80 29.20 6,260,923 181,700,301 29.021 17.47 17.41 17.47 17.26 17.50 10,449,446 17.389 1.39%
2012-09-13 0 28.75 28.70 28.80 28.70 28.95 2,027,876 58,423,529 28.810 17.23 17.20 17.26 17.20 17.35 3,384,514 17.262 -0.52%
2012-09-12 0 28.90 28.85 28.90 28.70 28.95 2,950,045 85,138,495 28.860 17.32 17.29 17.32 17.20 17.35 4,923,609 17.292 1.05%
2012-09-11 0 28.60 28.60 28.65 28.25 28.70 3,290,725 93,766,841 28.494 17.14 17.14 17.17 16.93 17.20 5,492,202 17.073 0.70%
2012-09-10 0 28.40 28.35 28.40 28.15 28.45 2,008,781 56,913,658 28.332 17.02 16.99 17.02 16.87 17.05 3,352,644 16.976 0.71%
2012-09-07 0 28.20 28.15 28.20 28.00 28.20 4,784,943 134,480,321 28.105 16.90 16.87 16.90 16.78 16.90 7,986,043 16.839 0.71%
2012-09-06 0 28.00 28.00 28.05 27.75 28.10 2,802,088 78,467,801 28.003 16.78 16.78 16.81 16.63 16.84 4,676,669 16.779 0.18%
2012-09-05 0 27.95 27.90 27.95 27.75 28.00 2,663,405 74,372,764 27.924 16.75 16.72 16.75 16.63 16.78 4,445,208 16.731 0.00%
2012-09-04 0 27.95 27.90 27.95 27.75 28.00 1,405,562 39,239,259 27.917 16.75 16.72 16.75 16.63 16.78 2,345,875 16.727 -0.18%
2012-09-03 0 28.00 27.90 28.00 27.70 28.00 2,220,368 61,951,871 27.902 16.78 16.72 16.78 16.60 16.78 3,705,782 16.718 0.72%
2012-08-31 0 27.80 27.75 27.85 27.70 27.95 2,774,231 77,187,605 27.823 16.66 16.63 16.69 16.60 16.75 4,630,176 16.671 0.36%
2012-08-30 0 27.70 27.70 27.75 27.60 27.95 1,735,518 48,255,610 27.805 16.60 16.60 16.63 16.54 16.75 2,896,570 16.660 -0.89%
2012-08-29 0 27.95 27.95 28.00 27.75 28.00 1,204,562 33,597,477 27.892 16.75 16.75 16.78 16.63 16.78 2,010,407 16.712 0.00%
2012-08-28 0 27.95 27.90 28.00 27.80 28.00 1,553,215 43,410,732 27.949 16.75 16.72 16.78 16.66 16.78 2,592,307 16.746 0.54%
2012-08-27 0 27.80 27.80 27.85 27.75 28.05 942,192 26,241,874 27.852 16.66 16.66 16.69 16.63 16.81 1,572,513 16.688 -0.54%
2012-08-24 0 27.95 27.85 28.00 27.60 28.00 2,225,223 61,924,173 27.828 16.75 16.69 16.78 16.54 16.78 3,713,885 16.674 0.00%
2012-08-23 0 28.20 28.20 28.25 28.10 28.30 2,583,958 72,861,401 28.198 16.75 16.75 16.78 16.69 16.81 4,351,186 16.745 0.36%
2012-08-22 0 28.10 28.05 28.15 28.00 28.20 929,996 26,121,052 28.087 16.69 16.66 16.72 16.63 16.75 1,566,042 16.680 -0.35%
2012-08-21 0 28.20 28.15 28.25 28.00 28.25 1,245,670 35,077,221 28.159 16.75 16.72 16.78 16.63 16.78 2,097,612 16.722 0.18%
2012-08-20 0 28.15 28.05 28.20 28.00 28.30 1,810,933 50,970,956 28.146 16.72 16.66 16.75 16.63 16.81 3,049,471 16.715 -0.18%
2012-08-17 0 28.20 28.15 28.20 28.10 28.25 2,148,230 60,517,072 28.171 16.75 16.72 16.75 16.69 16.78 3,617,454 16.729 0.36%
2012-08-16 0 28.10 28.00 28.10 27.80 28.25 1,925,974 54,061,662 28.070 16.69 16.63 16.69 16.51 16.78 3,243,192 16.669 -0.18%
2012-08-15 0 28.15 28.05 28.15 27.80 28.15 3,978,877 111,494,699 28.022 16.72 16.66 16.72 16.51 16.72 6,700,122 16.641 0.54%
2012-08-14 0 28.00 27.95 28.00 27.50 28.00 5,218,276 145,086,402 27.804 16.63 16.60 16.63 16.33 16.63 8,787,174 16.511 1.27%
2012-08-13 0 27.65 27.60 27.65 27.50 27.85 1,121,023 31,029,825 27.680 16.42 16.39 16.42 16.33 16.54 1,887,716 16.438 0.00%
2012-08-10 0 27.65 27.60 27.65 27.40 27.80 2,252,027 62,227,797 27.632 16.42 16.39 16.42 16.27 16.51 3,792,240 16.409 -0.18%
2012-08-09 0 27.70 27.60 27.70 27.25 27.70 1,765,831 48,737,583 27.600 16.45 16.39 16.45 16.18 16.45 2,973,523 16.391 0.91%
2012-08-08 0 27.45 27.40 27.50 27.35 27.60 1,039,403 28,574,694 27.491 16.30 16.27 16.33 16.24 16.39 1,750,274 16.326 -0.18%
2012-08-07 0 27.50 27.40 27.50 27.30 27.50 1,745,231 47,882,052 27.436 16.33 16.27 16.33 16.21 16.33 2,938,834 16.293 0.55%
2012-08-06 0 27.35 27.35 27.50 27.30 27.50 1,559,697 42,751,932 27.410 16.24 16.24 16.33 16.21 16.33 2,626,409 16.278 0.55%
2012-08-03 0 27.20 27.15 27.30 27.05 27.35 929,032 25,246,730 27.175 16.15 16.12 16.21 16.06 16.24 1,564,418 16.138 -0.18%
2012-08-02 0 27.25 27.20 27.30 27.20 27.65 2,896,215 79,360,022 27.401 16.18 16.15 16.21 16.15 16.42 4,877,003 16.272 -0.55%
2012-08-01 0 27.40 27.35 27.40 26.70 27.40 2,622,625 71,504,613 27.265 16.27 16.24 16.27 15.86 16.27 4,416,298 16.191 1.11%
2012-07-31 0 27.10 27.10 27.15 27.00 27.30 2,495,578 67,641,703 27.105 16.09 16.09 16.12 16.03 16.21 4,202,361 16.096 0.37%
2012-07-30 0 27.00 26.95 27.00 26.75 27.00 2,237,294 60,138,258 26.880 16.03 16.00 16.03 15.89 16.03 3,767,431 15.963 0.75%
2012-07-27 0 26.80 26.75 26.80 26.40 26.80 1,010,773 26,901,967 26.615 15.92 15.89 15.92 15.68 15.92 1,702,064 15.805 1.32%
2012-07-26 0 26.45 26.45 26.50 26.15 26.60 968,572 25,583,477 26.414 15.71 15.71 15.74 15.53 15.80 1,631,001 15.686 -0.19%
2012-07-25 0 26.50 26.40 26.50 26.00 26.55 1,884,082 49,512,945 26.280 15.74 15.68 15.74 15.44 15.77 3,172,649 15.606 1.15%
2012-07-24 0 26.20 26.15 26.20 26.10 26.80 1,196,980 31,472,521 26.293 15.56 15.53 15.56 15.50 15.92 2,015,622 15.614 -1.13%
2012-07-23 0 26.50 26.40 26.45 26.35 26.85 1,353,470 35,925,009 26.543 15.74 15.68 15.71 15.65 15.94 2,279,139 15.763 -2.03%
2012-07-20 0 27.05 27.00 27.05 26.80 27.10 1,307,439 35,250,607 26.962 16.06 16.03 16.06 15.92 16.09 2,201,626 16.011 0.37%
2012-07-19 0 26.95 26.85 26.90 26.70 27.05 1,851,213 49,743,420 26.871 16.00 15.94 15.97 15.86 16.06 3,117,300 15.957 0.94%
2012-07-18 0 26.70 26.65 26.70 26.50 26.90 1,099,821 29,382,075 26.715 15.86 15.83 15.86 15.74 15.97 1,852,014 15.865 0.19%
2012-07-17 0 26.65 26.60 26.75 26.05 26.75 2,132,360 56,625,548 26.555 15.83 15.80 15.89 15.47 15.89 3,590,730 15.770 2.50%
2012-07-16 0 26.00 26.00 26.05 25.80 26.35 2,243,726 58,361,183 26.011 15.44 15.44 15.47 15.32 15.65 3,778,261 15.447 -0.95%
2012-07-13 0 26.25 26.20 26.30 26.00 26.50 2,018,817 53,089,616 26.297 15.59 15.56 15.62 15.44 15.74 3,399,532 15.617 0.57%
2012-07-12 0 26.10 26.05 26.10 26.05 26.75 1,543,701 40,445,081 26.200 15.50 15.47 15.50 15.47 15.89 2,599,473 15.559 -2.61%
2012-07-11 0 26.80 26.75 26.80 26.40 26.90 1,543,854 41,329,761 26.771 15.92 15.89 15.92 15.68 15.97 2,599,731 15.898 1.32%
2012-07-10 0 26.45 26.40 26.45 26.35 27.00 1,218,552 32,371,759 26.566 15.71 15.68 15.71 15.65 16.03 2,051,948 15.776 -1.86%
2012-07-09 0 26.95 26.85 26.95 26.85 27.20 2,488,508 67,209,696 27.008 16.00 15.94 16.00 15.94 16.15 4,190,455 16.039 -0.55%
2012-07-06 0 27.10 27.00 27.10 26.65 27.15 3,365,714 90,611,693 26.922 16.09 16.03 16.09 15.83 16.12 5,667,603 15.988 1.69%
2012-07-05 0 26.65 26.65 26.70 26.50 26.80 924,738 24,674,666 26.683 15.83 15.83 15.86 15.74 15.92 1,557,187 15.846 -0.19%
2012-07-04 0 26.70 26.65 26.70 26.40 26.90 1,058,825 28,185,007 26.619 15.86 15.83 15.86 15.68 15.97 1,782,980 15.808 0.00%
2012-07-03 0 26.70 26.60 26.75 26.50 26.80 1,136,239 30,280,264 26.650 15.86 15.80 15.89 15.74 15.92 1,913,339 15.826 0.95%
2012-06-29 0 26.45 26.45 26.55 26.15 26.80 2,652,289 70,346,343 26.523 15.71 15.71 15.77 15.53 15.92 4,466,250 15.751 1.15%
2012-06-28 0 26.15 26.05 26.15 26.00 26.30 2,362,524 61,737,844 26.132 15.53 15.47 15.53 15.44 15.62 3,978,308 15.519 0.19%
2012-06-27 0 26.10 26.10 26.15 25.55 26.15 1,600,035 41,483,781 25.927 15.50 15.50 15.53 15.17 15.53 2,694,336 15.397 1.56%
2012-06-26 0 25.70 25.70 25.80 25.30 25.90 1,000,561 25,658,959 25.645 15.26 15.26 15.32 15.02 15.38 1,684,868 15.229 0.59%
2012-06-25 0 25.55 25.55 25.60 25.30 25.65 1,232,122 31,468,678 25.540 15.17 15.17 15.20 15.02 15.23 2,074,798 15.167 0.20%
2012-06-22 0 25.50 25.45 25.50 25.45 25.70 1,007,174 25,741,786 25.558 15.14 15.11 15.14 15.11 15.26 1,696,003 15.178 -0.78%
2012-06-21 0 25.70 25.70 25.75 25.65 25.90 1,075,815 27,708,348 25.756 15.26 15.26 15.29 15.23 15.38 1,811,589 15.295 0.00%
2012-06-20 0 25.70 25.70 25.80 25.60 25.95 1,416,649 36,477,979 25.749 15.26 15.26 15.32 15.20 15.41 2,385,528 15.291 -0.39%
2012-06-19 0 25.80 25.80 25.90 25.60 25.90 1,936,788 49,927,453 25.778 15.32 15.32 15.38 15.20 15.38 3,261,402 15.309 0.98%
2012-06-18 0 25.55 25.50 25.55 25.35 25.60 1,957,206 49,886,394 25.489 15.17 15.14 15.17 15.05 15.20 3,295,784 15.136 1.19%
2012-06-15 0 25.25 25.15 25.25 24.80 25.30 1,694,955 42,588,644 25.127 14.99 14.94 14.99 14.73 15.02 2,854,173 14.922 1.41%
2012-06-14 0 24.90 24.85 24.95 24.80 25.05 1,049,529 26,194,654 24.958 14.79 14.76 14.82 14.73 14.88 1,767,326 14.822 -0.20%
2012-06-13 0 24.95 24.95 25.00 24.80 25.15 1,941,536 48,456,815 24.958 14.82 14.82 14.85 14.73 14.94 3,269,397 14.821 0.40%
2012-06-12 0 24.85 24.85 24.95 24.80 25.05 1,430,634 35,641,263 24.913 14.76 14.76 14.82 14.73 14.88 2,409,077 14.795 -0.60%
2012-06-11 0 25.00 24.95 25.00 24.70 25.10 2,234,168 55,640,926 24.905 14.85 14.82 14.85 14.67 14.91 3,762,167 14.790 0.81%
2012-06-08 0 24.80 24.75 24.80 24.60 25.00 2,644,538 65,405,452 24.732 14.73 14.70 14.73 14.61 14.85 4,453,198 14.687 -0.20%
2012-06-07 0 24.85 24.80 24.95 24.80 25.45 2,418,772 60,520,422 25.021 14.76 14.73 14.82 14.73 15.11 4,073,025 14.859 -0.80%
2012-06-06 0 25.05 25.05 25.10 25.00 25.25 1,150,506 28,919,912 25.137 14.88 14.88 14.91 14.85 14.99 1,937,363 14.927 -0.60%
2012-06-05 0 25.20 25.10 25.20 24.90 25.20 1,411,402 35,386,944 25.072 14.97 14.91 14.97 14.79 14.97 2,376,692 14.889 1.00%
2012-06-04 0 24.95 24.85 24.95 24.70 25.35 1,827,369 45,601,218 24.955 14.82 14.76 14.82 14.67 15.05 3,077,148 14.819 -1.19%
2012-06-01 0 25.25 25.25 25.40 25.00 25.45 2,775,260 70,108,398 25.262 14.99 14.99 15.08 14.85 15.11 4,673,324 15.002 0.80%
2012-05-31 0 25.05 25.00 25.10 24.90 25.25 3,327,434 83,470,305 25.085 14.88 14.85 14.91 14.79 14.99 5,603,142 14.897 -0.79%
2012-05-30 0 25.25 25.20 25.30 25.15 25.35 3,381,140 85,317,345 25.233 14.99 14.97 15.02 14.94 15.05 5,693,579 14.985 -0.39%
2012-05-29 0 25.35 25.35 25.40 25.10 25.40 1,163,860 29,431,317 25.288 15.05 15.05 15.08 14.91 15.08 1,959,850 15.017 0.60%
2012-05-28 0 25.20 25.15 25.20 25.10 25.45 1,140,514 28,758,569 25.215 14.97 14.94 14.97 14.91 15.11 1,920,538 14.974 -0.40%
2012-05-25 0 25.30 25.15 25.25 25.05 25.40 1,544,857 38,957,461 25.218 15.02 14.94 14.99 14.88 15.08 2,601,420 14.975 0.40%
2012-05-24 0 25.20 25.10 25.20 25.15 25.45 1,770,512 44,712,746 25.254 14.97 14.91 14.97 14.94 15.11 2,981,406 14.997 -0.20%
2012-05-23 0 25.25 25.20 25.25 25.20 25.45 1,444,309 36,493,345 25.267 14.99 14.97 14.99 14.97 15.11 2,432,105 15.005 -0.98%
2012-05-22 0 25.50 25.40 25.50 25.40 26.00 1,217,158 31,177,484 25.615 15.14 15.08 15.14 15.08 15.44 2,049,600 15.211 0.00%
2012-05-21 0 25.50 25.45 25.55 25.20 25.65 1,836,228 46,616,874 25.387 15.14 15.11 15.17 14.97 15.23 3,092,066 15.076 -0.20%
2012-05-18 0 25.55 25.50 25.55 25.10 25.60 2,155,692 54,607,138 25.332 15.17 15.14 15.17 14.91 15.20 3,630,019 15.043 0.20%
2012-05-17 0 25.50 25.45 25.50 25.45 26.05 1,959,891 50,428,427 25.730 15.14 15.11 15.14 15.11 15.47 3,300,305 15.280 -0.58%
2012-05-16 0 25.65 25.60 25.65 25.40 25.95 3,027,504 77,723,040 25.672 15.23 15.20 15.23 15.08 15.41 5,098,083 15.246 -0.39%
2012-05-15 0 25.75 25.75 25.80 25.70 26.00 1,846,078 47,663,754 25.819 15.29 15.29 15.32 15.26 15.44 3,108,653 15.333 -0.96%
2012-05-14 0 26.00 26.00 26.05 26.00 26.45 1,782,831 46,761,484 26.229 15.44 15.44 15.47 15.44 15.71 3,002,150 15.576 -0.38%
2012-05-11 0 26.10 26.05 26.10 26.05 26.60 2,407,043 63,099,052 26.214 15.50 15.47 15.50 15.47 15.80 4,053,275 15.567 -1.51%
2012-05-10 0 26.50 26.45 26.50 26.45 27.05 2,606,430 69,556,086 26.686 15.74 15.71 15.74 15.71 16.06 4,389,027 15.848 -0.93%
2012-05-09 0 26.75 26.65 26.70 26.65 26.85 1,346,627 36,022,858 26.750 15.89 15.83 15.86 15.83 15.94 2,267,616 15.886 -0.37%
2012-05-08 0 26.85 26.80 26.85 26.75 27.20 1,822,994 49,127,469 26.949 15.94 15.92 15.94 15.89 16.15 3,069,781 16.004 -0.37%
2012-05-07 0 26.95 26.85 26.90 26.85 27.20 1,918,948 51,818,363 27.004 16.00 15.94 15.97 15.94 16.15 3,231,360 16.036 -1.79%
2012-05-04 0 27.95 27.90 27.95 27.75 27.95 1,622,937 45,214,208 27.859 16.30 16.27 16.30 16.18 16.30 2,783,694 16.243 0.18%
2012-05-03 0 27.90 27.80 27.90 27.75 28.00 2,556,404 71,219,392 27.859 16.27 16.21 16.27 16.18 16.32 4,384,796 16.242 0.00%
2012-05-02 0 27.90 27.90 27.95 27.60 28.00 2,439,412 68,056,953 27.899 16.27 16.27 16.30 16.09 16.32 4,184,129 16.266 1.09%
2012-04-30 0 27.60 27.55 27.60 27.25 27.65 1,768,571 48,687,041 27.529 16.09 16.06 16.09 15.89 16.12 3,033,489 16.050 1.28%
2012-04-27 0 27.25 27.20 27.25 27.20 27.55 2,134,967 58,282,615 27.299 15.89 15.86 15.89 15.86 16.06 3,661,939 15.916 -0.18%
2012-04-26 0 27.30 27.25 27.30 27.10 27.35 1,067,079 29,064,209 27.237 15.92 15.89 15.92 15.80 15.95 1,830,276 15.880 0.74%
2012-04-25 0 27.10 27.05 27.10 27.00 27.15 1,186,083 32,096,213 27.061 15.80 15.77 15.80 15.74 15.83 2,034,394 15.777 0.18%
2012-04-24 0 27.05 27.00 27.05 26.95 27.20 1,634,011 44,177,178 27.036 15.77 15.74 15.77 15.71 15.86 2,802,689 15.762 0.00%
2012-04-23 0 27.05 27.05 27.10 27.05 27.55 1,301,045 35,392,673 27.203 15.77 15.77 15.80 15.77 16.06 2,231,579 15.860 -1.46%
2012-04-20 0 27.45 27.40 27.45 27.10 27.55 1,881,615 51,487,722 27.364 16.00 15.97 16.00 15.80 16.06 3,227,384 15.953 0.37%
2012-04-19 0 27.35 27.30 27.40 27.10 27.45 1,688,439 46,053,938 27.276 15.95 15.92 15.97 15.80 16.00 2,896,045 15.902 -0.36%
2012-04-18 0 27.45 27.45 27.50 27.05 27.50 1,918,814 52,450,473 27.335 16.00 16.00 16.03 15.77 16.03 3,291,189 15.937 1.29%
2012-04-17 0 27.10 27.05 27.10 26.95 27.35 1,658,009 44,877,156 27.067 15.80 15.77 15.80 15.71 15.95 2,843,851 15.780 -0.55%
2012-04-16 0 27.25 27.20 27.25 26.90 27.25 1,105,567 29,945,202 27.086 15.89 15.86 15.89 15.68 15.89 1,896,291 15.791 0.55%
2012-04-13 0 27.10 27.10 27.15 26.90 27.15 1,200,612 32,514,332 27.081 15.80 15.80 15.83 15.68 15.83 2,059,314 15.789 0.93%
2012-04-12 0 26.85 26.85 26.90 26.70 26.95 1,986,751 53,313,233 26.834 15.65 15.65 15.68 15.57 15.71 3,407,716 15.645 -0.19%
2012-04-11 0 26.90 26.85 26.90 26.70 27.05 2,497,615 67,112,386 26.871 15.68 15.65 15.68 15.57 15.77 4,283,960 15.666 -0.55%
2012-04-10 0 27.05 27.00 27.05 26.90 27.15 2,481,958 67,103,951 27.037 15.77 15.74 15.77 15.68 15.83 4,257,105 15.763 -0.37%
2012-04-05 0 27.15 27.10 27.15 26.90 27.15 2,300,167 62,281,184 27.077 15.83 15.80 15.83 15.68 15.83 3,945,293 15.786 -0.73%
2012-04-03 0 27.35 27.30 27.35 27.10 27.55 2,046,075 55,904,345 27.323 15.95 15.92 15.95 15.80 16.06 3,509,469 15.930 -0.36%
2012-04-02 0 27.45 27.40 27.45 27.30 27.65 1,827,763 50,201,351 27.466 16.00 15.97 16.00 15.92 16.12 3,135,016 16.013 -1.26%
2012-03-30 0 27.80 27.65 27.80 27.05 27.90 3,996,912 110,469,971 27.639 16.21 16.12 16.21 15.77 16.27 6,855,584 16.114 1.09%
2012-03-29 0 27.50 27.35 27.50 27.25 27.80 1,865,492 51,239,205 27.467 16.03 15.95 16.03 15.89 16.21 3,199,730 16.014 -1.08%
2012-03-28 0 27.80 27.65 27.80 27.50 27.90 1,493,374 41,357,634 27.694 16.21 16.12 16.21 16.03 16.27 2,561,465 16.146 -0.36%
2012-03-27 0 27.90 27.80 27.90 27.70 27.95 2,516,217 70,048,474 27.839 16.27 16.21 16.27 16.15 16.30 4,315,866 16.230 0.90%
2012-03-26 0 27.65 27.60 27.65 27.00 27.85 2,783,604 76,667,897 27.543 16.12 16.09 16.12 15.74 16.24 4,774,494 16.058 2.22%
2012-03-23 0 27.05 27.05 27.10 27.00 27.50 2,054,158 55,782,268 27.156 15.77 15.77 15.80 15.74 16.03 3,523,333 15.832 -1.99%
2012-03-22 0 27.60 27.50 27.60 27.40 27.75 1,713,864 47,161,166 27.517 16.09 16.03 16.09 15.97 16.18 2,939,654 16.043 0.73%
2012-03-21 0 27.40 27.35 27.50 27.10 27.55 1,718,414 47,078,540 27.397 15.97 15.95 16.03 15.80 16.06 2,947,459 15.973 0.55%
2012-03-20 0 27.25 27.15 27.25 27.15 27.55 2,550,222 69,395,797 27.212 15.89 15.83 15.89 15.83 16.06 4,374,192 15.865 -0.73%
2012-03-19 0 27.45 27.35 27.45 27.35 27.80 1,882,080 51,938,949 27.597 16.00 15.95 16.00 15.95 16.21 3,228,182 16.089 -0.90%
2012-03-16 0 27.70 27.60 27.75 27.55 27.95 2,390,754 66,198,904 27.690 16.15 16.09 16.18 16.06 16.30 4,100,670 16.143 -0.36%
2012-03-15 0 27.80 27.75 27.80 27.50 27.95 1,830,367 50,667,365 27.682 16.21 16.18 16.21 16.03 16.30 3,139,483 16.139 0.36%
2012-03-14 0 27.70 27.70 27.75 27.60 28.00 3,677,164 102,040,871 27.750 16.15 16.15 16.18 16.09 16.32 6,307,146 16.179 -0.54%
2012-03-13 0 27.85 27.85 27.90 27.75 28.00 2,373,995 66,067,404 27.830 16.24 16.24 16.27 16.18 16.32 4,071,924 16.225 0.18%
2012-03-12 0 27.80 27.75 27.80 27.30 27.90 1,679,129 46,441,053 27.658 16.21 16.18 16.21 15.92 16.27 2,880,076 16.125 -0.18%
2012-03-09 0 27.85 27.80 27.90 27.60 28.00 5,630,076 156,607,088 27.816 16.24 16.21 16.27 16.09 16.32 9,656,820 16.217 1.46%
2012-03-08 0 27.45 27.40 27.45 27.20 27.50 2,596,717 71,093,763 27.378 16.00 15.97 16.00 15.86 16.03 4,453,942 15.962 0.73%
2012-03-07 0 27.25 27.20 27.30 26.95 27.40 3,713,553 100,953,907 27.185 15.89 15.86 15.92 15.71 15.97 6,369,561 15.849 0.18%
2012-03-06 0 27.20 27.15 27.25 27.05 27.30 2,529,704 68,785,183 27.191 15.86 15.83 15.89 15.77 15.92 4,339,000 15.853 -0.18%
2012-03-05 0 27.25 27.15 27.25 27.00 27.45 2,271,641 61,817,446 27.213 15.89 15.83 15.89 15.74 16.00 3,896,365 15.865 0.18%
2012-03-02 0 27.20 27.20 27.40 27.20 27.55 1,456,913 39,817,339 27.330 15.86 15.86 15.97 15.86 16.06 2,498,927 15.934 -0.55%
2012-03-01 0 27.35 27.25 27.35 27.20 27.60 1,416,116 38,835,969 27.424 15.95 15.89 15.95 15.86 16.09 2,428,951 15.989 -0.91%
2012-02-29 0 27.60 27.40 27.55 27.20 27.60 3,143,047 86,342,233 27.471 16.09 15.97 16.06 15.86 16.09 5,391,018 16.016 0.55%
2012-02-28 0 27.45 27.35 27.40 26.90 27.45 2,692,675 73,468,034 27.284 16.00 15.95 15.97 15.68 16.00 4,618,531 15.907 1.48%
2012-02-27 0 27.05 26.95 27.05 26.85 27.15 1,807,197 48,820,902 27.015 15.77 15.71 15.77 15.65 15.83 3,099,741 15.750 0.56%
2012-02-24 0 26.90 26.90 27.00 26.80 27.05 1,384,965 37,351,688 26.969 15.68 15.68 15.74 15.62 15.77 2,375,520 15.724 0.37%
2012-02-23 0 26.80 26.80 26.90 26.55 27.00 1,590,493 42,732,726 26.868 15.62 15.62 15.68 15.48 15.74 2,728,046 15.664 -0.19%
2012-02-22 0 26.85 26.80 26.90 26.80 27.20 1,868,856 50,310,641 26.921 15.65 15.62 15.68 15.62 15.86 3,205,500 15.695 -0.56%
2012-02-21 0 27.00 26.85 26.90 26.75 27.20 2,216,224 59,675,615 26.927 15.74 15.65 15.68 15.60 15.86 3,801,312 15.699 0.75%
2012-02-20 0 26.80 26.75 26.80 26.75 27.30 2,688,141 72,474,663 26.961 15.62 15.60 15.62 15.60 15.92 4,610,754 15.719 -0.56%
2012-02-17 0 26.95 26.90 26.95 26.85 27.10 1,489,026 40,126,639 26.948 15.71 15.68 15.71 15.65 15.80 2,554,008 15.711 0.37%
2012-02-16 0 26.85 26.80 26.90 26.70 27.05 2,726,068 73,125,529 26.825 15.65 15.62 15.68 15.57 15.77 4,675,807 15.639 -1.10%
2012-02-15 0 27.15 27.10 27.20 26.50 27.30 7,908,649 213,698,131 27.021 15.83 15.80 15.86 15.45 15.92 13,565,075 15.754 2.45%
2012-02-14 0 26.50 26.50 26.60 26.15 26.60 1,589,680 41,937,398 26.381 15.45 15.45 15.51 15.25 15.51 2,726,651 15.381 0.38%
2012-02-13 0 26.40 26.30 26.40 26.00 26.55 1,320,740 34,835,866 26.376 15.39 15.33 15.39 15.16 15.48 2,265,360 15.378 0.38%
2012-02-10 0 26.30 26.25 26.30 26.20 26.45 1,414,547 37,187,325 26.289 15.33 15.30 15.33 15.28 15.42 2,426,260 15.327 -0.75%
2012-02-09 0 26.50 26.40 26.50 26.25 26.60 1,576,313 41,690,932 26.448 15.45 15.39 15.45 15.30 15.51 2,703,724 15.420 -0.19%
2012-02-08 0 26.55 26.55 26.60 26.05 26.60 3,478,144 91,482,373 26.302 15.48 15.48 15.51 15.19 15.51 5,965,783 15.335 1.14%
2012-02-07 0 26.25 26.15 26.25 25.90 26.30 2,367,121 61,912,602 26.155 15.30 15.25 15.30 15.10 15.33 4,060,134 15.249 0.77%
2012-02-06 0 26.05 26.05 26.10 25.90 26.20 1,460,415 37,985,878 26.010 15.19 15.19 15.22 15.10 15.28 2,504,933 15.164 -0.19%
2012-02-03 0 26.10 26.10 26.15 25.95 26.15 1,699,703 44,271,762 26.047 15.22 15.22 15.25 15.13 15.25 2,915,365 15.186 -0.19%
2012-02-02 0 26.15 26.10 26.20 25.90 26.20 3,187,747 83,038,119 26.049 15.25 15.22 15.28 15.10 15.28 5,467,688 15.187 0.19%
2012-02-01 0 26.10 26.05 26.15 25.70 26.15 3,801,759 98,981,648 26.036 15.22 15.19 15.25 14.98 15.25 6,520,854 15.179 0.97%
2012-01-31 0 25.85 25.70 25.90 25.55 25.90 3,290,281 84,794,583 25.771 15.07 14.98 15.10 14.90 15.10 5,643,557 15.025 0.58%
2012-01-30 0 25.70 25.60 25.70 25.45 25.80 2,412,806 61,938,108 25.671 14.98 14.93 14.98 14.84 15.04 4,138,494 14.966 -0.19%
2012-01-27 0 25.75 25.65 25.80 25.60 25.80 2,636,798 67,802,195 25.714 15.01 14.95 15.04 14.93 15.04 4,522,689 14.992 0.39%
2012-01-26 0 25.65 25.60 25.70 25.40 25.75 2,361,858 60,439,114 25.590 14.95 14.93 14.98 14.81 15.01 4,051,107 14.919 0.98%
2012-01-20 0 25.40 25.35 25.40 24.95 25.40 2,516,581 63,553,710 25.254 14.81 14.78 14.81 14.55 14.81 4,316,491 14.723 1.40%
2012-01-19 0 25.05 25.00 25.10 24.90 25.40 6,739,405 168,744,761 25.039 14.60 14.58 14.63 14.52 14.81 11,559,564 14.598 -1.18%
2012-01-18 0 25.35 25.35 25.50 25.20 25.50 2,616,391 66,372,761 25.368 14.78 14.78 14.87 14.69 14.87 4,487,687 14.790 -0.59%
2012-01-17 0 25.50 25.40 25.50 25.20 25.50 1,402,437 35,623,987 25.401 14.87 14.81 14.87 14.69 14.87 2,405,488 14.809 0.99%
2012-01-16 0 25.25 25.15 25.25 25.05 25.25 906,715 22,799,817 25.146 14.72 14.66 14.72 14.60 14.72 1,555,216 14.660 -0.39%
2012-01-13 0 25.35 25.20 25.40 25.15 25.40 1,420,728 35,991,964 25.333 14.78 14.69 14.81 14.66 14.81 2,436,861 14.770 0.40%
2012-01-12 0 25.25 25.15 25.35 25.05 25.35 2,805,381 70,684,628 25.196 14.72 14.66 14.78 14.60 14.78 4,811,846 14.690 0.60%
2012-01-11 0 25.10 25.00 25.10 24.95 25.30 2,328,378 58,414,222 25.088 14.63 14.58 14.63 14.55 14.75 3,993,681 14.627 -0.59%
2012-01-10 0 25.25 25.25 25.30 25.05 25.35 1,832,995 46,219,226 25.215 14.72 14.72 14.75 14.60 14.78 3,143,990 14.701 0.80%
2012-01-09 0 25.05 25.05 25.10 24.55 25.15 2,618,061 64,919,887 24.797 14.60 14.60 14.63 14.31 14.66 4,490,551 14.457 0.20%
2012-01-06 0 25.00 25.00 25.05 24.95 25.50 1,150,453 28,885,718 25.108 14.58 14.58 14.60 14.55 14.87 1,973,280 14.638 -1.19%
2012-01-05 0 25.30 25.25 25.30 25.20 25.55 1,297,699 32,950,783 25.392 14.75 14.72 14.75 14.69 14.90 2,225,840 14.804 0.00%
2012-01-04 0 25.30 25.25 25.35 25.10 25.60 2,167,416 54,978,071 25.366 14.75 14.72 14.78 14.63 14.93 3,717,596 14.789 -0.59%
2012-01-03 0 25.45 25.30 25.45 25.00 25.50 1,218,282 30,898,466 25.362 14.84 14.75 14.84 14.58 14.87 2,089,622 14.787 1.19%
2011-12-30 0 25.15 25.05 25.20 24.95 25.20 972,269 24,385,826 25.081 14.66 14.60 14.69 14.55 14.69 1,667,655 14.623 0.60%
2011-12-29 0 25.00 24.95 25.00 24.90 25.20 1,002,033 25,054,116 25.003 14.58 14.55 14.58 14.52 14.69 1,718,707 14.577 -0.40%
2011-12-28 0 25.10 25.10 25.20 25.05 25.30 836,742 21,058,462 25.167 14.63 14.63 14.69 14.60 14.75 1,435,197 14.673 -0.40%
2011-12-23 0 25.20 25.05 25.10 25.05 25.45 887,689 22,341,633 25.168 14.69 14.60 14.63 14.60 14.84 1,522,582 14.674 0.00%
2011-12-22 0 25.20 25.05 25.25 24.85 25.25 1,435,160 35,974,510 25.067 14.69 14.60 14.72 14.49 14.72 2,461,616 14.614 0.80%
2011-12-21 0 25.00 24.90 25.00 24.55 25.05 1,081,972 26,934,228 24.894 14.58 14.52 14.58 14.31 14.60 1,855,820 14.513 1.63%
2011-12-20 0 24.60 24.50 24.60 24.30 24.75 764,197 18,706,754 24.479 14.34 14.28 14.34 14.17 14.43 1,310,766 14.272 0.41%
2011-12-19 0 24.50 24.45 24.50 24.30 24.70 1,718,279 42,080,696 24.490 14.28 14.25 14.28 14.17 14.40 2,947,227 14.278 -1.01%
2011-12-16 0 24.75 24.70 24.85 24.50 24.85 751,522 18,575,730 24.717 14.43 14.40 14.49 14.28 14.49 1,289,026 14.411 0.41%
2011-12-15 0 24.65 24.55 24.75 24.40 24.80 1,601,625 39,354,822 24.572 14.37 14.31 14.43 14.23 14.46 2,747,140 14.326 -0.60%
2011-12-14 0 24.80 24.70 24.85 24.65 25.20 1,383,792 34,529,841 24.953 14.46 14.40 14.49 14.37 14.69 2,373,508 14.548 0.00%
2011-12-13 0 24.80 24.80 24.95 24.80 25.05 1,414,237 35,203,010 24.892 14.46 14.46 14.55 14.46 14.60 2,425,728 14.512 -1.20%
2011-12-12 0 25.10 25.00 25.10 25.00 25.30 946,471 23,774,596 25.119 14.63 14.58 14.63 14.58 14.75 1,623,406 14.645 0.80%
2011-12-09 0 24.90 24.90 24.95 24.90 25.35 2,529,699 63,631,841 25.154 14.52 14.52 14.55 14.52 14.78 4,338,991 14.665 -1.78%
2011-12-08 0 25.35 25.30 25.40 25.05 25.50 1,215,531 30,753,700 25.301 14.78 14.75 14.81 14.60 14.87 2,084,903 14.751 -0.39%
2011-12-07 0 25.45 25.30 25.50 25.00 25.50 2,056,841 52,022,414 25.292 14.84 14.75 14.87 14.58 14.87 3,527,935 14.746 1.80%
2011-12-06 0 25.00 25.00 25.15 24.70 25.20 1,464,313 36,620,575 25.009 14.58 14.58 14.66 14.40 14.69 2,511,619 14.580 -0.99%
2011-12-05 0 25.25 25.15 25.40 24.95 25.40 1,625,239 40,851,061 25.135 14.72 14.66 14.81 14.55 14.81 2,787,643 14.654 0.80%
2011-12-02 0 25.05 25.20 25.30 24.90 25.40 3,593,677 90,364,679 25.145 14.60 14.69 14.75 14.52 14.81 6,163,948 14.660 -1.38%
2011-12-01 0 25.40 25.25 25.45 25.00 25.60 3,143,870 79,523,900 25.295 14.81 14.72 14.84 14.58 14.93 5,392,430 14.747 1.40%
2011-11-30 0 25.05 24.80 25.10 24.10 25.10 4,447,012 109,981,341 24.732 14.60 14.46 14.63 14.05 14.63 7,627,605 14.419 2.04%
2011-11-29 0 24.55 24.40 24.55 24.00 24.70 2,207,527 53,973,427 24.450 14.31 14.23 14.31 13.99 14.40 3,786,395 14.255 2.29%
2011-11-28 0 24.00 23.95 24.00 23.90 24.20 1,592,039 38,240,110 24.020 13.99 13.96 13.99 13.93 14.11 2,730,698 14.004 0.63%
2011-11-25 0 23.85 23.85 23.90 23.60 24.10 1,378,641 32,852,189 23.829 13.90 13.90 13.93 13.76 14.05 2,364,673 13.893 -0.42%
2011-11-24 0 23.95 23.95 24.00 23.60 24.20 1,195,305 28,617,764 23.942 13.96 13.96 13.99 13.76 14.11 2,050,211 13.958 0.00%
2011-11-23 0 23.95 23.95 24.00 23.95 24.60 2,037,767 49,267,176 24.177 13.96 13.96 13.99 13.96 14.34 3,495,219 14.096 -1.84%
2011-11-22 0 24.40 24.40 24.60 24.00 24.75 1,264,779 31,043,977 24.545 14.23 14.23 14.34 13.99 14.43 2,169,375 14.310 0.62%
2011-11-21 0 24.25 24.25 24.35 24.20 24.55 1,029,782 25,037,990 24.314 14.14 14.14 14.20 14.11 14.31 1,766,303 14.175 -0.82%
2011-11-18 0 24.45 24.40 24.55 24.35 24.70 1,249,835 30,586,673 24.473 14.25 14.23 14.31 14.20 14.40 2,143,742 14.268 -1.01%
2011-11-17 0 24.70 24.60 24.80 24.45 24.90 903,999 22,296,911 24.665 14.40 14.34 14.46 14.25 14.52 1,550,557 14.380 -1.20%
2011-11-16 0 25.00 24.90 25.00 24.80 25.30 1,611,853 40,327,095 25.019 14.58 14.52 14.58 14.46 14.75 2,764,683 14.587 -0.20%
2011-11-15 0 25.05 25.00 25.10 25.00 25.40 1,615,811 40,688,604 25.182 14.60 14.58 14.63 14.58 14.81 2,771,472 14.681 -1.18%
2011-11-14 0 25.35 25.25 25.30 25.20 25.50 1,660,889 42,084,963 25.339 14.78 14.72 14.75 14.69 14.87 2,848,790 14.773 1.20%
2011-11-11 0 25.05 25.00 25.05 25.00 25.50 1,505,374 37,900,594 25.177 14.60 14.58 14.60 14.58 14.87 2,582,048 14.679 -0.20%
2011-11-10 0 25.10 25.05 25.15 25.00 25.60 2,522,550 63,736,582 25.267 14.63 14.60 14.66 14.58 14.93 4,326,729 14.731 -2.90%
2011-11-09 0 25.85 25.75 25.85 25.55 25.90 2,063,649 53,089,914 25.726 15.07 15.01 15.07 14.90 15.10 3,539,613 14.999 1.77%
2011-11-08 0 25.40 25.40 25.50 25.40 25.60 1,438,958 36,694,047 25.500 14.81 14.81 14.87 14.81 14.93 2,468,130 14.867 0.00%
2011-11-07 0 25.40 25.35 25.45 25.10 25.60 1,670,767 42,534,154 25.458 14.81 14.78 14.84 14.63 14.93 2,865,733 14.842 0.99%
2011-11-04 0 25.15 25.05 25.25 24.95 25.25 3,684,003 92,373,099 25.074 14.66 14.60 14.72 14.55 14.72 6,318,877 14.619 1.41%
2011-11-03 0 24.80 24.80 24.90 24.80 25.65 2,876,582 72,232,335 25.110 14.46 14.46 14.52 14.46 14.95 4,933,972 14.640 -3.69%
2011-11-02 0 25.75 25.75 25.80 24.90 25.80 3,103,245 78,663,159 25.349 15.01 15.01 15.04 14.52 15.04 5,322,749 14.779 1.58%
2011-11-01 0 25.35 25.25 25.30 25.00 25.50 2,196,502 55,591,389 25.309 14.78 14.72 14.75 14.58 14.87 3,767,485 14.756 0.20%
2011-10-31 0 25.30 25.30 25.35 25.15 25.70 3,216,512 81,544,335 25.352 14.75 14.75 14.78 14.66 14.98 5,517,027 14.780 -0.98%
2011-10-28 0 25.55 25.50 25.60 25.40 25.95 4,438,910 113,828,798 25.643 14.90 14.87 14.93 14.81 15.13 7,613,708 14.951 -0.20%
2011-10-27 0 25.60 25.55 25.60 25.10 25.65 3,709,907 94,724,796 25.533 14.93 14.90 14.93 14.63 14.95 6,363,308 14.886 0.99%
2011-10-26 0 25.35 25.30 25.40 24.85 25.40 2,032,912 51,168,270 25.170 14.78 14.75 14.81 14.49 14.81 3,486,892 14.674 0.60%
2011-10-25 0 25.20 25.15 25.20 24.90 25.30 1,485,762 37,346,322 25.136 14.69 14.66 14.69 14.52 14.75 2,548,409 14.655 0.60%
2011-10-24 0 25.05 25.05 25.10 24.60 25.10 1,760,521 43,734,125 24.842 14.60 14.60 14.63 14.34 14.63 3,019,681 14.483 3.09%
2011-10-21 0 24.30 24.30 24.45 24.00 24.45 1,749,750 42,396,239 24.230 14.17 14.17 14.25 13.99 14.25 3,001,207 14.126 0.00%
2011-10-20 0 24.30 24.20 24.25 24.15 24.55 1,427,094 34,728,839 24.335 14.17 14.11 14.14 14.08 14.31 2,447,781 14.188 -1.62%
2011-10-19 0 24.70 24.65 24.70 24.25 24.75 1,901,310 46,705,520 24.565 14.40 14.37 14.40 14.14 14.43 3,261,165 14.322 2.07%
2011-10-18 0 24.20 24.10 24.25 24.00 24.70 1,835,903 44,595,294 24.291 14.11 14.05 14.14 13.99 14.40 3,148,978 14.162 -2.22%
2011-10-17 0 24.75 24.70 24.75 24.50 24.85 1,322,728 32,695,119 24.718 14.43 14.40 14.43 14.28 14.49 2,268,770 14.411 1.23%
2011-10-14 0 24.45 24.40 24.50 24.20 24.80 1,519,431 37,231,662 24.504 14.25 14.23 14.28 14.11 14.46 2,606,159 14.286 -1.01%
2011-10-13 0 24.70 24.65 24.70 23.85 24.80 4,102,850 99,580,964 24.271 14.40 14.37 14.40 13.90 14.46 7,037,291 14.150 2.07%
2011-10-12 0 24.20 24.15 24.20 23.70 24.25 3,461,192 83,389,069 24.093 14.11 14.08 14.11 13.82 14.14 5,936,707 14.046 0.41%
2011-10-11 0 24.10 24.10 24.15 23.75 24.55 3,237,972 77,988,103 24.085 14.05 14.05 14.08 13.85 14.31 5,553,835 14.042 0.63%
2011-10-10 0 23.95 23.90 23.95 23.55 24.50 2,131,583 50,886,095 23.872 13.96 13.93 13.96 13.73 14.28 3,656,134 13.918 -1.64%
2011-10-07 0 24.35 24.30 24.35 23.60 24.35 4,445,556 106,648,659 23.990 14.20 14.17 14.20 13.76 14.20 7,625,108 13.987 3.62%
2011-10-06 0 23.50 23.45 23.55 22.65 23.85 5,982,786 139,704,094 23.351 13.70 13.67 13.73 13.21 13.90 10,261,796 13.614 3.07%
2011-10-04 0 22.80 22.80 22.85 22.75 23.40 4,349,379 100,000,515 22.992 13.29 13.29 13.32 13.26 13.64 7,460,143 13.405 -2.56%
2011-10-03 0 23.40 23.35 23.40 22.45 23.45 5,068,500 117,203,098 23.124 13.64 13.61 13.64 13.09 13.67 8,693,594 13.482 -0.43%
2011-09-30 0 23.50 23.40 23.55 23.35 24.10 3,197,144 75,661,043 23.665 13.70 13.64 13.73 13.61 14.05 5,483,806 13.797 -1.26%
2011-09-28 0 23.80 23.65 23.80 23.50 24.80 4,205,772 100,170,861 23.817 13.88 13.79 13.88 13.70 14.46 7,213,825 13.886 -2.26%
2011-09-27 0 24.35 24.35 24.40 23.10 24.45 4,021,519 96,587,450 24.018 14.20 14.20 14.23 13.47 14.25 6,897,791 14.003 3.62%
2011-09-26 0 23.50 23.45 23.50 23.00 24.30 4,912,876 115,650,514 23.540 13.70 13.67 13.70 13.41 14.17 8,426,664 13.724 -1.47%
2011-09-23 0 23.85 23.80 23.95 23.80 24.70 5,203,224 125,368,883 24.094 13.90 13.88 13.96 13.88 14.40 8,924,675 14.047 -3.44%
2011-09-22 0 24.70 24.65 24.75 24.30 25.00 3,908,907 96,255,303 24.625 14.40 14.37 14.43 14.17 14.58 6,704,636 14.357 -1.59%
2011-09-21 0 25.10 24.95 25.10 24.85 25.40 2,495,226 62,445,532 25.026 14.63 14.55 14.63 14.49 14.81 4,279,862 14.591 -1.18%
2011-09-20 0 25.40 25.35 25.45 24.90 25.45 1,903,543 47,954,304 25.192 14.81 14.78 14.84 14.52 14.84 3,264,996 14.687 -0.39%
2011-09-19 0 25.50 25.35 25.45 25.35 25.65 2,287,821 58,290,333 25.479 14.87 14.78 14.84 14.78 14.95 3,924,117 14.854 0.20%
2011-09-16 0 25.45 25.40 25.45 25.40 25.90 2,202,348 56,368,143 25.595 14.84 14.81 14.84 14.81 15.10 3,777,512 14.922 0.79%
2011-09-15 0 25.25 25.20 25.25 24.80 25.40 1,892,027 47,413,705 25.060 14.72 14.69 14.72 14.46 14.81 3,245,243 14.610 -0.59%
2011-09-14 0 25.40 25.25 25.40 24.85 25.40 3,323,922 83,445,229 25.104 14.81 14.72 14.81 14.49 14.81 5,701,258 14.636 2.42%
2011-09-12 0 24.80 24.80 24.85 24.80 25.15 1,326,224 33,057,917 24.926 14.46 14.46 14.49 14.46 14.66 2,274,766 14.532 -2.17%
2011-09-09 0 25.35 25.30 25.40 25.25 25.70 710,936 18,037,134 25.371 14.78 14.75 14.81 14.72 14.98 1,219,412 14.792 -0.39%
2011-09-08 0 25.45 25.40 25.60 25.25 25.85 854,617 21,795,781 25.504 14.84 14.81 14.93 14.72 15.07 1,465,856 14.869 -0.39%
2011-09-07 0 25.55 25.45 25.60 25.40 25.90 1,151,006 29,454,241 25.590 14.90 14.84 14.93 14.81 15.10 1,974,229 14.919 0.00%
2011-09-06 0 25.55 25.40 25.60 24.90 25.60 2,522,859 63,532,932 25.183 14.90 14.81 14.93 14.52 14.93 4,327,259 14.682 0.79%
2011-09-05 0 25.35 25.30 25.40 25.10 25.75 1,680,146 42,683,678 25.405 14.78 14.75 14.81 14.63 15.01 2,881,820 14.811 -0.59%
2011-09-02 0 25.50 25.45 25.55 25.45 26.15 1,928,678 49,675,857 25.756 14.87 14.84 14.90 14.84 15.25 3,308,108 15.016 -1.54%
2011-09-01 0 25.90 25.85 25.90 25.75 26.50 2,783,390 72,745,408 26.136 15.10 15.07 15.10 15.01 15.45 4,774,127 15.237 -0.77%
2011-08-31 0 26.10 26.10 26.20 25.35 26.20 3,847,476 99,583,577 25.883 15.22 15.22 15.28 14.78 15.28 6,599,269 15.090 3.16%
2011-08-30 0 25.30 25.25 25.35 25.25 25.75 2,441,569 62,116,500 25.441 14.75 14.72 14.78 14.72 15.01 4,187,829 14.833 0.00%
2011-08-29 0 25.30 25.30 25.45 25.25 25.85 2,649,029 67,321,128 25.414 14.75 14.75 14.84 14.72 15.07 4,543,668 14.816 -1.56%
2011-08-26 0 25.70 25.65 25.70 25.45 26.05 3,508,655 90,082,855 25.674 14.98 14.95 14.98 14.84 15.19 6,018,116 14.969 -0.19%
2011-08-25 0 25.75 25.65 25.75 25.55 26.40 2,590,741 66,725,892 25.756 15.01 14.95 15.01 14.90 15.39 4,443,691 15.016 -0.58%
2011-08-24 0 25.90 25.90 26.00 25.75 26.40 3,023,028 78,705,491 26.035 15.10 15.10 15.16 15.01 15.39 5,185,159 15.179 -1.33%
2011-08-23 0 26.50 26.40 26.50 25.45 26.50 6,639,018 173,589,563 26.147 15.30 15.25 15.30 14.70 15.30 11,495,829 15.100 3.72%
2011-08-22 0 25.55 25.45 25.60 25.00 25.60 4,606,253 116,168,640 25.220 14.76 14.70 14.78 14.44 14.78 7,975,984 14.565 1.59%
2011-08-19 0 25.15 25.05 25.20 24.70 25.30 2,987,031 74,720,417 25.015 14.52 14.47 14.55 14.26 14.61 5,172,211 14.447 -0.98%
2011-08-18 0 25.40 25.40 25.45 25.05 25.45 4,261,218 108,046,906 25.356 14.67 14.67 14.70 14.47 14.70 7,378,536 14.643 0.40%
2011-08-17 0 25.30 25.30 25.35 25.05 25.40 2,376,203 60,079,058 25.284 14.61 14.61 14.64 14.47 14.67 4,114,528 14.602 0.80%
2011-08-16 0 25.10 25.05 25.10 25.00 25.35 2,355,652 59,034,274 25.061 14.50 14.47 14.50 14.44 14.64 4,078,943 14.473 -0.59%
2011-08-15 0 25.25 25.20 25.25 25.20 25.40 3,036,606 76,798,100 25.291 14.58 14.55 14.58 14.55 14.67 5,258,052 14.606 0.00%
2011-08-12 0 25.25 25.25 25.30 24.80 25.40 6,997,761 175,759,642 25.117 14.58 14.58 14.61 14.32 14.67 12,117,013 14.505 2.64%
2011-08-11 0 24.60 24.50 24.55 23.30 24.60 8,676,481 209,981,935 24.201 14.21 14.15 14.18 13.46 14.21 15,023,810 13.977 4.46%
2011-08-10 0 23.55 23.50 23.65 23.50 24.40 6,885,704 164,544,854 23.897 13.60 13.57 13.66 13.57 14.09 11,922,980 13.801 1.29%
2011-08-09 0 23.25 23.15 23.30 22.50 23.90 8,828,099 205,480,756 23.276 13.43 13.37 13.46 12.99 13.80 15,286,345 13.442 -4.52%
2011-08-08 0 24.35 24.35 24.55 24.00 25.00 5,824,936 141,288,689 24.256 14.06 14.06 14.18 13.86 14.44 10,086,201 14.008 -3.37%
2011-08-05 0 25.20 25.15 25.25 24.90 25.50 10,662,062 268,218,248 25.156 14.55 14.52 14.58 14.38 14.73 18,461,954 14.528 -3.45%
2011-08-04 0 26.10 26.05 26.15 26.00 26.25 2,424,777 63,263,437 26.090 15.07 15.04 15.10 15.02 15.16 4,198,636 15.068 0.38%
2011-08-03 0 26.00 26.00 26.05 26.00 26.25 4,398,380 114,659,682 26.069 15.02 15.02 15.04 15.02 15.16 7,616,040 15.055 -1.33%
2011-08-02 0 26.35 26.35 26.40 26.30 26.50 2,966,142 78,220,279 26.371 15.22 15.22 15.25 15.19 15.30 5,136,040 15.230 -0.19%
2011-08-01 0 26.40 26.40 26.45 26.35 27.05 5,284,537 140,670,424 26.619 15.25 15.25 15.28 15.22 15.62 9,150,470 15.373 -0.19%
2011-07-29 0 26.45 26.40 26.45 26.40 26.55 4,514,777 119,505,487 26.470 15.28 15.25 15.28 15.25 15.33 7,817,588 15.287 0.19%
2011-07-28 0 26.40 26.40 26.45 26.35 26.50 3,134,282 82,785,630 26.413 15.25 15.25 15.28 15.22 15.30 5,427,184 15.254 -0.75%
2011-07-27 0 26.60 26.55 26.60 26.50 26.90 4,766,851 126,871,730 26.615 15.36 15.33 15.36 15.30 15.54 8,254,068 15.371 -0.93%
2011-07-26 0 26.85 26.85 26.90 26.80 26.95 1,972,727 53,054,617 26.894 15.51 15.51 15.54 15.48 15.56 3,415,887 15.532 -0.37%
2011-07-25 0 26.95 26.90 26.95 26.80 27.15 1,954,344 52,686,203 26.959 15.56 15.54 15.56 15.48 15.68 3,384,055 15.569 0.19%
2011-07-22 0 26.90 26.90 26.95 26.70 26.95 2,509,102 67,343,768 26.840 15.54 15.54 15.56 15.42 15.56 4,344,650 15.500 0.94%
2011-07-21 0 26.65 26.60 26.65 26.50 26.65 1,284,992 34,165,191 26.588 15.39 15.36 15.39 15.30 15.39 2,225,035 15.355 0.00%
2011-07-20 0 26.65 26.55 26.65 26.45 26.85 2,941,129 78,230,318 26.599 15.39 15.33 15.39 15.28 15.51 5,092,729 15.361 0.00%
2011-07-19 0 26.65 26.55 26.65 26.25 26.75 2,842,007 75,282,348 26.489 15.39 15.33 15.39 15.16 15.45 4,921,093 15.298 1.14%
2011-07-18 0 26.35 26.30 26.35 26.20 26.75 2,241,606 59,329,684 26.467 15.22 15.19 15.22 15.13 15.45 3,881,466 15.285 0.00%
2011-07-15 0 26.35 26.25 26.30 26.25 26.65 4,574,741 120,686,654 26.381 15.22 15.16 15.19 15.16 15.39 7,921,419 15.235 -0.75%
2011-07-14 0 26.55 26.50 26.65 26.50 26.85 3,647,334 96,997,388 26.594 15.33 15.30 15.39 15.30 15.51 6,315,562 15.358 -0.93%
2011-07-13 0 26.80 26.75 26.85 26.50 26.90 2,402,900 64,160,051 26.701 15.48 15.45 15.51 15.30 15.54 4,160,755 15.420 0.56%
2011-07-12 0 26.65 26.60 26.70 26.60 26.80 2,882,569 76,996,206 26.711 15.39 15.36 15.42 15.36 15.48 4,991,329 15.426 -0.74%
2011-07-11 0 26.85 26.85 26.90 26.80 27.20 2,721,062 73,335,566 26.951 15.51 15.51 15.54 15.48 15.71 4,711,670 15.565 -1.10%
2011-07-08 0 27.15 27.10 27.15 27.05 27.60 7,044,403 191,576,248 27.196 15.68 15.65 15.68 15.62 15.94 12,197,776 15.706 -0.55%
2011-07-07 0 27.30 27.25 27.30 27.25 27.75 2,783,998 76,377,987 27.435 15.77 15.74 15.77 15.74 16.03 4,820,648 15.844 -1.44%
2011-07-06 0 27.70 27.60 27.70 27.55 27.95 1,450,045 40,251,747 27.759 16.00 15.94 16.00 15.91 16.14 2,510,834 16.031 -0.18%
2011-07-05 0 27.75 27.75 27.80 27.60 28.00 1,618,148 44,955,910 27.782 16.03 16.03 16.05 15.94 16.17 2,801,913 16.045 -0.18%
2011-07-04 0 27.80 27.75 27.80 27.65 27.90 1,760,668 48,852,374 27.746 16.05 16.03 16.05 15.97 16.11 3,048,695 16.024 0.72%
2011-06-30 0 27.60 27.50 27.55 27.30 27.60 2,616,852 71,915,564 27.482 15.94 15.88 15.91 15.77 15.94 4,531,225 15.871 1.47%
2011-06-29 0 27.20 27.15 27.20 26.85 27.40 2,287,744 62,222,465 27.198 15.71 15.68 15.71 15.51 15.82 3,961,356 15.707 1.49%
2011-06-28 0 26.80 26.75 26.90 26.65 27.10 2,617,832 70,117,343 26.785 15.48 15.45 15.54 15.39 15.65 4,532,922 15.468 -0.37%
2011-06-27 0 26.90 26.85 26.95 26.70 27.15 2,237,229 60,236,821 26.925 15.54 15.51 15.56 15.42 15.68 3,873,887 15.549 -1.28%
2011-06-24 0 27.25 27.15 27.25 26.85 27.30 1,590,387 43,102,121 27.102 15.74 15.68 15.74 15.51 15.77 2,753,844 15.652 1.30%
2011-06-23 0 26.90 26.85 27.00 26.65 27.05 2,904,838 78,067,542 26.875 15.54 15.51 15.59 15.39 15.62 5,029,889 15.521 0.00%
2011-06-22 0 26.90 26.85 26.90 26.80 27.30 2,502,340 67,398,547 26.934 15.54 15.51 15.54 15.48 15.77 4,332,941 15.555 -0.74%
2011-06-21 0 27.10 27.05 27.15 26.80 27.30 2,018,854 54,692,426 27.091 15.65 15.62 15.68 15.48 15.77 3,495,758 15.645 1.69%
2011-06-20 0 26.65 26.60 26.65 26.35 27.00 3,734,373 99,701,258 26.698 15.39 15.36 15.39 15.22 15.59 6,466,275 15.419 -1.30%
2011-06-17 0 27.00 26.95 27.00 26.90 27.25 3,324,832 90,039,276 27.081 15.59 15.56 15.59 15.54 15.74 5,757,132 15.640 -0.55%
2011-06-16 0 27.15 27.10 27.15 27.00 27.30 5,581,495 151,178,536 27.086 15.68 15.65 15.68 15.59 15.77 9,664,669 15.642 -0.91%
2011-06-15 0 27.40 27.30 27.40 27.30 27.55 1,981,602 54,291,889 27.398 15.82 15.77 15.82 15.77 15.91 3,431,254 15.823 0.00%
2011-06-14 0 27.40 27.35 27.40 27.10 27.50 3,144,954 85,976,196 27.338 15.82 15.80 15.82 15.65 15.88 5,445,663 15.788 0.55%
2011-06-13 0 27.25 27.25 27.30 27.10 27.35 2,245,619 61,158,308 27.234 15.74 15.74 15.77 15.65 15.80 3,888,414 15.728 -0.37%
2011-06-10 0 27.35 27.30 27.35 27.30 27.60 4,047,169 110,942,762 27.412 15.80 15.77 15.80 15.77 15.94 7,007,899 15.831 -0.73%
2011-06-09 0 27.55 27.50 27.55 27.40 27.60 2,646,448 72,733,224 27.483 15.91 15.88 15.91 15.82 15.94 4,582,472 15.872 0.00%
2011-06-08 0 27.55 27.50 27.55 27.50 27.75 5,192,860 143,111,629 27.559 15.91 15.88 15.91 15.88 16.03 8,991,726 15.916 -0.54%
2011-06-07 0 27.70 27.65 27.75 27.60 28.00 7,044,438 195,179,424 27.707 16.00 15.97 16.03 15.94 16.17 12,197,837 16.001 -0.54%
2011-06-03 0 27.85 27.85 27.95 27.80 28.50 7,264,719 203,523,414 28.015 16.08 16.08 16.14 16.05 16.46 12,579,266 16.179 -1.59%
2011-06-02 0 28.30 28.30 28.35 28.25 28.55 2,244,890 63,745,820 28.396 16.34 16.34 16.37 16.31 16.49 3,887,152 16.399 -1.57%
2011-06-01 0 28.75 28.70 28.75 28.55 28.80 3,460,481 99,410,288 28.727 16.60 16.57 16.60 16.49 16.63 5,992,016 16.590 0.70%
2011-05-31 0 28.55 28.50 28.55 28.25 28.60 4,635,672 131,804,080 28.433 16.49 16.46 16.49 16.31 16.52 8,026,924 16.420 1.60%
2011-05-30 0 28.10 28.05 28.15 27.90 28.15 1,021,831 28,668,766 28.056 16.23 16.20 16.26 16.11 16.26 1,769,357 16.203 0.36%
2011-05-27 0 28.00 27.95 28.05 27.80 28.05 2,340,667 65,420,119 27.949 16.17 16.14 16.20 16.05 16.20 4,052,995 16.141 0.18%
2011-05-26 0 27.95 27.90 27.95 27.80 28.10 2,586,714 72,210,397 27.916 16.14 16.11 16.14 16.05 16.23 4,479,039 16.122 0.18%
2011-05-25 0 27.90 27.85 27.95 27.75 27.95 2,861,154 79,626,547 27.830 16.11 16.08 16.14 16.03 16.14 4,954,247 16.072 -0.36%
2011-05-24 0 28.00 27.90 28.00 27.90 28.20 1,306,730 36,619,886 28.024 16.17 16.11 16.17 16.11 16.29 2,262,676 16.184 0.00%
2011-05-23 0 28.00 27.95 28.00 27.95 28.25 2,102,915 58,906,956 28.012 16.17 16.14 16.17 16.14 16.31 3,641,314 16.177 -1.23%
2011-05-20 0 28.35 28.30 28.35 28.15 28.40 1,170,139 33,133,596 28.316 16.37 16.34 16.37 16.26 16.40 2,026,161 16.353 0.00%
2011-05-19 0 28.35 28.30 28.40 28.15 28.50 4,036,365 114,162,653 28.284 16.37 16.34 16.40 16.26 16.46 6,989,191 16.334 1.07%
2011-05-18 0 28.05 27.95 28.05 27.95 28.10 1,625,871 45,559,779 28.022 16.20 16.14 16.20 16.14 16.23 2,815,286 16.183 0.36%
2011-05-17 0 27.95 27.90 28.00 27.90 28.20 2,422,119 67,751,946 27.972 16.14 16.11 16.17 16.11 16.29 4,194,034 16.154 -0.89%
2011-05-16 0 28.20 28.20 28.25 28.10 28.50 1,841,284 52,008,461 28.246 16.29 16.29 16.31 16.23 16.46 3,188,286 16.312 -0.70%
2011-05-13 0 28.40 28.35 28.40 28.00 28.40 2,532,388 71,397,568 28.194 16.40 16.37 16.40 16.17 16.40 4,384,971 16.282 1.43%
2011-05-12 0 28.00 27.95 28.00 27.90 28.20 1,950,428 54,665,228 28.027 16.17 16.14 16.17 16.11 16.29 3,377,275 16.186 -0.88%
2011-05-11 0 28.25 28.15 28.25 28.00 28.25 2,977,270 83,750,943 28.130 16.31 16.26 16.31 16.17 16.31 5,155,309 16.246 0.18%
2011-05-09 0 28.20 28.15 28.25 27.95 28.30 2,334,814 65,611,274 28.101 16.29 16.26 16.31 16.14 16.34 4,042,860 16.229 0.18%
2011-05-06 0 28.15 28.10 28.25 27.75 28.45 4,074,620 114,009,962 27.981 16.26 16.23 16.31 16.03 16.43 7,055,431 16.159 0.72%
2011-05-05 0 27.95 27.90 28.00 27.80 28.00 2,554,169 71,269,787 27.903 16.14 16.11 16.17 16.05 16.17 4,422,686 16.115 -0.18%
2011-05-04 0 28.00 27.95 28.00 27.85 28.15 3,770,084 105,409,001 27.959 16.17 16.14 16.17 16.08 16.26 6,528,110 16.147 -0.53%
2011-05-03 0 28.15 28.15 28.25 28.15 28.45 3,291,262 92,943,334 28.239 16.26 16.26 16.31 16.26 16.43 5,699,003 16.309 -0.53%
2011-04-29 0 28.30 28.20 28.30 28.20 28.45 1,401,395 39,679,947 28.315 16.34 16.29 16.34 16.29 16.43 2,426,593 16.352 -0.53%
2011-04-28 0 28.45 28.30 28.45 28.30 28.80 2,207,015 62,806,474 28.458 16.43 16.34 16.43 16.34 16.63 3,821,569 16.435 -0.18%
2011-04-27 0 28.50 28.45 28.55 28.35 28.65 2,030,479 57,871,122 28.501 16.46 16.43 16.49 16.37 16.55 3,515,887 16.460 0.00%
2011-04-26 0 28.50 28.45 28.50 28.40 28.80 1,085,034 30,977,018 28.549 16.46 16.43 16.46 16.40 16.63 1,878,797 16.488 -0.52%
2011-04-21 0 28.65 28.55 28.70 28.55 28.85 2,145,106 61,532,725 28.685 16.55 16.49 16.57 16.49 16.66 3,714,370 16.566 0.00%
2011-04-20 0 28.65 28.65 28.70 28.45 28.75 2,060,440 58,889,059 28.581 16.55 16.55 16.57 16.43 16.60 3,567,767 16.506 0.17%
2011-04-19 0 28.60 28.55 28.60 28.45 28.60 1,449,866 41,333,902 28.509 16.52 16.49 16.52 16.43 16.52 2,510,524 16.464 -0.52%
2011-04-18 0 28.75 28.65 28.75 28.60 28.90 1,463,690 42,071,695 28.744 16.60 16.55 16.60 16.52 16.69 2,534,461 16.600 0.35%
2011-04-15 0 28.65 28.60 28.65 28.60 29.00 3,105,998 89,342,215 28.764 16.55 16.52 16.55 16.52 16.75 5,378,209 16.612 -0.35%
2011-04-14 0 28.75 28.70 28.80 28.60 28.80 2,063,959 59,223,151 28.694 16.60 16.57 16.63 16.52 16.63 3,573,860 16.571 0.17%
2011-04-13 0 28.70 28.65 28.70 28.55 29.00 3,387,542 97,321,076 28.729 16.57 16.55 16.57 16.49 16.75 5,865,718 16.592 -0.52%
2011-04-12 0 28.85 28.90 28.95 28.60 29.00 2,562,613 73,876,232 28.828 16.66 16.69 16.72 16.52 16.75 4,437,307 16.649 -0.17%
2011-04-11 0 28.90 28.75 28.90 28.70 28.90 2,168,711 62,436,290 28.790 16.69 16.60 16.69 16.57 16.69 3,755,244 16.626 -0.17%
2011-04-08 0 28.95 28.90 28.95 28.75 29.00 3,615,675 104,307,346 28.849 16.72 16.69 16.72 16.60 16.75 6,260,743 16.661 -0.17%
2011-04-07 0 29.00 29.00 29.05 28.95 29.10 2,103,581 61,043,100 29.019 16.75 16.75 16.78 16.72 16.81 3,642,468 16.759 -0.17%
2011-04-06 0 29.05 29.00 29.10 28.85 29.20 3,044,265 88,330,668 29.015 16.78 16.75 16.81 16.66 16.86 5,271,314 16.757 0.17%
2011-04-04 0 29.00 28.95 29.00 28.85 29.00 3,292,101 95,320,641 28.954 16.75 16.72 16.75 16.66 16.75 5,700,456 16.722 0.69%
2011-04-01 0 28.80 28.70 28.85 28.60 28.90 1,831,186 52,650,743 28.752 16.63 16.57 16.66 16.52 16.69 3,170,801 16.605 0.00%
2011-03-31 0 28.80 28.70 28.80 28.55 28.90 3,455,555 99,409,861 28.768 16.63 16.57 16.63 16.49 16.69 5,983,486 16.614 0.00%
2011-03-30 0 28.80 28.75 28.80 28.40 28.90 5,021,686 144,093,255 28.694 16.63 16.60 16.63 16.40 16.69 8,695,329 16.571 1.41%
2011-03-29 0 28.40 28.30 28.45 28.10 28.45 1,520,005 43,064,899 28.332 16.40 16.34 16.43 16.23 16.43 2,631,973 16.362 0.18%
2011-03-28 0 28.35 28.30 28.35 28.20 28.45 1,966,534 55,705,269 28.327 16.37 16.34 16.37 16.29 16.43 3,405,163 16.359 0.18%
2011-03-25 0 28.30 28.15 28.30 28.10 28.40 3,297,472 93,162,461 28.253 16.34 16.26 16.34 16.23 16.40 5,709,756 16.316 1.07%
2011-03-24 0 28.00 27.95 28.00 27.90 28.20 1,956,536 54,886,097 28.053 16.17 16.14 16.17 16.11 16.29 3,387,851 16.201 0.18%
2011-03-23 0 27.95 27.90 27.95 27.80 28.10 1,593,777 44,586,572 27.975 16.14 16.11 16.14 16.05 16.23 2,759,714 16.156 0.54%
2011-03-22 0 27.80 27.85 27.90 27.75 28.10 3,207,694 89,375,498 27.863 16.05 16.08 16.11 16.03 16.23 5,554,301 16.091 -0.54%
2011-03-21 0 27.95 27.85 28.00 27.70 28.10 2,680,510 74,734,803 27.881 16.14 16.08 16.17 16.00 16.23 4,641,452 16.102 1.08%
2011-03-18 0 27.65 27.60 27.70 27.60 28.10 3,949,566 109,839,074 27.810 15.97 15.94 16.00 15.94 16.23 6,838,893 16.061 -0.36%
2011-03-17 0 27.75 27.70 27.75 27.65 28.00 6,063,603 168,635,511 27.811 16.03 16.00 16.03 15.97 16.17 10,499,466 16.061 -1.60%
2011-03-16 0 28.20 28.10 28.25 28.00 28.40 6,563,982 185,107,028 28.200 16.29 16.23 16.31 16.17 16.40 11,365,900 16.286 -0.18%
2011-03-15 0 28.70 28.65 28.70 28.50 29.10 7,050,950 202,108,318 28.664 16.31 16.29 16.31 16.20 16.54 12,403,594 16.294 -1.71%
2011-03-14 0 29.20 29.10 29.20 28.80 29.25 2,309,009 67,148,959 29.081 16.60 16.54 16.60 16.37 16.63 4,061,865 16.532 0.52%
2011-03-11 0 29.05 29.05 29.10 28.85 29.30 2,937,636 85,412,756 29.075 16.51 16.51 16.54 16.40 16.66 5,167,707 16.528 -0.85%
2011-03-10 0 29.30 29.25 29.35 29.25 29.60 1,872,641 54,949,002 29.343 16.66 16.63 16.68 16.63 16.83 3,294,234 16.680 -0.51%
2011-03-09 0 29.45 29.35 29.45 29.35 29.70 3,764,191 111,035,473 29.498 16.74 16.68 16.74 16.68 16.88 6,621,731 16.768 0.34%
2011-03-08 0 29.35 29.30 29.35 28.80 29.60 4,902,526 143,346,564 29.239 16.68 16.66 16.68 16.37 16.83 8,624,220 16.621 1.56%
2011-03-07 0 28.90 28.85 28.90 28.75 29.05 4,263,735 123,112,338 28.874 16.43 16.40 16.43 16.34 16.51 7,500,498 16.414 -0.52%
2011-03-04 0 29.05 29.00 29.05 28.90 29.25 6,501,308 188,901,139 29.056 16.51 16.49 16.51 16.43 16.63 11,436,698 16.517 1.40%
2011-03-03 0 28.65 28.65 28.70 28.60 28.95 2,341,089 67,297,503 28.746 16.29 16.29 16.31 16.26 16.46 4,118,299 16.341 -0.52%
2011-03-02 0 28.80 28.65 28.70 28.60 28.90 1,903,485 54,710,141 28.742 16.37 16.29 16.31 16.26 16.43 3,348,493 16.339 -0.86%
2011-03-01 0 29.05 29.00 29.05 28.70 29.05 3,372,533 97,571,807 28.931 16.51 16.49 16.51 16.31 16.51 5,932,751 16.446 1.40%
2011-02-28 0 28.65 28.65 28.80 28.00 28.85 2,859,389 81,949,715 28.660 16.29 16.29 16.37 15.92 16.40 5,030,060 16.292 0.53%
2011-02-25 0 28.50 28.50 28.55 28.10 28.55 2,807,974 79,717,594 28.390 16.20 16.20 16.23 15.97 16.23 4,939,614 16.138 1.60%
2011-02-24 0 28.05 28.00 28.05 28.00 28.70 2,254,205 63,578,697 28.204 15.95 15.92 15.95 15.92 16.31 3,965,458 16.033 -1.58%
2011-02-23 0 28.50 28.50 28.55 28.25 28.55 3,181,673 90,317,100 28.387 16.20 16.20 16.23 16.06 16.23 5,597,002 16.137 0.71%
2011-02-22 0 28.30 28.30 28.40 28.05 28.45 3,714,065 104,874,765 28.237 16.09 16.09 16.14 15.95 16.17 6,533,553 16.052 0.18%
2011-02-21 0 28.25 28.25 28.30 28.20 28.35 2,488,861 70,297,822 28.245 16.06 16.06 16.09 16.03 16.12 4,378,250 16.056 -0.35%
2011-02-18 0 28.35 28.30 28.35 28.10 28.35 3,086,424 87,062,926 28.208 16.12 16.09 16.12 15.97 16.12 5,429,446 16.035 0.35%
2011-02-17 0 28.25 28.25 28.30 28.05 28.30 2,760,598 77,627,361 28.120 16.06 16.06 16.09 15.95 16.09 4,856,273 15.985 0.71%
2011-02-16 0 28.05 28.05 28.15 28.00 28.25 1,956,585 54,989,679 28.105 15.95 15.95 16.00 15.92 16.06 3,441,903 15.977 -0.18%
2011-02-15 0 28.10 28.00 28.15 28.00 28.20 2,487,673 69,816,246 28.065 15.97 15.92 16.00 15.92 16.03 4,376,160 15.954 -0.35%
2011-02-14 0 28.20 28.20 28.25 28.00 28.25 5,526,824 155,226,962 28.086 16.03 16.03 16.06 15.92 16.06 9,722,446 15.966 0.36%
2011-02-11 0 28.10 28.15 28.20 28.00 28.60 3,292,620 92,905,835 28.216 15.97 16.00 16.03 15.92 16.26 5,792,173 16.040 -0.35%
2011-02-10 0 28.20 28.20 28.25 28.05 28.75 4,301,863 122,039,110 28.369 16.03 16.03 16.06 15.95 16.34 7,567,571 16.127 -1.05%
2011-02-09 0 28.50 28.55 28.60 28.45 29.10 3,887,367 111,225,112 28.612 16.20 16.23 16.26 16.17 16.54 6,838,415 16.265 -2.06%
2011-02-08 0 29.10 29.05 29.10 28.55 29.20 4,628,436 133,922,660 28.935 16.54 16.51 16.54 16.23 16.60 8,142,058 16.448 1.22%
2011-02-07 0 28.75 28.70 28.75 28.60 29.70 4,593,380 132,203,780 28.781 16.34 16.31 16.34 16.26 16.88 8,080,389 16.361 -2.04%
2011-02-02 0 29.35 29.35 29.45 29.00 29.45 2,328,051 68,203,654 29.296 16.68 16.68 16.74 16.49 16.74 4,095,363 16.654 1.73%
2011-02-01 0 28.85 28.80 28.85 28.45 28.85 2,112,929 60,686,083 28.721 16.40 16.37 16.40 16.17 16.40 3,716,934 16.327 1.23%
2011-01-31 0 28.50 28.45 28.60 28.35 28.60 2,441,784 69,528,814 28.475 16.20 16.17 16.26 16.12 16.26 4,295,435 16.187 -0.52%
2011-01-28 0 28.65 28.60 28.65 28.45 29.05 5,928,376 169,058,963 28.517 16.29 16.26 16.29 16.17 16.51 10,428,831 16.211 -0.69%
2011-01-27 0 28.85 28.85 28.90 28.70 29.10 1,935,662 55,951,751 28.906 16.40 16.40 16.43 16.31 16.54 3,405,097 16.432 -0.35%
2011-01-26 0 28.95 28.95 29.00 28.90 29.40 2,620,896 76,329,841 29.124 16.46 16.46 16.49 16.43 16.71 4,610,518 16.556 0.00%
2011-01-25 0 28.95 28.90 29.00 28.85 29.35 2,869,270 83,407,106 29.069 16.46 16.43 16.49 16.40 16.68 5,047,442 16.525 -1.03%
2011-01-24 0 29.25 29.15 29.20 29.10 29.35 1,129,899 32,999,022 29.205 16.63 16.57 16.60 16.54 16.68 1,987,648 16.602 0.00%
2011-01-21 0 29.25 29.25 29.30 29.10 29.70 3,092,321 90,799,485 29.363 16.63 16.63 16.66 16.54 16.88 5,439,819 16.692 -1.18%
2011-01-20 0 29.60 29.55 29.70 29.55 29.75 1,617,561 47,944,387 29.640 16.83 16.80 16.88 16.80 16.91 2,845,513 16.849 -0.84%
2011-01-19 0 29.85 29.80 29.85 29.55 29.95 2,162,090 64,368,744 29.772 16.97 16.94 16.97 16.80 17.03 3,803,415 16.924 0.34%
2011-01-18 0 29.75 29.65 29.80 29.60 29.95 2,226,923 66,278,745 29.762 16.91 16.85 16.94 16.83 17.03 3,917,465 16.919 0.68%
2011-01-17 0 29.55 29.45 29.55 29.30 29.65 1,642,446 48,500,346 29.529 16.80 16.74 16.80 16.66 16.85 2,889,289 16.786 0.00%
2011-01-14 0 29.55 29.45 29.60 29.30 29.60 1,806,855 53,269,527 29.482 16.80 16.74 16.83 16.66 16.83 3,178,507 16.759 0.17%
2011-01-13 0 29.50 29.40 29.50 29.30 29.80 2,483,380 73,181,316 29.468 16.77 16.71 16.77 16.66 16.94 4,368,608 16.752 -0.17%
2011-01-12 0 29.55 29.50 29.60 29.35 29.80 2,152,124 63,521,359 29.516 16.80 16.77 16.83 16.68 16.94 3,785,883 16.778 -0.17%
2011-01-11 0 29.60 29.60 29.70 29.20 29.80 3,073,453 91,179,104 29.667 16.83 16.83 16.88 16.60 16.94 5,406,628 16.864 1.20%
2011-01-10 0 29.25 29.25 29.30 29.15 29.80 2,161,666 63,568,346 29.407 16.63 16.63 16.66 16.57 16.94 3,802,669 16.717 -1.68%
2011-01-07 0 29.75 29.65 29.75 28.90 30.00 9,766,715 290,168,412 29.710 16.91 16.85 16.91 16.43 17.05 17,180,999 16.889 2.94%
2011-01-06 0 28.90 28.80 28.95 28.70 29.05 2,863,652 82,755,134 28.898 16.43 16.37 16.46 16.31 16.51 5,037,559 16.428 0.00%
2011-01-05 0 28.90 28.85 28.90 28.80 29.05 2,824,514 81,631,732 28.901 16.43 16.40 16.43 16.37 16.51 4,968,710 16.429 -0.69%
2011-01-04 0 29.10 29.10 29.15 28.60 29.25 2,428,267 70,641,783 29.091 16.54 16.54 16.57 16.26 16.63 4,271,657 16.537 0.17%
2011-01-03 0 29.05 29.00 29.05 28.45 29.10 2,784,905 80,469,254 28.895 16.51 16.49 16.51 16.17 16.54 4,899,032 16.426 2.65%
2010-12-31 0 28.30 28.30 28.45 28.20 28.75 1,836,233 52,178,593 28.416 16.09 16.09 16.17 16.03 16.34 3,230,187 16.153 -1.05%
2010-12-30 0 28.60 28.55 28.60 28.25 28.70 1,601,738 45,661,886 28.508 16.26 16.23 16.26 16.06 16.31 2,817,678 16.206 0.18%
2010-12-29 0 28.55 28.45 28.55 28.10 28.55 930,178 26,369,557 28.349 16.23 16.17 16.23 15.97 16.23 1,636,311 16.115 1.60%
2010-12-28 0 28.10 28.10 28.15 28.00 28.35 1,683,624 47,335,183 28.115 15.97 15.97 16.00 15.92 16.12 2,961,727 15.982 -0.53%
2010-12-24 0 28.25 28.25 28.30 28.20 28.50 706,948 20,049,366 28.360 16.06 16.06 16.09 16.03 16.20 1,243,619 16.122 -0.18%
2010-12-23 0 28.30 28.20 28.30 28.20 28.50 1,316,477 37,343,185 28.366 16.09 16.03 16.09 16.03 16.20 2,315,865 16.125 -0.70%
2010-12-22 0 28.50 28.50 28.55 28.40 28.70 1,540,471 43,961,191 28.537 16.20 16.20 16.23 16.14 16.31 2,709,901 16.222 0.35%
2010-12-21 0 28.40 28.40 28.50 28.00 28.50 2,125,694 60,231,351 28.335 16.14 16.14 16.20 15.92 16.20 3,739,389 16.107 1.25%
2010-12-20 0 28.05 28.10 28.15 27.90 28.25 4,646,659 130,223,678 28.025 15.95 15.97 16.00 15.86 16.06 8,174,114 15.931 -1.41%
2010-12-17 0 28.45 28.35 28.45 28.05 28.45 2,094,151 59,244,943 28.291 16.17 16.12 16.17 15.95 16.17 3,683,901 16.082 0.35%
2010-12-16 0 28.35 28.35 28.40 28.30 28.90 2,514,059 71,486,667 28.435 16.12 16.12 16.14 16.09 16.43 4,422,577 16.164 -0.70%
2010-12-15 0 28.55 28.50 28.55 28.50 29.00 3,597,464 103,256,937 28.703 16.23 16.20 16.23 16.20 16.49 6,328,436 16.316 -2.06%
2010-12-14 0 29.15 28.95 29.15 28.80 29.30 1,737,058 50,341,760 28.981 16.57 16.46 16.57 16.37 16.66 3,055,725 16.475 0.17%
2010-12-13 0 29.10 29.05 29.25 28.90 29.60 2,005,336 58,580,030 29.212 16.54 16.51 16.63 16.43 16.83 3,527,663 16.606 1.22%
2010-12-10 0 28.75 28.75 28.85 28.50 28.95 2,066,703 59,277,460 28.682 16.34 16.34 16.40 16.20 16.46 3,635,616 16.305 0.35%
2010-12-09 0 28.65 28.60 28.70 28.60 28.90 1,352,208 38,824,691 28.712 16.29 16.26 16.31 16.26 16.43 2,378,720 16.322 -0.35%
2010-12-08 0 28.75 28.60 28.65 28.55 29.10 2,311,258 66,367,085 28.715 16.34 16.26 16.29 16.23 16.54 4,065,822 16.323 -0.69%
2010-12-07 0 28.95 28.95 29.00 28.55 29.00 1,618,791 46,612,345 28.795 16.46 16.46 16.49 16.23 16.49 2,847,677 16.369 0.70%
2010-12-06 0 28.75 28.70 28.75 28.70 29.45 1,713,891 49,644,732 28.966 16.34 16.31 16.34 16.31 16.74 3,014,971 16.466 -0.86%
2010-12-03 0 29.00 29.00 29.20 29.00 29.65 2,702,856 78,814,317 29.160 16.49 16.49 16.60 16.49 16.85 4,754,697 16.576 0.00%
2010-12-02 0 29.00 29.05 29.10 29.00 29.75 2,556,528 74,735,124 29.233 16.49 16.51 16.54 16.49 16.91 4,497,286 16.618 -0.51%
2010-12-01 0 29.15 29.10 29.20 28.50 29.40 3,632,346 105,168,701 28.953 16.57 16.54 16.60 16.20 16.71 6,389,798 16.459 1.75%
2010-11-30 0 28.65 28.45 28.50 28.30 28.80 4,172,290 118,947,445 28.509 16.29 16.17 16.20 16.09 16.37 7,339,634 16.206 -0.52%
2010-11-29 0 28.80 28.75 28.80 28.50 29.00 2,666,031 76,697,002 28.768 16.37 16.34 16.37 16.20 16.49 4,689,916 16.354 0.70%
2010-11-26 0 28.60 28.55 28.60 28.50 29.00 1,564,030 44,923,789 28.723 16.26 16.23 16.26 16.20 16.49 2,751,345 16.328 -0.17%
2010-11-25 0 28.65 28.65 28.70 28.60 29.45 2,903,337 84,134,094 28.978 16.29 16.29 16.31 16.26 16.74 5,107,370 16.473 -1.72%
2010-11-24 0 29.15 29.20 29.25 28.45 29.30 4,516,954 131,326,732 29.074 16.57 16.60 16.63 16.17 16.66 7,945,945 16.528 2.82%
2010-11-23 0 28.35 28.35 28.40 28.15 29.35 8,000,825 228,962,390 28.617 16.12 16.12 16.14 16.00 16.68 14,074,555 16.268 -3.24%
2010-11-22 0 29.30 29.25 29.30 29.05 30.05 3,592,359 105,265,001 29.302 16.66 16.63 16.66 16.51 17.08 6,319,455 16.657 -1.01%
2010-11-19 0 29.60 29.65 29.70 29.40 30.00 3,603,720 106,845,430 29.649 16.83 16.85 16.88 16.71 17.05 6,339,441 16.854 -0.67%
2010-11-18 0 29.80 29.85 29.90 29.70 30.30 3,080,607 92,082,078 29.891 16.94 16.97 17.00 16.88 17.22 5,419,213 16.992 0.17%
2010-11-17 0 29.75 29.65 29.70 29.60 30.40 3,982,399 118,806,663 29.833 16.91 16.85 16.88 16.83 17.28 7,005,589 16.959 -0.83%
2010-11-16 0 30.00 29.95 30.00 29.70 30.55 3,754,692 112,883,553 30.065 17.05 17.03 17.05 16.88 17.37 6,605,021 17.091 -1.15%
2010-11-15 0 30.35 30.25 30.35 30.20 30.75 2,536,373 77,304,443 30.478 17.25 17.20 17.25 17.17 17.48 4,461,830 17.326 -0.65%
2010-11-12 0 30.55 30.55 30.60 30.20 30.65 2,988,642 91,086,194 30.477 17.37 17.37 17.39 17.17 17.42 5,257,434 17.325 -0.16%
2010-11-11 0 30.60 30.40 30.60 30.40 31.15 4,899,424 150,822,314 30.784 17.39 17.28 17.39 17.28 17.71 8,618,763 17.499 -0.33%
2010-11-10 0 30.70 30.65 30.70 30.45 30.90 2,668,394 81,635,296 30.593 17.45 17.42 17.45 17.31 17.57 4,694,073 17.391 0.00%
2010-11-09 0 30.70 30.65 30.75 30.65 31.20 4,386,869 135,462,961 30.879 17.45 17.42 17.48 17.42 17.74 7,717,108 17.554 -1.44%
2010-11-08 0 31.15 31.00 31.15 30.60 31.20 4,265,675 131,603,415 30.852 17.71 17.62 17.71 17.39 17.74 7,503,911 17.538 0.97%
2010-11-05 0 30.85 30.80 30.85 30.70 31.55 5,247,490 162,849,147 31.034 17.54 17.51 17.54 17.45 17.93 9,231,059 17.641 -1.12%
2010-11-04 0 31.20 31.15 31.25 30.95 31.50 6,351,546 198,334,574 31.226 17.74 17.71 17.76 17.59 17.91 11,173,246 17.751 0.97%
2010-11-03 0 30.90 30.85 30.90 30.05 31.10 6,532,083 199,998,894 30.618 17.57 17.54 17.57 17.08 17.68 11,490,835 17.405 2.66%
2010-11-02 0 30.10 30.15 30.20 30.00 30.30 1,412,499 42,511,231 30.096 17.11 17.14 17.17 17.05 17.22 2,484,781 17.109 -0.33%
2010-11-01 0 30.20 30.10 30.15 29.75 30.25 4,134,436 124,289,029 30.062 17.17 17.11 17.14 16.91 17.20 7,273,043 17.089 2.37%
2010-10-29 0 29.50 29.40 29.50 29.25 29.70 4,056,904 119,647,677 29.492 16.77 16.71 16.77 16.63 16.88 7,136,654 16.765 -1.01%
2010-10-28 0 29.80 29.70 29.80 29.40 29.85 2,488,070 73,959,560 29.726 16.94 16.88 16.94 16.71 16.97 4,376,858 16.898 0.85%
2010-10-27 0 29.55 29.50 29.60 29.50 30.25 3,872,679 115,022,978 29.701 16.80 16.77 16.83 16.77 17.20 6,812,577 16.884 -1.66%
2010-10-26 0 30.05 30.00 30.15 30.00 30.50 2,300,672 69,339,316 30.139 17.08 17.05 17.14 17.05 17.34 4,047,200 17.133 -1.15%
2010-10-25 0 30.40 30.35 30.40 30.00 30.50 2,770,978 83,983,343 30.308 17.28 17.25 17.28 17.05 17.34 4,874,533 17.229 0.66%
2010-10-22 0 30.20 30.10 30.20 30.05 30.30 2,696,033 81,355,185 30.176 17.17 17.11 17.17 17.08 17.22 4,742,694 17.154 -0.49%
2010-10-21 0 30.35 30.30 30.35 30.05 30.50 4,380,177 132,390,640 30.225 17.25 17.22 17.25 17.08 17.34 7,705,336 17.182 -0.33%
2010-10-20 0 30.45 30.45 30.55 30.05 30.60 3,754,648 113,714,273 30.286 17.31 17.31 17.37 17.08 17.39 6,604,944 17.217 -0.81%
2010-10-19 0 30.70 30.60 30.65 30.30 30.75 3,814,881 116,638,723 30.575 17.45 17.39 17.42 17.22 17.48 6,710,902 17.380 1.99%
2010-10-18 0 30.10 30.10 30.15 30.05 30.75 6,398,468 193,504,577 30.242 17.11 17.11 17.14 17.08 17.48 11,255,788 17.192 -2.43%
2010-10-15 0 30.85 30.80 30.85 30.55 31.30 11,239,722 347,285,197 30.898 17.54 17.51 17.54 17.37 17.79 19,772,222 17.564 1.31%
2010-10-14 0 30.45 30.45 30.50 30.30 30.90 5,522,497 168,589,333 30.528 17.31 17.31 17.34 17.22 17.57 9,714,834 17.354 0.00%
2010-10-13 0 30.45 30.40 30.45 29.90 31.00 10,790,642 327,755,905 30.374 17.31 17.28 17.31 17.00 17.62 18,982,228 17.266 -0.33%
2010-10-12 0 30.55 30.50 30.55 29.85 31.10 22,544,797 691,619,943 30.678 17.37 17.34 17.37 16.97 17.68 39,659,409 17.439 3.21%
2010-10-11 0 29.60 29.50 29.55 29.30 29.75 3,098,983 91,488,545 29.522 16.83 16.77 16.80 16.66 16.91 5,451,539 16.782 0.68%
2010-10-08 0 29.40 29.40 29.45 29.30 29.70 4,885,357 144,197,742 29.516 16.71 16.71 16.74 16.66 16.88 8,594,017 16.779 -0.84%
2010-10-07 0 29.65 29.55 29.65 29.30 29.75 3,589,577 106,093,884 29.556 16.85 16.80 16.85 16.66 16.91 6,314,561 16.801 0.51%
2010-10-06 0 29.50 29.45 29.50 29.35 29.95 4,226,146 124,761,187 29.521 16.77 16.74 16.77 16.68 17.03 7,434,374 16.782 -0.34%
2010-10-05 0 29.60 29.50 29.65 29.05 29.80 4,049,802 119,068,039 29.401 16.83 16.77 16.85 16.51 16.94 7,124,161 16.713 -0.34%
2010-10-04 0 29.70 29.65 29.70 29.35 29.80 6,588,699 194,781,964 29.563 16.88 16.85 16.88 16.68 16.94 11,590,431 16.805 1.19%
2010-09-30 0 29.35 29.40 29.45 28.55 29.50 6,934,764 201,870,081 29.110 16.68 16.71 16.74 16.23 16.77 12,199,207 16.548 1.21%
2010-09-29 0 29.00 28.90 29.00 28.90 29.30 2,792,698 81,243,424 29.091 16.49 16.43 16.49 16.43 16.66 4,912,741 16.537 0.35%
2010-09-28 0 28.90 28.80 28.90 28.80 29.70 4,104,221 119,719,302 29.170 16.43 16.37 16.43 16.37 16.88 7,219,891 16.582 -2.20%
2010-09-27 0 29.55 29.60 29.65 29.00 29.75 8,619,094 253,322,896 29.391 16.80 16.83 16.85 16.49 16.91 15,162,176 16.708 2.60%
2010-09-24 0 28.80 28.70 28.80 28.65 29.10 4,345,101 125,452,149 28.872 16.37 16.31 16.37 16.29 16.54 7,643,632 16.413 -0.17%
2010-09-22 0 28.85 28.85 28.90 28.75 29.15 7,396,312 214,468,467 28.997 16.40 16.40 16.43 16.34 16.57 13,011,133 16.483 0.70%
2010-09-21 0 28.65 28.65 28.80 28.40 28.80 4,335,970 124,045,167 28.608 16.29 16.29 16.37 16.14 16.37 7,627,570 16.263 0.17%
2010-09-20 0 28.60 28.55 28.60 28.25 28.65 3,330,999 94,738,220 28.441 16.26 16.23 16.26 16.06 16.29 5,859,687 16.168 0.70%
2010-09-17 0 28.40 28.35 28.45 28.20 28.65 4,559,045 129,577,275 28.422 16.14 16.12 16.17 16.03 16.29 8,019,989 16.157 0.35%
2010-09-16 0 28.30 28.35 28.40 28.25 28.70 1,905,230 54,194,577 28.445 16.09 16.12 16.14 16.06 16.31 3,351,562 16.170 -0.88%
2010-09-15 0 28.55 28.45 28.55 28.25 28.70 2,265,675 64,353,166 28.404 16.23 16.17 16.23 16.06 16.31 3,985,635 16.146 0.00%
2010-09-14 0 28.55 28.50 28.55 28.45 28.90 1,911,460 54,811,178 28.675 16.23 16.20 16.23 16.17 16.43 3,362,522 16.301 -0.87%
2010-09-13 0 28.80 28.75 28.80 28.55 28.80 3,174,135 91,170,076 28.723 16.37 16.34 16.37 16.23 16.37 5,583,741 16.328 0.35%
2010-09-10 0 28.70 28.60 28.70 28.45 28.75 1,901,789 54,382,810 28.596 16.31 16.26 16.31 16.17 16.34 3,345,509 16.255 0.17%
2010-09-09 0 28.65 28.65 28.70 28.30 28.70 1,367,792 39,094,849 28.582 16.29 16.29 16.31 16.09 16.31 2,406,135 16.248 0.70%
2010-09-08 0 28.45 28.40 28.45 28.25 28.70 2,512,949 71,601,711 28.493 16.17 16.14 16.17 16.06 16.31 4,420,624 16.197 -0.87%
2010-09-07 0 28.70 28.60 28.70 28.30 28.75 2,857,204 81,504,557 28.526 16.31 16.26 16.31 16.09 16.34 5,026,216 16.216 0.88%
2010-09-06 0 28.45 28.40 28.45 28.00 28.45 2,700,949 76,397,338 28.285 16.17 16.14 16.17 15.92 16.17 4,751,342 16.079 1.61%
2010-09-03 0 28.00 27.95 28.00 27.90 28.20 1,665,617 46,714,725 28.046 15.92 15.89 15.92 15.86 16.03 2,930,050 15.943 0.00%
2010-09-02 0 28.00 28.00 28.05 27.90 28.25 1,923,922 53,965,132 28.050 15.92 15.92 15.95 15.86 16.06 3,384,444 15.945 0.54%
2010-09-01 0 27.85 27.80 27.90 27.60 28.00 3,251,172 90,531,940 27.846 15.83 15.80 15.86 15.69 15.92 5,719,260 15.829 0.18%
2010-08-31 0 27.80 27.70 27.75 27.55 27.90 3,779,782 104,976,389 27.773 15.80 15.75 15.77 15.66 15.86 6,649,158 15.788 -0.54%
2010-08-30 0 27.95 27.85 28.00 27.50 28.00 1,776,218 49,397,675 27.811 15.89 15.83 15.92 15.63 15.92 3,124,613 15.809 1.45%
2010-08-27 0 27.55 27.60 27.65 27.50 27.95 2,504,843 69,340,936 27.683 15.66 15.69 15.72 15.63 15.89 4,406,364 15.737 -1.78%
2010-08-26 0 28.05 28.00 28.10 27.95 28.25 2,171,708 61,066,512 28.119 15.95 15.92 15.97 15.89 16.06 3,820,334 15.985 0.86%
2010-08-25 0 27.95 27.90 27.95 27.75 28.00 1,603,714 44,769,490 27.916 15.81 15.78 15.81 15.70 15.84 2,835,356 15.790 0.00%
2010-08-24 0 27.95 27.95 28.05 27.90 28.20 2,801,935 78,557,902 28.037 15.81 15.81 15.87 15.78 15.95 4,953,804 15.858 -0.89%
2010-08-23 0 28.20 28.15 28.20 27.85 28.20 1,376,875 38,671,456 28.086 15.95 15.92 15.95 15.75 15.95 2,434,306 15.886 1.26%
2010-08-20 0 27.85 27.85 27.95 27.70 28.00 2,506,438 69,699,370 27.808 15.75 15.75 15.81 15.67 15.84 4,431,367 15.729 -0.71%
2010-08-19 0 28.05 28.00 28.05 28.00 28.50 2,284,264 64,146,948 28.082 15.87 15.84 15.87 15.84 16.12 4,038,565 15.884 0.00%
2010-08-18 0 28.05 28.05 28.10 28.00 28.35 3,815,335 107,764,822 28.245 15.87 15.87 15.89 15.84 16.04 6,745,489 15.976 0.54%
2010-08-17 0 27.90 27.90 28.00 27.85 28.20 3,886,835 108,579,865 27.935 15.78 15.78 15.84 15.75 15.95 6,871,900 15.801 -0.71%
2010-08-16 0 28.10 28.05 28.10 27.70 28.40 6,521,991 182,181,257 27.933 15.89 15.87 15.89 15.67 16.06 11,530,839 15.799 -0.53%
2010-08-13 0 28.25 28.20 28.30 28.20 28.70 4,463,997 126,595,368 28.359 15.98 15.95 16.01 15.95 16.23 7,892,319 16.040 0.18%
2010-08-12 0 28.20 28.20 28.25 28.10 28.60 4,063,692 114,878,080 28.269 15.95 15.95 15.98 15.89 16.18 7,184,582 15.990 -1.74%
2010-08-11 0 28.70 28.70 28.75 28.60 29.15 3,511,436 101,321,263 28.855 16.23 16.23 16.26 16.18 16.49 6,208,197 16.321 -0.17%
2010-08-10 0 28.75 28.70 28.75 28.65 29.20 6,007,817 173,359,077 28.856 16.26 16.23 16.26 16.20 16.52 10,621,783 16.321 -1.03%
2010-08-09 0 29.05 29.05 29.10 27.95 29.15 12,809,570 369,838,242 28.872 16.43 16.43 16.46 15.81 16.49 22,647,240 16.330 4.12%
2010-08-06 0 27.90 27.85 27.90 27.80 28.00 2,983,659 83,310,968 27.922 15.78 15.75 15.78 15.72 15.84 5,275,091 15.793 0.36%
2010-08-05 0 27.80 27.75 27.80 27.70 28.00 2,511,396 69,795,083 27.791 15.72 15.70 15.72 15.67 15.84 4,440,132 15.719 -0.71%
2010-08-04 0 28.00 27.95 28.00 27.70 28.20 3,969,934 111,018,119 27.965 15.84 15.81 15.84 15.67 15.95 7,018,819 15.817 0.36%
2010-08-03 0 27.90 27.80 27.85 27.55 28.00 2,829,891 78,708,830 27.813 15.78 15.72 15.75 15.58 15.84 5,003,230 15.732 0.90%
2010-08-02 0 27.65 27.60 27.70 27.40 27.75 2,297,617 63,428,029 27.606 15.64 15.61 15.67 15.50 15.70 4,062,173 15.614 1.28%
2010-07-30 0 27.30 27.25 27.35 27.20 27.50 1,479,511 40,427,270 27.325 15.44 15.41 15.47 15.38 15.55 2,615,766 15.455 -0.36%
2010-07-29 0 27.40 27.25 27.40 27.10 27.50 3,495,661 95,205,306 27.235 15.50 15.41 15.50 15.33 15.55 6,180,307 15.405 -0.36%
2010-07-28 0 27.50 27.40 27.50 27.35 27.75 2,843,358 78,437,076 27.586 15.55 15.50 15.55 15.47 15.70 5,027,039 15.603 -0.36%
2010-07-27 0 27.60 27.60 27.70 27.45 27.80 2,627,202 72,505,030 27.598 15.61 15.61 15.67 15.53 15.72 4,644,877 15.610 -0.36%
2010-07-26 0 27.70 27.60 27.70 27.50 27.80 2,303,012 63,716,709 27.667 15.67 15.61 15.67 15.55 15.72 4,071,711 15.649 0.36%
2010-07-23 0 27.60 27.55 27.60 27.40 27.65 2,286,123 62,865,708 27.499 15.61 15.58 15.61 15.50 15.64 4,041,851 15.554 0.18%
2010-07-22 0 27.55 27.55 27.60 27.25 27.60 1,405,051 38,619,772 27.486 15.58 15.58 15.61 15.41 15.61 2,484,121 15.547 1.10%
2010-07-21 0 27.25 27.25 27.40 27.05 27.50 1,941,185 52,945,807 27.275 15.41 15.41 15.50 15.30 15.55 3,432,003 15.427 -0.37%
2010-07-20 0 27.35 27.25 27.35 26.70 27.40 1,784,629 48,562,650 27.212 15.47 15.41 15.47 15.10 15.50 3,155,213 15.391 1.67%
2010-07-19 0 26.90 26.85 26.90 26.60 26.95 797,208 21,386,169 26.826 15.21 15.19 15.21 15.05 15.24 1,409,459 15.173 -0.19%
2010-07-16 0 26.95 26.85 27.00 26.80 27.10 1,810,123 48,686,394 26.897 15.24 15.19 15.27 15.16 15.33 3,200,286 15.213 -0.19%
2010-07-15 0 27.00 26.95 27.00 26.95 27.70 1,984,788 54,063,412 27.239 15.27 15.24 15.27 15.24 15.67 3,509,093 15.407 -1.82%
2010-07-14 0 27.50 27.40 27.55 27.40 27.85 2,237,054 61,574,992 27.525 15.55 15.50 15.58 15.50 15.75 3,955,098 15.569 0.73%
2010-07-13 0 27.30 27.35 27.40 27.25 27.70 1,821,046 50,002,764 27.458 15.44 15.47 15.50 15.41 15.67 3,219,598 15.531 -0.91%
2010-07-12 0 27.55 27.50 27.55 27.40 28.00 1,999,976 55,155,463 27.578 15.58 15.55 15.58 15.50 15.84 3,535,945 15.599 -0.36%
2010-07-09 0 27.65 27.60 27.70 27.40 27.80 1,963,872 54,206,527 27.602 15.64 15.61 15.67 15.50 15.72 3,472,113 15.612 0.91%
2010-07-08 0 27.40 27.30 27.40 26.95 27.65 2,604,387 70,927,548 27.234 15.50 15.44 15.50 15.24 15.64 4,604,540 15.404 0.37%
2010-07-07 0 27.30 27.15 27.30 26.80 27.30 1,811,534 49,211,734 27.166 15.44 15.36 15.44 15.16 15.44 3,202,781 15.365 -0.36%
2010-07-06 0 27.40 27.35 27.40 27.00 27.40 2,126,356 58,005,485 27.279 15.50 15.47 15.50 15.27 15.50 3,759,384 15.430 0.55%
2010-07-05 0 27.25 27.15 27.20 26.85 27.25 1,431,538 38,722,527 27.050 15.41 15.36 15.38 15.19 15.41 2,530,950 15.300 1.87%
2010-07-02 0 26.75 26.65 26.75 26.35 26.85 2,842,706 75,639,226 26.608 15.13 15.07 15.13 14.90 15.19 5,025,887 15.050 0.38%
2010-06-30 0 26.65 26.65 26.75 26.50 26.80 2,791,900 74,297,333 26.612 15.07 15.07 15.13 14.99 15.16 4,936,062 15.052 -0.56%
2010-06-29 0 26.80 26.75 26.85 26.70 27.50 2,478,647 66,784,412 26.944 15.16 15.13 15.19 15.10 15.55 4,382,232 15.240 -2.72%
2010-06-28 0 27.55 27.50 27.55 27.35 27.65 1,534,859 42,265,675 27.537 15.58 15.55 15.58 15.47 15.64 2,713,621 15.575 -0.36%
2010-06-25 0 27.65 27.60 27.70 27.55 27.85 2,184,271 60,437,935 27.670 15.64 15.61 15.67 15.58 15.75 3,861,778 15.650 -0.36%
2010-06-24 0 27.75 27.70 27.80 27.70 27.90 1,426,171 39,634,864 27.791 15.70 15.67 15.72 15.67 15.78 2,521,461 15.719 -0.36%
2010-06-23 0 27.85 27.80 27.85 27.65 27.90 3,143,078 87,403,773 27.808 15.75 15.72 15.75 15.64 15.78 5,556,942 15.729 0.36%
2010-06-22 0 27.75 27.70 27.85 27.40 27.90 2,362,581 65,388,432 27.677 15.70 15.67 15.75 15.50 15.78 4,177,028 15.654 0.36%
2010-06-21 0 27.65 27.70 27.75 27.05 27.75 4,538,696 124,229,181 27.371 15.64 15.67 15.70 15.30 15.70 8,024,386 15.481 3.17%
2010-06-18 0 26.80 26.85 26.95 26.60 27.20 2,041,937 54,703,491 26.790 15.16 15.19 15.24 15.05 15.38 3,610,132 15.153 -0.37%
2010-06-17 0 26.90 26.90 27.00 26.35 27.05 4,083,108 109,124,176 26.726 15.21 15.21 15.27 14.90 15.30 7,218,910 15.116 0.94%
2010-06-15 0 26.65 26.65 26.75 26.40 26.75 1,943,863 51,727,254 26.611 15.07 15.07 15.13 14.93 15.13 3,436,738 15.051 0.19%
2010-06-14 0 26.60 26.55 26.60 26.25 26.60 1,111,624 29,416,357 26.463 15.05 15.02 15.05 14.85 15.05 1,965,344 14.968 1.33%
2010-06-11 0 26.25 26.15 26.25 26.05 26.40 1,818,467 47,752,959 26.260 14.85 14.79 14.85 14.73 14.93 3,215,038 14.853 0.77%
2010-06-10 0 26.05 26.05 26.20 25.70 26.20 1,366,662 35,536,214 26.002 14.73 14.73 14.82 14.54 14.82 2,416,250 14.707 0.19%
2010-06-09 0 26.00 25.95 26.00 25.80 26.20 1,877,324 48,773,720 25.980 14.71 14.68 14.71 14.59 14.82 3,319,097 14.695 0.58%
2010-06-08 0 25.85 25.85 25.95 25.70 26.00 1,459,924 37,773,739 25.874 14.62 14.62 14.68 14.54 14.71 2,581,137 14.635 0.39%
2010-06-07 0 25.75 25.75 25.85 25.50 26.00 1,584,724 40,982,315 25.861 14.56 14.56 14.62 14.42 14.71 2,801,782 14.627 -1.53%
2010-06-04 0 26.15 26.00 26.20 26.00 26.30 1,923,694 50,255,531 26.124 14.79 14.71 14.82 14.71 14.88 3,401,079 14.776 0.00%
2010-06-03 0 26.15 26.15 26.20 26.05 26.40 2,585,435 67,640,363 26.162 14.79 14.79 14.82 14.73 14.93 4,571,033 14.798 0.19%
2010-06-02 0 26.10 26.00 26.05 26.00 26.30 1,535,981 40,236,069 26.196 14.76 14.71 14.73 14.71 14.88 2,715,605 14.817 -0.76%
2010-06-01 0 26.30 26.30 26.35 26.05 26.65 1,707,663 44,828,544 26.251 14.88 14.88 14.90 14.73 15.07 3,019,138 14.848 -1.13%
2010-05-31 0 26.60 26.35 26.40 26.35 26.80 4,760,127 126,179,977 26.508 15.05 14.90 14.93 14.90 15.16 8,415,875 14.993 -1.30%
2010-05-28 0 26.95 26.90 27.15 26.00 27.15 4,557,721 121,216,762 26.596 15.24 15.21 15.36 14.71 15.36 8,058,022 15.043 3.85%
2010-05-27 0 25.95 25.85 25.95 25.55 26.05 2,687,612 69,314,549 25.790 14.68 14.62 14.68 14.45 14.73 4,751,681 14.587 0.97%
2010-05-26 0 25.70 25.60 25.65 25.55 26.20 5,539,570 143,057,662 25.825 14.54 14.48 14.51 14.45 14.82 9,793,925 14.607 -1.91%
2010-05-25 0 26.20 26.10 26.25 26.05 26.60 3,143,814 82,727,098 26.314 14.82 14.76 14.85 14.73 15.05 5,558,244 14.884 -0.38%
2010-05-24 0 26.30 26.30 26.50 26.20 26.75 2,250,848 59,597,848 26.478 14.88 14.88 14.99 14.82 15.13 3,979,485 14.976 -0.94%
2010-05-20 0 26.55 26.40 26.60 26.30 26.95 3,728,675 98,794,827 26.496 15.02 14.93 15.05 14.88 15.24 6,592,274 14.986 -1.12%
2010-05-19 0 26.85 26.85 27.00 26.30 27.10 2,912,786 78,430,948 26.926 15.19 15.19 15.27 14.88 15.33 5,149,788 15.230 -0.19%
2010-05-18 0 26.90 26.80 27.00 26.15 27.15 3,348,836 89,760,530 26.804 15.21 15.16 15.27 14.79 15.36 5,920,721 15.160 2.28%
2010-05-17 0 26.30 26.25 26.30 26.15 26.60 2,794,968 73,451,180 26.280 14.88 14.85 14.88 14.79 15.05 4,941,486 14.864 -1.31%
2010-05-14 0 26.65 26.60 26.75 26.60 27.20 2,242,114 60,112,111 26.810 15.07 15.05 15.13 15.05 15.38 3,964,044 15.164 -2.38%
2010-05-13 0 27.30 27.15 27.30 27.05 27.45 1,557,961 42,486,930 27.271 15.44 15.36 15.44 15.30 15.53 2,754,465 15.425 1.11%
2010-05-12 0 27.00 26.95 27.00 26.65 27.10 1,106,397 29,716,773 26.859 15.27 15.24 15.27 15.07 15.33 1,956,103 15.192 1.69%
2010-05-11 0 26.55 26.55 26.65 26.50 26.95 3,735,068 99,810,458 26.723 15.02 15.02 15.07 14.99 15.24 6,603,577 15.115 -1.12%
2010-05-10 0 26.85 26.80 26.95 26.50 27.20 4,433,728 118,805,374 26.796 15.19 15.16 15.24 14.99 15.38 7,838,803 15.156 -0.37%
2010-05-07 0 26.95 26.80 26.90 26.20 27.05 6,925,773 185,118,550 26.729 15.24 15.16 15.21 14.82 15.30 12,244,724 15.118 2.86%
2010-05-06 0 26.20 26.20 26.30 26.05 26.75 4,510,891 118,653,142 26.304 14.82 14.82 14.88 14.73 15.13 7,975,227 14.878 -1.87%
2010-05-05 0 26.70 26.60 26.75 26.60 26.95 2,820,106 75,373,667 26.727 15.10 15.05 15.13 15.05 15.24 4,985,930 15.117 -1.29%
2010-05-04 0 27.05 27.00 27.05 26.80 27.20 3,739,147 100,977,606 27.006 15.30 15.27 15.30 15.16 15.38 6,610,789 15.275 0.37%
2010-05-03 0 26.95 26.95 27.00 26.90 27.80 4,503,955 122,104,166 27.110 15.24 15.24 15.27 15.21 15.72 7,962,964 15.334 -2.00%
2010-04-30 0 27.50 27.50 27.55 27.45 27.80 3,128,998 86,342,215 27.594 15.55 15.55 15.58 15.53 15.72 5,532,049 15.608 -0.36%
2010-04-29 0 27.60 27.55 27.60 27.50 28.30 2,304,628 64,124,800 27.824 15.61 15.58 15.61 15.55 16.01 4,074,568 15.738 -0.90%
2010-04-28 0 27.85 27.90 27.95 27.85 28.25 3,640,463 101,771,551 27.956 15.75 15.78 15.81 15.75 15.98 6,436,316 15.812 -1.76%
2010-04-27 0 28.35 28.30 28.40 28.25 28.50 1,779,248 50,464,486 28.363 16.04 16.01 16.06 15.98 16.12 3,145,699 16.042 -1.22%
2010-04-26 0 28.70 28.65 28.70 28.30 28.80 2,750,020 78,482,860 28.539 16.23 16.20 16.23 16.01 16.29 4,862,018 16.142 1.95%
2010-04-23 0 28.15 28.15 28.20 28.05 28.55 2,385,723 67,176,740 28.158 15.92 15.92 15.95 15.87 16.15 4,217,943 15.926 -0.88%
2010-04-22 0 28.40 28.35 28.45 28.30 28.50 1,779,684 50,535,760 28.396 16.06 16.04 16.09 16.01 16.12 3,146,470 16.061 -1.22%
2010-04-21 0 28.75 28.70 28.75 28.55 28.85 1,522,086 43,669,508 28.691 16.26 16.23 16.26 16.15 16.32 2,691,039 16.228 0.70%
2010-04-20 0 28.55 28.55 28.65 28.55 28.85 1,900,573 54,482,169 28.666 16.15 16.15 16.20 16.15 16.32 3,360,201 16.214 -0.35%
2010-04-19 0 28.65 28.55 28.70 28.45 29.15 4,022,440 115,174,409 28.633 16.20 16.15 16.23 16.09 16.49 7,111,649 16.195 -1.72%
2010-04-16 0 29.15 29.10 29.25 29.00 29.30 1,958,258 57,046,142 29.131 16.49 16.46 16.54 16.40 16.57 3,462,188 16.477 -0.68%
2010-04-15 0 29.35 29.30 29.40 29.20 29.65 2,340,822 68,810,487 29.396 16.60 16.57 16.63 16.52 16.77 4,138,559 16.627 -0.68%
2010-04-14 0 29.55 29.45 29.55 29.25 29.65 5,259,083 155,152,530 29.502 16.71 16.66 16.71 16.54 16.77 9,298,026 16.687 0.51%
2010-04-13 0 29.40 29.35 29.40 29.15 29.55 3,786,324 111,156,104 29.357 16.63 16.60 16.63 16.49 16.71 6,694,197 16.605 0.68%
2010-04-12 0 29.20 29.15 29.25 29.05 29.70 4,440,596 129,867,247 29.245 16.52 16.49 16.54 16.43 16.80 7,850,946 16.542 -1.18%
2010-04-09 0 29.55 29.45 29.55 29.10 29.65 8,146,776 239,787,834 29.433 16.71 16.66 16.71 16.46 16.77 14,403,449 16.648 1.72%
2010-04-08 0 29.05 29.00 29.05 29.00 29.50 5,503,021 160,739,559 29.209 16.43 16.40 16.43 16.40 16.69 9,729,307 16.521 -1.19%
2010-04-07 0 29.40 29.30 29.50 29.10 29.90 4,277,560 125,507,721 29.341 16.63 16.57 16.69 16.46 16.91 7,562,699 16.596 -0.17%
2010-04-01 0 29.45 29.45 29.50 29.15 29.60 2,934,796 86,325,527 29.414 16.66 16.66 16.69 16.49 16.74 5,188,701 16.637 0.17%
2010-03-31 0 29.40 29.35 29.45 29.25 29.50 4,431,036 130,083,068 29.357 16.63 16.60 16.66 16.54 16.69 7,834,044 16.605 -0.17%
2010-03-30 0 29.45 29.35 29.45 29.00 29.90 7,372,636 217,504,939 29.502 16.66 16.60 16.66 16.40 16.91 13,034,775 16.687 0.86%
2010-03-29 0 29.20 29.15 29.20 28.85 29.25 6,179,060 179,531,166 29.055 16.52 16.49 16.52 16.32 16.54 10,924,540 16.434 0.86%
2010-03-26 0 28.95 28.90 28.95 28.15 29.00 5,837,633 167,894,146 28.761 16.37 16.35 16.37 15.92 16.40 10,320,899 16.267 3.32%
2010-03-25 0 28.40 28.40 28.45 28.10 28.50 1,852,584 52,522,568 28.351 15.85 15.85 15.88 15.68 15.90 3,319,777 15.821 -0.70%
2010-03-24 0 28.60 28.50 28.60 28.40 28.65 2,284,219 65,191,424 28.540 15.96 15.90 15.96 15.85 15.99 4,093,254 15.927 1.42%
2010-03-23 0 28.20 28.15 28.20 28.15 28.55 2,332,647 65,937,103 28.267 15.74 15.71 15.74 15.71 15.93 4,180,035 15.774 0.18%
2010-03-22 0 28.15 28.05 28.20 28.05 28.35 3,083,905 87,005,021 28.213 15.71 15.65 15.74 15.65 15.82 5,526,268 15.744 -1.57%
2010-03-19 0 28.60 28.55 28.70 28.30 28.70 2,856,337 81,365,938 28.486 15.96 15.93 16.02 15.79 16.02 5,118,473 15.897 0.53%
2010-03-18 0 28.45 28.40 28.45 28.35 28.75 1,759,324 50,232,106 28.552 15.88 15.85 15.88 15.82 16.04 3,152,657 15.933 -0.70%
2010-03-17 0 28.65 28.50 28.70 28.50 28.90 3,926,325 112,654,110 28.692 15.99 15.90 16.02 15.90 16.13 7,035,860 16.011 1.06%
2010-03-16 0 28.35 28.30 28.35 28.30 28.85 2,918,576 83,069,970 28.463 15.82 15.79 15.82 15.79 16.10 5,230,003 15.883 -1.05%
2010-03-15 0 28.65 28.65 28.70 28.40 28.70 2,962,305 84,444,742 28.506 15.99 15.99 16.02 15.85 16.02 5,308,364 15.908 -0.17%
2010-03-12 0 28.70 28.65 28.70 28.65 28.90 3,146,171 90,570,533 28.788 16.02 15.99 16.02 15.99 16.13 5,637,847 16.065 0.00%
2010-03-11 0 28.70 28.65 28.70 28.55 29.00 3,429,052 98,370,687 28.687 16.02 15.99 16.02 15.93 16.18 6,144,761 16.009 -0.35%
2010-03-10 0 28.80 28.75 28.80 28.65 28.95 7,851,195 225,922,523 28.776 16.07 16.04 16.07 15.99 16.16 14,069,113 16.058 0.88%
2010-03-09 0 28.55 28.55 28.60 28.20 28.80 4,070,712 116,284,665 28.566 15.93 15.93 15.96 15.74 16.07 7,294,597 15.941 -0.87%
2010-03-08 0 28.80 28.75 28.85 28.40 28.85 10,496,732 301,460,344 28.719 16.07 16.04 16.10 15.85 16.10 18,809,838 16.027 2.13%
2010-03-05 0 28.20 28.20 28.30 28.00 28.30 5,752,077 161,787,213 28.127 15.74 15.74 15.79 15.63 15.79 10,307,554 15.696 1.44%
2010-03-04 0 27.80 27.75 28.00 27.75 28.30 5,176,223 144,787,743 27.972 15.51 15.49 15.63 15.49 15.79 9,275,641 15.609 -0.54%
2010-03-03 0 27.95 27.95 28.00 27.40 28.00 11,476,546 319,913,292 27.875 15.60 15.60 15.63 15.29 15.63 20,565,636 15.556 2.57%
2010-03-02 0 27.25 27.20 27.25 27.05 27.30 1,643,927 44,704,216 27.194 15.21 15.18 15.21 15.10 15.23 2,945,869 15.175 0.00%
2010-03-01 0 27.25 27.15 27.30 27.00 27.35 4,301,954 117,179,288 27.239 15.21 15.15 15.23 15.07 15.26 7,708,976 15.200 1.30%
2010-02-26 0 26.90 26.90 27.05 26.80 27.05 3,899,962 105,128,412 26.956 15.01 15.01 15.10 14.96 15.10 6,988,618 15.043 0.94%
2010-02-25 0 26.65 26.60 26.70 26.45 27.05 2,919,463 77,982,367 26.711 14.87 14.84 14.90 14.76 15.10 5,231,593 14.906 -1.11%
2010-02-24 0 26.95 26.90 26.95 26.40 27.05 4,336,761 116,554,822 26.876 15.04 15.01 15.04 14.73 15.10 7,771,349 14.998 0.19%
2010-02-23 0 26.90 26.85 26.90 26.50 27.10 5,227,597 140,448,913 26.867 15.01 14.98 15.01 14.79 15.12 9,367,701 14.993 0.37%
2010-02-22 0 26.80 26.80 26.85 26.65 26.85 2,331,729 62,428,983 26.774 14.96 14.96 14.98 14.87 14.98 4,178,390 14.941 1.32%
2010-02-19 0 26.45 26.45 26.50 26.30 26.70 1,519,023 40,097,926 26.397 14.76 14.76 14.79 14.68 14.90 2,722,045 14.731 -0.94%
2010-02-18 0 26.70 26.70 26.75 26.45 26.85 1,667,405 44,505,908 26.692 14.90 14.90 14.93 14.76 14.98 2,987,941 14.895 -0.37%
2010-02-17 0 26.80 26.75 26.80 26.70 26.85 2,340,577 62,740,913 26.806 14.96 14.93 14.96 14.90 14.98 4,194,246 14.959 0.19%
2010-02-12 0 26.75 26.60 26.70 26.50 27.10 2,135,707 56,996,154 26.687 14.93 14.84 14.90 14.79 15.12 3,827,125 14.893 0.56%
2010-02-11 0 26.60 26.60 26.65 26.35 27.00 2,989,769 79,439,100 26.570 14.84 14.84 14.87 14.70 15.07 5,357,579 14.827 -1.12%
2010-02-10 0 26.90 26.85 26.95 26.55 26.95 6,811,981 182,593,041 26.805 15.01 14.98 15.04 14.82 15.04 12,206,871 14.958 1.51%
2010-02-09 0 26.50 26.35 26.50 26.00 26.50 3,764,129 99,221,186 26.360 14.79 14.70 14.79 14.51 14.79 6,745,209 14.710 1.15%
2010-02-08 0 26.20 26.20 26.25 25.45 26.50 9,219,715 241,581,149 26.203 14.62 14.62 14.65 14.20 14.79 16,521,461 14.622 2.95%
2010-02-05 0 25.45 25.40 25.50 25.30 25.50 4,307,663 109,481,377 25.415 14.20 14.17 14.23 14.12 14.23 7,719,207 14.183 -1.17%
2010-02-04 0 25.75 25.65 25.75 25.15 25.80 3,462,059 88,405,585 25.536 14.37 14.31 14.37 14.03 14.40 6,203,909 14.250 0.78%
2010-02-03 0 25.55 25.45 25.50 25.25 25.80 4,893,010 124,439,532 25.432 14.26 14.20 14.23 14.09 14.40 8,768,131 14.192 0.99%
2010-02-02 0 25.30 25.30 25.35 25.00 25.50 2,936,727 74,343,435 25.315 14.12 14.12 14.15 13.95 14.23 5,262,529 14.127 0.40%
2010-02-01 0 25.20 25.15 25.25 24.80 25.30 2,648,659 66,332,123 25.044 14.06 14.03 14.09 13.84 14.12 4,746,320 13.975 -0.20%
2010-01-29 0 25.25 25.10 25.20 25.00 25.35 3,314,640 83,428,632 25.170 14.09 14.01 14.06 13.95 14.15 5,939,738 14.046 0.00%
2010-01-28 0 25.25 25.25 25.30 25.05 25.70 3,329,261 84,085,356 25.256 14.09 14.09 14.12 13.98 14.34 5,965,939 14.094 0.40%
2010-01-27 0 25.15 25.10 25.15 25.10 25.60 2,558,319 64,855,008 25.351 14.03 14.01 14.03 14.01 14.29 4,584,433 14.147 -0.40%
2010-01-26 0 25.25 25.15 25.20 25.10 25.95 4,141,131 105,148,394 25.391 14.09 14.03 14.06 14.01 14.48 7,420,786 14.169 -2.13%
2010-01-25 0 25.80 25.70 25.75 25.60 25.85 2,710,477 69,694,693 25.713 14.40 14.34 14.37 14.29 14.43 4,857,096 14.349 -0.19%
2010-01-22 0 25.85 25.80 25.85 25.50 26.30 6,620,760 170,666,773 25.778 14.43 14.40 14.43 14.23 14.68 11,864,209 14.385 -1.71%
2010-01-21 0 26.30 26.25 26.30 26.20 26.60 4,186,359 110,344,134 26.358 14.68 14.65 14.68 14.62 14.84 7,501,833 14.709 -1.50%
2010-01-20 0 26.70 26.60 26.70 26.35 27.20 3,740,559 99,454,268 26.588 14.90 14.84 14.90 14.70 15.18 6,702,973 14.837 -1.11%
2010-01-19 0 27.00 26.85 26.90 26.75 27.30 3,198,807 86,227,553 26.956 15.07 14.98 15.01 14.93 15.23 5,732,169 15.043 -0.92%
2010-01-18 0 27.25 27.25 27.30 26.50 27.40 5,538,478 150,110,173 27.103 15.21 15.21 15.23 14.79 15.29 9,924,791 15.125 2.06%
2010-01-15 0 26.70 26.65 26.70 26.45 26.80 2,484,862 66,436,172 26.736 14.90 14.87 14.90 14.76 14.96 4,452,800 14.920 0.56%
2010-01-14 0 26.55 26.50 26.60 26.40 26.80 2,865,145 76,306,165 26.633 14.82 14.79 14.84 14.73 14.96 5,134,256 14.862 0.57%
2010-01-13 0 26.40 26.40 26.45 26.35 26.70 3,081,953 81,444,811 26.426 14.73 14.73 14.76 14.70 14.90 5,522,770 14.747 -1.49%
2010-01-12 0 26.80 26.70 26.90 26.60 26.90 2,853,190 76,446,765 26.793 14.96 14.90 15.01 14.84 15.01 5,112,833 14.952 0.00%
2010-01-11 0 26.80 26.75 26.80 26.65 26.90 2,540,826 68,141,507 26.819 14.96 14.93 14.96 14.87 15.01 4,553,086 14.966 0.94%
2010-01-08 0 26.55 26.55 26.65 26.40 26.70 3,379,459 89,835,295 26.583 14.82 14.82 14.87 14.73 14.90 6,055,892 14.834 0.57%
2010-01-07 0 26.40 26.30 26.45 26.20 26.60 5,261,285 138,840,024 26.389 14.73 14.68 14.76 14.62 14.84 9,428,069 14.726 0.00%
2010-01-06 0 26.40 26.30 26.40 26.25 26.50 6,150,216 162,406,286 26.407 14.73 14.68 14.73 14.65 14.79 11,021,008 14.736 -0.19%
2010-01-05 0 26.45 26.40 26.45 26.35 26.85 7,198,392 191,017,927 26.536 14.76 14.73 14.76 14.70 14.98 12,899,309 14.808 -1.31%
2010-01-04 0 26.80 26.65 26.80 26.55 26.80 1,166,075 31,118,782 26.687 14.96 14.87 14.96 14.82 14.96 2,089,572 14.892 0.00%
2009-12-31 0 26.80 26.85 26.90 26.75 26.90 1,430,084 38,393,355 26.847 14.96 14.98 15.01 14.93 15.01 2,562,669 14.982 0.19%
2009-12-30 0 26.75 26.75 26.80 26.60 26.80 1,368,944 36,573,773 26.717 14.93 14.93 14.96 14.84 14.96 2,453,108 14.909 0.19%
2009-12-29 0 26.70 26.45 26.70 26.45 26.80 1,656,191 44,094,464 26.624 14.90 14.76 14.90 14.76 14.96 2,967,846 14.857 0.19%
2009-12-28 0 26.65 26.60 26.65 26.60 26.80 1,355,960 36,221,682 26.713 14.87 14.84 14.87 14.84 14.96 2,429,841 14.907 0.00%
2009-12-24 0 26.65 26.60 26.65 26.35 26.65 1,223,419 32,521,650 26.583 14.87 14.84 14.87 14.70 14.87 2,192,331 14.834 1.14%
2009-12-23 0 26.35 26.30 26.35 26.20 26.45 1,700,163 44,751,601 26.322 14.70 14.68 14.70 14.62 14.76 3,046,643 14.689 0.38%
2009-12-22 0 26.25 26.15 26.30 26.15 26.40 1,760,537 46,287,073 26.291 14.65 14.59 14.68 14.59 14.73 3,154,831 14.672 0.38%
2009-12-21 0 26.15 26.15 26.20 26.10 26.50 1,995,724 52,298,081 26.205 14.59 14.59 14.62 14.56 14.79 3,576,279 14.624 -0.76%
2009-12-18 0 26.35 26.20 26.40 25.95 26.50 2,801,127 73,486,206 26.235 14.70 14.62 14.73 14.48 14.79 5,019,538 14.640 0.96%
2009-12-17 0 26.10 26.10 26.15 26.00 26.45 3,371,049 88,058,860 26.122 14.56 14.56 14.59 14.51 14.76 6,040,822 14.577 -0.76%
2009-12-16 0 26.30 26.20 26.35 26.15 26.45 2,447,521 64,205,699 26.233 14.68 14.62 14.70 14.59 14.76 4,385,886 14.639 0.19%
2009-12-15 0 26.25 26.30 26.35 26.25 26.70 3,036,977 80,065,327 26.363 14.65 14.68 14.70 14.65 14.90 5,442,174 14.712 -1.50%
2009-12-14 0 26.65 26.60 26.65 26.25 26.90 2,525,968 67,071,312 26.553 14.87 14.84 14.87 14.65 15.01 4,526,461 14.818 0.57%
2009-12-11 0 26.50 26.45 26.50 26.40 27.00 4,543,398 121,266,054 26.691 14.79 14.76 14.79 14.73 15.07 8,141,637 14.895 0.19%
2009-12-10 0 26.45 26.45 26.55 26.30 26.75 2,775,553 73,398,574 26.445 14.76 14.76 14.82 14.68 14.93 4,973,710 14.757 0.38%
2009-12-09 0 26.35 26.35 26.40 26.30 26.85 3,237,925 85,889,453 26.526 14.70 14.70 14.73 14.68 14.98 5,802,267 14.803 -1.86%
2009-12-08 0 26.85 26.85 26.90 26.70 27.10 1,884,002 50,558,072 26.835 14.98 14.98 15.01 14.90 15.12 3,376,077 14.975 0.37%
2009-12-07 0 26.75 26.75 26.80 26.75 27.15 1,593,855 42,857,774 26.889 14.93 14.93 14.96 14.93 15.15 2,856,142 15.005 -0.74%
2009-12-04 0 26.95 26.90 26.95 26.75 27.05 1,638,745 44,119,031 26.922 15.04 15.01 15.04 14.93 15.10 2,936,583 15.024 -0.19%
2009-12-03 0 27.00 26.85 27.00 26.75 27.05 4,194,451 112,855,109 26.906 15.07 14.98 15.07 14.93 15.10 7,516,334 15.015 0.75%
2009-12-02 0 26.80 26.65 26.80 26.65 26.90 2,202,358 59,058,239 26.816 14.96 14.87 14.96 14.87 15.01 3,946,561 14.964 0.94%
2009-12-01 0 26.55 26.55 26.60 26.15 26.65 1,958,285 51,897,800 26.502 14.82 14.82 14.84 14.59 14.87 3,509,190 14.789 0.76%
2009-11-30 0 26.35 26.25 26.30 26.25 26.65 4,549,475 120,197,178 26.420 14.70 14.65 14.68 14.65 14.87 8,152,527 14.744 0.76%
2009-11-27 0 26.15 26.15 26.30 26.10 26.80 4,153,750 109,310,757 26.316 14.59 14.59 14.68 14.56 14.96 7,443,399 14.686 -2.43%
2009-11-26 0 26.80 26.70 26.75 26.65 26.90 1,896,895 50,706,618 26.731 14.96 14.90 14.93 14.87 15.01 3,399,181 14.917 -0.37%
2009-11-25 0 26.90 26.80 26.85 26.60 27.15 5,487,334 146,868,798 26.765 15.01 14.96 14.98 14.84 15.15 9,833,143 14.936 0.37%
2009-11-24 0 26.80 26.80 26.90 26.60 27.10 2,662,137 71,397,916 26.820 14.96 14.96 15.01 14.84 15.12 4,770,472 14.967 -0.56%
2009-11-23 0 26.95 26.90 27.05 26.80 27.15 1,623,387 43,775,878 26.966 15.04 15.01 15.10 14.96 15.15 2,909,062 15.048 0.56%
2009-11-20 0 26.80 26.80 26.90 26.75 26.95 2,332,779 62,609,419 26.839 14.96 14.96 15.01 14.93 15.04 4,180,272 14.977 -0.74%
2009-11-19 0 27.00 26.95 27.00 26.90 27.30 1,599,745 43,332,090 27.087 15.07 15.04 15.07 15.01 15.23 2,866,696 15.116 0.37%
2009-11-18 0 26.90 26.95 27.00 26.80 27.25 4,161,574 112,287,546 26.982 15.01 15.04 15.07 14.96 15.21 7,457,419 15.057 -0.55%
2009-11-17 0 27.05 27.00 27.05 26.90 27.30 5,287,936 143,155,057 27.072 15.10 15.07 15.10 15.01 15.23 9,475,827 15.107 -0.92%
2009-11-16 0 27.30 27.25 27.40 27.20 27.60 2,780,772 76,081,097 27.360 15.23 15.21 15.29 15.18 15.40 4,983,062 15.268 -0.18%
2009-11-13 0 27.35 27.35 27.45 27.25 27.55 3,120,288 85,503,152 27.402 15.26 15.26 15.32 15.21 15.37 5,591,465 15.292 0.18%
2009-11-12 0 27.30 27.30 27.40 27.20 27.55 1,271,154 34,873,297 27.434 15.23 15.23 15.29 15.18 15.37 2,277,871 15.310 -0.18%
2009-11-11 0 27.35 27.35 27.40 27.25 27.85 2,245,408 61,535,964 27.405 15.26 15.26 15.29 15.21 15.54 4,023,706 15.293 -0.91%
2009-11-10 0 27.60 27.55 27.65 27.40 27.95 1,975,683 54,504,071 27.587 15.40 15.37 15.43 15.29 15.60 3,540,366 15.395 0.18%
2009-11-09 0 27.55 27.50 27.55 27.05 27.65 3,185,119 87,329,411 27.418 15.37 15.35 15.37 15.10 15.43 5,707,640 15.300 1.85%
2009-11-06 0 27.05 26.95 27.05 26.90 27.10 2,844,673 76,843,509 27.013 15.10 15.04 15.10 15.01 15.12 5,097,571 15.075 1.50%
2009-11-05 0 26.65 26.60 26.65 26.55 26.90 4,210,496 112,493,161 26.717 14.87 14.84 14.87 14.82 15.01 7,545,086 14.909 -1.11%
2009-11-04 0 26.95 26.90 26.95 26.70 27.00 1,915,646 51,582,611 26.927 15.04 15.01 15.04 14.90 15.07 3,432,782 15.026 1.51%
2009-11-03 0 26.55 26.55 26.60 26.50 27.20 6,206,580 165,715,776 26.700 14.82 14.82 14.84 14.79 15.18 11,122,010 14.900 -2.21%
2009-11-02 0 27.15 27.20 27.25 26.80 27.25 3,225,449 87,396,868 27.096 15.15 15.18 15.21 14.96 15.21 5,779,911 15.121 -2.16%
2009-10-30 0 27.75 27.60 27.85 27.50 27.85 3,493,468 96,583,199 27.647 15.49 15.40 15.54 15.35 15.54 6,260,193 15.428 1.46%
2009-10-29 0 27.35 27.25 27.30 27.20 27.75 3,102,220 84,949,372 27.383 15.26 15.21 15.23 15.18 15.49 5,559,088 15.281 -1.62%
2009-10-28 0 27.80 27.75 27.90 27.50 28.05 2,191,429 60,943,021 27.810 15.51 15.49 15.57 15.35 15.65 3,926,977 15.519 0.00%
2009-10-27 0 27.80 27.90 27.95 27.70 28.10 4,984,973 139,588,323 28.002 15.51 15.57 15.60 15.46 15.68 8,932,926 15.626 -1.94%
2009-10-23 0 28.35 28.30 28.35 27.90 28.40 4,597,774 129,422,707 28.149 15.82 15.79 15.82 15.57 15.85 8,239,077 15.708 1.80%
2009-10-22 0 27.85 27.85 28.00 27.75 28.60 8,586,771 241,298,240 28.101 15.54 15.54 15.63 15.49 15.96 15,387,243 15.682 -2.96%
2009-10-21 0 28.70 28.70 28.75 28.30 28.85 10,129,235 289,828,439 28.613 16.02 16.02 16.04 15.79 16.10 18,151,294 15.967 0.00%
2009-10-20 0 28.70 28.70 28.75 27.70 28.85 11,237,012 317,801,968 28.282 16.02 16.02 16.04 15.46 16.10 20,136,398 15.782 3.05%
2009-10-19 0 27.85 27.85 27.95 27.65 28.00 2,452,624 68,345,951 27.866 15.54 15.54 15.60 15.43 15.63 4,395,031 15.551 0.00%
2009-10-16 0 27.85 27.80 27.90 27.75 28.25 4,108,452 115,238,238 28.049 15.54 15.51 15.57 15.49 15.76 7,362,226 15.653 -0.54%
2009-10-15 0 28.00 28.00 28.05 27.95 28.20 8,583,783 240,631,175 28.033 15.63 15.63 15.65 15.60 15.74 15,381,889 15.644 1.82%
2009-10-14 0 27.50 27.40 27.50 27.30 27.50 1,860,874 51,040,096 27.428 15.35 15.29 15.35 15.23 15.35 3,334,632 15.306 0.73%
2009-10-13 0 27.30 27.30 27.35 27.15 27.50 3,933,681 107,700,195 27.379 15.23 15.23 15.26 15.15 15.35 7,049,042 15.279 0.18%
2009-10-12 0 27.25 27.20 27.25 27.10 27.50 1,822,089 49,749,535 27.304 15.21 15.18 15.21 15.12 15.35 3,265,130 15.237 -0.18%
2009-10-09 0 27.30 27.20 27.25 26.80 27.35 5,176,189 140,782,746 27.198 15.23 15.18 15.21 14.96 15.26 9,275,580 15.178 1.49%
2009-10-08 0 26.90 26.85 26.90 26.70 26.90 2,777,549 74,429,461 26.797 15.01 14.98 15.01 14.90 15.01 4,977,287 14.954 0.19%
2009-10-07 0 26.85 26.80 26.85 26.30 26.85 4,460,550 118,742,017 26.620 14.98 14.96 14.98 14.68 14.98 7,993,176 14.855 1.13%
2009-10-06 0 26.55 26.45 26.55 26.05 26.60 2,489,723 65,276,486 26.218 14.82 14.76 14.82 14.54 14.84 4,461,511 14.631 1.53%
2009-10-05 0 26.15 26.10 26.25 26.10 26.60 2,102,817 55,085,638 26.196 14.59 14.56 14.65 14.56 14.84 3,768,187 14.619 -0.76%
2009-10-02 0 26.35 26.25 26.30 26.10 26.80 5,118,517 135,037,717 26.382 14.70 14.65 14.68 14.56 14.96 9,172,233 14.722 -2.04%
2009-09-30 0 26.90 26.80 26.90 26.25 27.05 4,942,150 131,948,471 26.699 15.01 14.96 15.01 14.65 15.10 8,856,189 14.899 1.51%
2009-09-29 0 26.50 26.50 26.55 26.20 26.60 3,660,301 97,069,345 26.519 14.79 14.79 14.82 14.62 14.84 6,559,153 14.799 1.34%
2009-09-28 0 26.15 26.10 26.30 25.90 26.30 2,105,577 54,929,181 26.087 14.59 14.56 14.68 14.45 14.68 3,773,133 14.558 -0.38%
2009-09-25 0 26.25 26.20 26.25 25.90 26.35 2,524,976 66,116,002 26.185 14.65 14.62 14.65 14.45 14.70 4,524,683 14.612 0.77%
2009-09-24 0 26.05 26.00 26.05 26.00 26.45 4,646,611 121,406,115 26.128 14.54 14.51 14.54 14.51 14.76 8,326,591 14.581 -1.51%
2009-09-23 0 26.45 26.45 26.60 26.40 26.85 3,829,947 101,798,024 26.579 14.76 14.76 14.84 14.73 14.98 6,863,153 14.833 -0.94%
2009-09-22 0 26.70 26.65 26.85 26.50 26.90 2,951,174 78,600,597 26.634 14.90 14.87 14.98 14.79 15.01 5,288,418 14.863 0.00%
2009-09-21 0 26.70 26.65 26.70 26.60 27.10 2,655,392 71,092,489 26.773 14.90 14.87 14.90 14.84 15.12 4,758,385 14.940 -0.56%
2009-09-18 0 26.85 26.95 27.00 26.75 27.35 4,065,791 109,835,492 27.015 14.98 15.04 15.07 14.93 15.26 7,285,779 15.075 -1.83%
2009-09-17 0 27.35 27.35 27.40 27.00 27.40 5,968,272 162,429,219 27.215 15.26 15.26 15.29 15.07 15.29 10,694,969 15.187 1.67%
2009-09-16 0 26.90 26.90 27.00 26.55 27.00 3,119,004 83,614,778 26.808 15.01 15.01 15.07 14.82 15.07 5,589,164 14.960 0.56%
2009-09-15 0 26.75 26.75 26.90 26.65 27.00 996,807 26,639,362 26.725 14.93 14.93 15.01 14.87 15.07 1,786,249 14.914 -0.19%
2009-09-14 0 26.80 26.70 26.85 26.70 27.00 1,721,838 46,172,524 26.816 14.96 14.90 14.98 14.90 15.07 3,085,484 14.964 -0.56%
2009-09-11 0 26.95 26.80 26.95 26.70 27.05 2,760,742 74,171,253 26.866 15.04 14.96 15.04 14.90 15.10 4,947,169 14.993 0.19%
2009-09-10 0 26.90 26.85 26.90 26.65 27.50 3,204,989 86,833,400 27.093 15.01 14.98 15.01 14.87 15.35 5,743,247 15.119 -0.92%
2009-09-09 0 27.15 27.10 27.20 26.90 27.30 3,362,802 91,027,986 27.069 15.15 15.12 15.18 15.01 15.23 6,026,043 15.106 -0.91%
2009-09-08 0 27.40 27.35 27.50 26.75 27.55 3,366,668 91,691,410 27.235 15.29 15.26 15.35 14.93 15.37 6,032,971 15.198 0.18%
2009-09-07 0 27.35 27.25 27.40 27.05 27.40 1,407,638 38,397,098 27.278 15.26 15.21 15.29 15.10 15.29 2,522,446 15.222 -0.18%
2009-09-04 0 27.40 27.35 27.40 26.35 27.50 4,666,591 125,599,663 26.915 15.29 15.26 15.29 14.70 15.35 8,362,395 15.020 3.98%
2009-09-03 0 26.35 26.25 26.45 26.10 26.55 2,043,370 53,772,924 26.316 14.70 14.65 14.76 14.56 14.82 3,661,659 14.685 0.76%
2009-09-02 0 26.15 26.15 26.20 25.85 26.35 1,500,798 39,234,392 26.142 14.59 14.59 14.62 14.43 14.70 2,689,386 14.589 -1.32%
2009-09-01 0 26.50 26.40 26.50 26.05 26.50 2,047,195 53,797,064 26.278 14.79 14.73 14.79 14.54 14.79 3,668,514 14.665 1.73%
2009-08-31 0 26.05 26.10 26.20 25.90 26.80 8,102,907 211,547,096 26.108 14.54 14.56 14.62 14.45 14.96 14,520,173 14.569 -3.34%
2009-08-28 0 26.95 26.90 26.95 26.85 27.40 1,629,166 43,970,862 26.990 15.04 15.01 15.04 14.98 15.29 2,919,418 15.062 -1.28%
2009-08-27 0 27.30 27.25 27.30 26.85 27.40 2,389,330 64,689,887 27.074 15.23 15.21 15.23 14.98 15.29 4,281,610 15.109 1.45%
2009-08-26 0 27.05 27.00 27.10 26.95 27.35 2,482,736 67,339,732 27.123 15.02 14.99 15.04 14.96 15.18 4,472,137 15.058 -0.73%
2009-08-25 0 27.25 27.25 27.35 27.00 27.40 2,309,305 62,637,477 27.124 15.13 15.13 15.18 14.99 15.21 4,159,736 15.058 -0.55%
2009-08-24 0 27.40 27.40 27.45 27.35 27.75 2,027,766 55,860,139 27.548 15.21 15.21 15.24 15.18 15.41 3,652,602 15.293 0.74%
2009-08-21 0 27.20 27.20 27.25 27.00 27.60 2,161,011 58,842,032 27.229 15.10 15.10 15.13 14.99 15.32 3,892,615 15.116 -0.91%
2009-08-20 0 27.45 27.35 27.50 27.15 27.60 2,668,032 73,129,541 27.410 15.24 15.18 15.27 15.07 15.32 4,805,909 15.217 1.48%
2009-08-19 0 27.05 27.00 27.20 27.00 27.80 4,404,599 120,067,654 27.260 15.02 14.99 15.10 14.99 15.43 7,933,976 15.133 -1.46%
2009-08-18 0 27.45 27.45 27.50 26.90 27.80 3,407,919 92,972,234 27.281 15.24 15.24 15.27 14.93 15.43 6,138,663 15.145 1.10%
2009-08-17 0 27.15 27.10 27.15 27.10 27.65 3,848,674 104,906,688 27.258 15.07 15.04 15.07 15.04 15.35 6,932,592 15.132 -2.69%
2009-08-14 0 27.90 27.85 27.90 27.60 28.45 2,708,178 75,328,393 27.815 15.49 15.46 15.49 15.32 15.79 4,878,224 15.442 0.00%
2009-08-13 0 27.90 27.85 27.90 27.75 28.50 5,031,385 141,619,756 28.147 15.49 15.46 15.49 15.41 15.82 9,063,002 15.626 -0.36%
2009-08-12 0 28.00 28.00 28.05 27.80 28.30 5,786,034 162,190,653 28.031 15.54 15.54 15.57 15.43 15.71 10,422,346 15.562 -0.88%
2009-08-11 0 28.25 28.25 28.30 27.80 28.30 5,215,179 146,678,130 28.125 15.68 15.68 15.71 15.43 15.71 9,394,069 15.614 -0.35%
2009-08-10 0 28.35 28.35 28.40 27.20 28.40 7,929,596 222,137,290 28.014 15.74 15.74 15.77 15.10 15.77 14,283,531 15.552 6.18%
2009-08-07 0 26.70 26.65 26.70 26.50 27.70 5,195,405 140,415,943 27.027 14.82 14.79 14.82 14.71 15.38 9,358,450 15.004 -3.61%
2009-08-06 0 27.70 27.65 27.70 27.35 27.80 2,991,266 82,492,108 27.578 15.38 15.35 15.38 15.18 15.43 5,388,148 15.310 0.18%
2009-08-05 0 27.65 27.55 27.70 27.50 28.05 3,634,257 100,971,571 27.783 15.35 15.29 15.38 15.27 15.57 6,546,364 15.424 -0.54%
2009-08-04 0 27.80 27.80 27.90 27.70 28.25 5,100,503 142,432,612 27.925 15.43 15.43 15.49 15.38 15.68 9,187,504 15.503 -0.18%
2009-08-03 0 27.85 27.90 28.00 27.80 28.25 4,771,480 133,765,231 28.034 15.46 15.49 15.54 15.43 15.68 8,594,837 15.563 -0.89%
2009-07-31 0 28.10 28.10 28.20 28.05 28.65 6,979,927 197,290,027 28.265 15.60 15.60 15.66 15.57 15.91 12,572,898 15.692 0.36%
2009-07-30 0 28.00 28.00 28.05 27.25 28.65 14,829,555 416,110,168 28.060 15.54 15.54 15.57 15.13 15.91 26,712,383 15.577 2.94%
2009-07-29 0 27.20 27.15 27.20 26.60 27.35 7,578,650 205,194,767 27.075 15.10 15.07 15.10 14.77 15.18 13,651,374 15.031 1.30%
2009-07-28 0 26.85 26.65 26.85 26.50 27.00 4,168,385 111,752,091 26.809 14.91 14.79 14.91 14.71 14.99 7,508,485 14.883 0.19%
2009-07-27 0 26.80 26.75 26.80 26.50 27.00 4,891,842 131,072,735 26.794 14.88 14.85 14.88 14.71 14.99 8,811,644 14.875 0.37%
2009-07-24 0 26.70 26.75 26.80 26.50 27.00 3,809,582 102,195,343 26.826 14.82 14.85 14.88 14.71 14.99 6,862,176 14.893 -0.56%
2009-07-23 0 26.85 26.75 26.90 26.35 26.95 3,822,322 102,153,079 26.725 14.91 14.85 14.93 14.63 14.96 6,885,124 14.837 1.13%
2009-07-22 0 26.55 26.40 26.55 26.45 26.95 5,455,839 145,199,335 26.614 14.74 14.66 14.74 14.68 14.96 9,827,568 14.775 -0.38%
2009-07-21 0 26.65 26.50 26.65 26.20 26.70 6,024,535 159,690,694 26.507 14.79 14.71 14.79 14.55 14.82 10,851,956 14.715 1.72%
2009-07-20 0 26.20 26.20 26.25 25.55 26.40 7,541,869 196,653,079 26.075 14.55 14.55 14.57 14.18 14.66 13,585,121 14.476 2.95%
2009-07-17 0 25.45 25.35 25.50 24.60 25.50 5,034,025 126,453,786 25.120 14.13 14.07 14.16 13.66 14.16 9,067,757 13.945 3.67%
2009-07-16 0 24.55 24.60 24.65 24.40 25.20 2,662,799 66,271,327 24.888 13.63 13.66 13.68 13.55 13.99 4,796,483 13.817 -1.21%
2009-07-15 0 24.85 24.80 24.90 24.45 24.90 4,092,075 101,271,364 24.748 13.80 13.77 13.82 13.57 13.82 7,371,029 13.739 1.43%
2009-07-14 0 24.50 24.40 24.55 24.10 24.55 4,533,969 110,068,732 24.276 13.60 13.55 13.63 13.38 13.63 8,167,009 13.477 1.03%
2009-07-13 0 24.25 24.20 24.30 23.85 24.30 8,013,538 193,040,325 24.089 13.46 13.43 13.49 13.24 13.49 14,434,735 13.373 1.04%
2009-07-10 0 24.00 24.00 24.15 23.30 24.45 4,381,075 104,680,787 23.894 13.32 13.32 13.41 12.94 13.57 7,891,602 13.265 2.56%
2009-07-09 0 23.40 23.40 23.50 23.25 23.65 1,675,721 39,336,744 23.475 12.99 12.99 13.05 12.91 13.13 3,018,466 13.032 -0.21%
2009-07-08 0 23.45 23.45 23.50 23.15 23.50 2,289,381 53,477,525 23.359 13.02 13.02 13.05 12.85 13.05 4,123,847 12.968 -0.21%
2009-07-07 0 23.50 23.40 23.50 23.15 23.70 3,016,807 71,004,108 23.536 13.05 12.99 13.05 12.85 13.16 5,434,155 13.066 1.08%
2009-07-06 0 23.25 23.20 23.30 23.15 23.65 1,957,226 45,654,836 23.326 12.91 12.88 12.94 12.85 13.13 3,525,539 12.950 -1.27%
2009-07-03 0 23.55 23.50 23.55 23.15 23.60 2,434,995 57,145,664 23.468 13.07 13.05 13.07 12.85 13.10 4,386,141 13.029 0.00%
2009-07-02 0 23.55 23.50 23.55 23.50 23.95 5,216,024 124,097,833 23.792 13.07 13.05 13.07 13.05 13.30 9,395,591 13.208 1.29%
2009-06-30 0 23.25 23.40 23.45 23.10 24.20 5,299,183 125,288,343 23.643 12.91 12.99 13.02 12.82 13.43 9,545,385 13.126 -2.31%
2009-06-29 0 23.80 23.65 23.85 23.60 24.25 4,455,737 106,378,404 23.874 13.21 13.13 13.24 13.10 13.46 8,026,091 13.254 -1.04%
2009-06-26 0 24.05 24.05 24.10 23.50 24.50 10,604,799 255,159,252 24.061 13.35 13.35 13.38 13.05 13.60 19,102,357 13.357 3.22%
2009-06-25 0 23.30 23.35 23.40 23.05 23.70 5,779,739 135,070,083 23.370 12.94 12.96 12.99 12.80 13.16 10,411,007 12.974 -0.85%
2009-06-24 0 23.50 23.40 23.50 22.70 23.60 4,591,164 106,554,600 23.209 13.05 12.99 13.05 12.60 13.10 8,270,034 12.884 2.40%
2009-06-23 0 22.95 22.95 23.00 22.50 23.25 3,891,038 88,989,322 22.870 12.74 12.74 12.77 12.49 12.91 7,008,902 12.697 -0.86%
2009-06-22 0 23.15 23.00 23.15 22.75 23.60 4,992,439 115,771,611 23.189 12.85 12.77 12.85 12.63 13.10 8,992,849 12.874 0.22%
2009-06-19 0 23.10 23.15 23.20 23.00 23.80 3,679,573 85,634,599 23.273 12.82 12.85 12.88 12.77 13.21 6,627,991 12.920 -1.07%
2009-06-18 0 23.35 23.20 23.45 23.15 23.75 2,299,199 53,684,189 23.349 12.96 12.88 13.02 12.85 13.18 4,141,533 12.962 -1.27%
2009-06-17 0 23.65 23.65 23.70 23.20 24.00 3,776,915 89,139,855 23.601 13.13 13.13 13.16 12.88 13.32 6,803,333 13.102 0.85%
2009-06-16 0 23.45 23.55 23.60 23.00 24.35 7,092,882 166,182,970 23.430 13.02 13.07 13.10 12.77 13.52 12,776,363 13.007 -2.09%
2009-06-15 0 23.95 23.95 24.00 23.70 24.45 3,012,158 72,164,005 23.958 13.30 13.30 13.32 13.16 13.57 5,425,781 13.300 -1.64%
2009-06-12 0 24.35 24.25 24.35 24.05 24.65 2,392,931 58,279,886 24.355 13.52 13.46 13.52 13.35 13.68 4,310,371 13.521 -0.20%
2009-06-11 0 24.40 24.40 24.50 24.00 24.60 3,284,716 79,907,874 24.327 13.55 13.55 13.60 13.32 13.66 5,916,738 13.505 -0.81%
2009-06-10 0 24.60 24.55 24.60 24.10 24.75 3,139,559 76,998,799 24.525 13.66 13.63 13.66 13.38 13.74 5,655,268 13.615 2.29%
2009-06-09 0 24.05 24.10 24.30 23.70 24.80 3,225,448 78,137,529 24.225 13.35 13.38 13.49 13.16 13.77 5,809,979 13.449 -1.84%
2009-06-08 0 24.50 24.45 24.50 24.20 25.25 3,922,573 96,179,600 24.520 13.60 13.57 13.60 13.43 14.02 7,065,706 13.612 -1.80%
2009-06-05 0 24.95 25.15 25.20 24.60 25.35 5,883,639 146,636,047 24.923 13.85 13.96 13.99 13.66 14.07 10,598,161 13.836 -0.99%
2009-06-04 0 25.20 25.00 25.05 24.10 25.20 8,020,594 198,501,906 24.749 13.99 13.88 13.91 13.38 13.99 14,447,445 13.740 -0.20%
2009-06-03 0 25.25 25.15 25.25 24.50 25.50 9,556,806 240,188,121 25.133 14.02 13.96 14.02 13.60 14.16 17,214,614 13.953 2.85%
2009-06-02 0 24.55 24.50 24.55 23.95 25.00 10,268,254 251,826,403 24.525 13.63 13.60 13.63 13.30 13.88 18,496,140 13.615 -1.41%
2009-06-01 0 24.90 24.85 24.90 24.50 25.20 10,651,562 265,424,197 24.919 13.82 13.80 13.82 13.60 13.99 19,186,591 13.834 1.43%
2009-05-29 0 24.55 24.45 24.50 23.40 24.75 21,128,125 506,286,804 23.963 13.63 13.57 13.60 12.99 13.74 38,057,957 13.303 7.21%
2009-05-27 0 22.90 22.85 22.95 22.10 23.05 12,687,234 288,589,371 22.746 12.71 12.69 12.74 12.27 12.80 22,853,434 12.628 5.53%
2009-05-26 0 21.70 21.70 21.75 21.20 22.20 9,653,150 211,646,420 21.925 12.05 12.05 12.07 11.77 12.32 17,388,158 12.172 1.88%
2009-05-25 0 21.30 21.20 21.25 20.55 21.45 7,464,382 157,523,403 21.103 11.82 11.77 11.80 11.41 11.91 13,445,544 11.716 3.65%
2009-05-22 0 20.55 20.50 20.65 20.20 20.70 2,836,214 58,107,233 20.488 11.41 11.38 11.46 11.21 11.49 5,108,854 11.374 -0.48%
2009-05-21 0 20.65 20.60 20.70 20.40 20.70 3,347,874 68,800,948 20.551 11.46 11.44 11.49 11.33 11.49 6,030,504 11.409 -0.24%
2009-05-20 0 20.70 20.60 20.80 20.50 21.20 4,989,288 104,128,953 20.871 11.49 11.44 11.55 11.38 11.77 8,987,173 11.586 -1.90%
2009-05-19 0 21.10 21.05 21.15 21.00 21.30 4,249,238 89,783,640 21.129 11.71 11.69 11.74 11.66 11.82 7,654,125 11.730 0.48%
2009-05-18 0 21.00 20.95 21.00 20.05 21.15 4,970,089 103,137,647 20.752 11.66 11.63 11.66 11.13 11.74 8,952,590 11.520 2.19%
2009-05-15 0 20.55 20.45 20.60 20.40 21.10 5,748,635 118,883,700 20.680 11.41 11.35 11.44 11.33 11.71 10,354,980 11.481 1.48%
2009-05-14 0 20.25 20.25 20.30 20.00 20.90 3,782,625 76,307,502 20.173 11.24 11.24 11.27 11.10 11.60 6,813,618 11.199 -1.46%
2009-05-13 0 20.55 20.70 20.75 20.45 21.15 5,354,077 110,911,235 20.715 11.41 11.49 11.52 11.35 11.74 9,644,265 11.500 -0.72%
2009-05-12 0 20.70 20.70 20.75 20.10 20.90 5,610,526 115,082,383 20.512 11.49 11.49 11.52 11.16 11.60 10,106,205 11.387 2.22%
2009-05-11 0 20.25 20.30 20.35 20.15 21.70 12,780,233 266,766,507 20.873 11.24 11.27 11.30 11.19 12.05 23,020,952 11.588 -5.37%
2009-05-08 0 21.40 21.35 21.40 19.60 21.70 25,784,628 536,287,768 20.799 11.88 11.85 11.88 10.88 12.05 46,445,686 11.547 8.08%
2009-05-07 0 19.80 19.80 19.82 19.56 20.05 15,994,988 315,897,191 19.750 10.99 10.99 11.00 10.86 11.13 28,811,670 10.964 2.48%
2009-05-06 0 19.32 19.28 19.32 18.86 19.32 13,211,874 253,089,250 19.156 10.73 10.70 10.73 10.47 10.73 23,798,464 10.635 0.94%
2009-05-05 0 19.14 19.12 19.14 19.10 19.80 12,325,360 239,116,090 19.400 10.63 10.61 10.63 10.60 10.99 22,201,592 10.770 -2.35%
2009-05-04 0 19.60 19.54 19.56 19.30 20.00 11,791,160 231,191,659 19.607 10.88 10.85 10.86 10.71 11.10 21,239,341 10.885 -0.51%
2009-04-30 0 19.70 19.68 19.72 19.28 19.72 4,139,956 80,761,863 19.508 10.94 10.93 10.95 10.70 10.95 7,457,276 10.830 3.03%
2009-04-29 0 19.12 19.10 19.12 19.06 19.48 4,082,935 78,494,238 19.225 10.61 10.60 10.61 10.58 10.81 7,354,565 10.673 -0.31%
2009-04-28 0 19.18 19.18 19.20 19.18 19.98 2,600,748 50,749,362 19.513 10.65 10.65 10.66 10.65 11.09 4,684,711 10.833 -2.74%
2009-04-27 0 19.72 19.74 19.78 19.36 20.00 2,594,113 50,674,023 19.534 10.95 10.96 10.98 10.75 11.10 4,672,759 10.845 -1.65%
2009-04-24 0 20.05 20.00 20.05 19.72 20.15 1,783,348 35,582,063 19.952 11.13 11.10 11.13 10.95 11.19 3,212,333 11.077 0.65%
2009-04-23 0 19.92 19.90 19.92 19.60 20.00 2,512,232 49,920,141 19.871 11.06 11.05 11.06 10.88 11.10 4,525,267 11.031 1.43%
2009-04-22 0 19.64 19.60 19.62 19.58 19.88 4,421,245 87,067,459 19.693 10.90 10.88 10.89 10.87 11.04 7,963,960 10.933 -0.10%
2009-04-21 0 19.66 19.66 19.68 19.28 19.68 4,566,936 89,038,478 19.496 10.91 10.91 10.93 10.70 10.93 8,226,393 10.824 0.41%
2009-04-20 0 19.58 19.56 19.58 19.12 19.60 2,391,302 46,468,267 19.432 10.87 10.86 10.87 10.61 10.88 4,307,437 10.788 0.72%
2009-04-17 0 19.44 19.38 19.44 19.20 19.50 5,432,413 105,282,699 19.380 10.79 10.76 10.79 10.66 10.83 9,785,371 10.759 2.10%
2009-04-16 0 19.04 19.00 19.10 18.84 19.96 6,432,352 124,424,739 19.344 10.57 10.55 10.60 10.46 11.08 11,586,555 10.739 -3.84%
2009-04-15 0 19.80 19.76 19.78 19.42 19.80 2,752,740 54,265,556 19.713 10.99 10.97 10.98 10.78 10.99 4,958,493 10.944 0.41%
2009-04-14 0 19.72 19.58 19.72 19.34 19.80 4,754,795 93,242,794 19.610 10.95 10.87 10.95 10.74 10.99 8,564,782 10.887 0.92%
2009-04-09 0 19.54 19.52 19.54 19.28 19.84 8,292,970 160,824,535 19.393 10.85 10.84 10.85 10.70 11.01 14,938,074 10.766 -0.31%
2009-04-08 0 19.60 19.58 19.60 19.32 20.00 3,964,599 77,773,260 19.617 10.88 10.87 10.88 10.73 11.10 7,141,407 10.890 -1.61%
2009-04-07 0 19.92 19.82 19.92 19.30 20.00 5,783,458 113,830,608 19.682 11.06 11.00 11.06 10.71 11.10 10,417,706 10.927 2.79%
2009-04-06 0 19.38 19.36 19.42 19.10 19.90 6,136,052 119,575,378 19.487 10.76 10.75 10.78 10.60 11.05 11,052,831 10.819 0.94%
2009-04-03 0 19.20 19.04 19.22 18.24 19.24 8,100,918 152,302,233 18.801 10.66 10.57 10.67 10.13 10.68 14,592,132 10.437 0.73%
2009-04-02 0 19.06 19.04 19.10 18.60 19.10 7,099,514 134,136,843 18.894 10.58 10.57 10.60 10.33 10.60 12,788,309 10.489 3.47%
2009-04-01 0 18.42 18.40 18.42 18.30 18.64 2,581,315 47,718,978 18.486 10.23 10.21 10.23 10.16 10.35 4,649,706 10.263 0.66%
2009-03-31 0 18.64 18.70 18.72 18.44 18.90 4,351,232 81,262,771 18.676 10.16 10.19 10.20 10.05 10.30 7,983,468 10.179 1.30%
2009-03-30 0 18.40 18.38 18.40 18.26 18.70 2,222,143 41,186,024 18.534 10.03 10.02 10.03 9.952 10.19 4,077,100 10.102 -0.33%
2009-03-27 0 18.46 18.48 18.50 17.96 18.56 3,705,903 68,263,163 18.420 10.06 10.07 10.08 9.789 10.12 6,799,444 10.040 0.54%
2009-03-26 0 18.36 18.34 18.36 18.30 18.58 8,817,041 163,042,252 18.492 10.01 9.996 10.01 9.974 10.13 16,177,157 10.079 -1.29%
2009-03-25 0 18.60 18.54 18.62 18.12 18.80 4,319,727 80,490,614 18.633 10.14 10.10 10.15 9.876 10.25 7,925,664 10.156 -0.43%
2009-03-24 0 18.68 18.58 18.64 18.40 18.94 6,456,962 119,959,106 18.578 10.18 10.13 10.16 10.03 10.32 11,846,977 10.126 -1.58%
2009-03-23 0 18.98 18.90 18.96 18.00 19.04 8,074,047 151,411,798 18.753 10.34 10.30 10.33 9.811 10.38 14,813,941 10.221 5.44%
2009-03-20 0 18.00 18.00 18.02 17.80 18.16 4,258,729 76,737,680 18.019 9.811 9.811 9.821 9.702 9.898 7,813,747 9.8209 -0.66%
2009-03-19 0 18.12 18.12 18.14 17.90 18.46 4,363,765 78,906,790 18.082 9.876 9.876 9.887 9.756 10.06 8,006,463 9.8554 -1.09%
2009-03-18 0 18.32 18.30 18.32 17.64 18.32 5,890,149 106,739,751 18.122 9.985 9.974 9.985 9.614 9.985 10,807,011 9.8769 2.00%
2009-03-17 0 17.96 17.88 17.96 17.46 18.18 5,334,316 95,444,232 17.892 9.789 9.745 9.789 9.516 9.909 9,787,191 9.7520 1.24%
2009-03-16 0 17.74 17.70 17.74 16.88 17.74 4,503,913 78,210,335 17.365 9.669 9.647 9.669 9.200 9.669 8,263,601 9.4644 4.23%
2009-03-13 0 17.02 17.00 17.02 16.90 17.20 4,239,725 72,070,317 16.999 9.276 9.266 9.276 9.211 9.375 7,778,879 9.2649 0.71%
2009-03-12 0 16.90 16.86 16.90 16.80 17.20 1,994,929 33,731,334 16.909 9.211 9.189 9.211 9.157 9.375 3,660,216 9.2157 0.24%
2009-03-11 0 16.86 16.86 16.90 16.78 17.00 6,169,182 104,015,939 16.861 9.189 9.189 9.211 9.146 9.266 11,318,970 9.1895 1.20%
2009-03-10 0 16.66 16.60 16.66 16.28 16.70 2,763,063 45,725,086 16.549 9.080 9.048 9.080 8.873 9.102 5,069,558 9.0195 1.83%
2009-03-09 0 16.36 16.36 16.40 16.08 16.52 5,888,402 96,664,199 16.416 8.917 8.917 8.938 8.764 9.004 10,803,806 8.9472 1.36%
2009-03-06 0 16.14 16.14 16.34 16.06 16.64 7,059,587 115,245,302 16.325 8.797 8.797 8.906 8.753 9.069 12,952,650 8.8974 -1.22%
2009-03-05 0 16.34 16.32 16.34 16.26 16.66 5,628,177 92,277,426 16.396 8.906 8.895 8.906 8.862 9.080 10,326,356 8.9361 -2.85%
2009-03-04 0 16.82 16.76 16.82 16.50 16.90 4,086,272 68,093,247 16.664 9.167 9.135 9.167 8.993 9.211 7,497,330 9.0823 0.72%
2009-03-03 0 16.70 16.70 16.80 16.68 16.90 3,832,919 64,342,308 16.787 9.102 9.102 9.157 9.091 9.211 7,032,488 9.1493 -1.30%
2009-03-02 0 16.92 16.90 16.92 16.82 17.20 2,582,014 43,829,004 16.975 9.222 9.211 9.222 9.167 9.375 4,737,377 9.2517 -2.65%
2009-02-27 0 17.38 17.38 17.40 17.20 17.68 1,970,755 34,342,889 17.426 9.473 9.473 9.484 9.375 9.636 3,615,863 9.4978 -1.14%
2009-02-26 0 17.58 17.50 17.58 17.46 17.78 4,126,695 72,541,354 17.579 9.582 9.538 9.582 9.516 9.691 7,571,496 9.5808 -0.68%
2009-02-25 0 17.70 17.70 17.72 17.50 17.86 4,372,185 77,082,309 17.630 9.647 9.647 9.658 9.538 9.734 8,021,911 9.6090 0.11%
2009-02-24 0 17.68 17.64 17.68 17.46 17.80 4,268,999 74,968,743 17.561 9.636 9.614 9.636 9.516 9.702 7,832,590 9.5714 -1.78%
2009-02-23 0 18.00 18.00 18.02 17.68 18.00 5,809,311 103,736,543 17.857 9.811 9.811 9.821 9.636 9.811 10,658,693 9.7326 2.74%
2009-02-20 0 17.52 17.50 17.52 17.50 17.80 3,060,794 53,765,299 17.566 9.549 9.538 9.549 9.538 9.702 5,615,823 9.5739 -2.01%
2009-02-19 0 17.88 17.88 17.90 17.52 17.90 4,490,816 80,018,851 17.818 9.745 9.745 9.756 9.549 9.756 8,239,571 9.7115 0.90%
2009-02-18 0 17.72 17.70 17.72 17.40 17.88 4,451,419 78,405,705 17.614 9.658 9.647 9.658 9.484 9.745 8,167,287 9.6000 0.91%
2009-02-17 0 17.56 17.54 17.56 17.50 17.86 3,809,345 66,960,311 17.578 9.571 9.560 9.571 9.538 9.734 6,989,235 9.5805 -1.90%
2009-02-16 0 17.90 17.72 17.90 17.54 17.90 2,766,780 48,943,652 17.690 9.756 9.658 9.756 9.560 9.756 5,076,378 9.6415 0.11%
2009-02-13 0 17.88 17.80 17.88 17.74 18.06 3,370,407 60,129,596 17.840 9.745 9.702 9.745 9.669 9.843 6,183,889 9.7236 0.45%
2009-02-12 0 17.80 17.80 17.88 17.76 18.00 3,154,188 56,382,895 17.876 9.702 9.702 9.745 9.680 9.811 5,787,179 9.7427 -1.00%
2009-02-11 0 17.98 17.90 17.98 17.66 18.00 2,950,754 52,665,665 17.848 9.800 9.756 9.800 9.625 9.811 5,413,926 9.7278 -0.55%
2009-02-10 0 18.08 18.02 18.08 17.72 18.12 2,306,580 41,581,547 18.027 9.854 9.821 9.854 9.658 9.876 4,232,021 9.8255 1.01%
2009-02-09 0 17.90 17.84 17.90 17.60 18.18 4,790,721 85,141,093 17.772 9.756 9.723 9.756 9.593 9.909 8,789,825 9.6863 0.00%
2009-02-06 0 17.90 17.86 17.90 17.70 18.04 3,349,441 59,804,406 17.855 9.756 9.734 9.756 9.647 9.832 6,145,421 9.7315 0.90%
2009-02-05 0 17.74 17.66 17.74 17.52 18.40 9,160,425 163,382,584 17.836 9.669 9.625 9.669 9.549 10.03 16,807,184 9.7210 -3.59%
2009-02-04 0 18.40 18.40 18.42 18.38 18.74 2,765,724 51,250,793 18.531 10.03 10.03 10.04 10.02 10.21 5,074,441 10.100 0.88%
2009-02-03 0 18.24 18.22 18.24 18.22 18.60 3,377,237 62,071,111 18.379 9.941 9.930 9.941 9.930 10.14 6,196,420 10.017 0.33%
2009-02-02 0 18.18 18.14 18.18 18.16 18.80 3,871,013 70,921,198 18.321 9.909 9.887 9.909 9.898 10.25 7,102,381 9.9856 -3.30%
2009-01-30 0 18.80 18.78 18.80 18.24 18.94 4,229,888 78,453,945 18.548 10.25 10.24 10.25 9.941 10.32 7,760,831 10.109 1.18%
2009-01-29 0 18.58 18.56 18.58 18.20 19.20 5,957,748 110,919,604 18.618 10.13 10.12 10.13 9.920 10.46 10,931,039 10.147 2.88%
2009-01-23 0 18.06 18.00 18.06 17.62 18.18 4,094,120 73,592,407 17.975 9.843 9.811 9.843 9.603 9.909 7,511,729 9.7970 0.44%
2009-01-22 0 17.98 17.96 17.98 17.58 18.08 6,007,024 107,806,037 17.947 9.800 9.789 9.800 9.582 9.854 11,021,449 9.7815 1.93%
2009-01-21 0 17.64 17.64 17.70 17.64 17.98 5,189,411 92,361,434 17.798 9.614 9.614 9.647 9.614 9.800 9,521,325 9.7005 -0.56%
2009-01-20 0 17.74 17.54 17.74 17.50 17.80 2,033,053 35,894,932 17.656 9.669 9.560 9.669 9.538 9.702 3,730,165 9.6229 -0.45%
2009-01-19 0 17.82 17.80 17.82 17.68 18.10 3,135,743 56,100,916 17.891 9.712 9.702 9.712 9.636 9.865 5,753,337 9.7510 1.95%
2009-01-16 0 17.48 17.36 17.48 17.10 17.48 3,962,510 68,586,440 17.309 9.527 9.462 9.527 9.320 9.527 7,270,256 9.4338 2.22%
2009-01-15 0 17.10 17.10 17.14 17.00 17.66 4,913,417 84,742,566 17.247 9.320 9.320 9.342 9.266 9.625 9,014,942 9.4002 -3.50%
2009-01-14 0 17.72 17.66 17.72 17.58 18.04 2,151,942 38,295,120 17.796 9.658 9.625 9.658 9.582 9.832 3,948,298 9.6991 -0.89%
2009-01-13 0 17.88 17.88 17.90 17.76 18.30 3,130,974 56,664,095 18.098 9.745 9.745 9.756 9.680 9.974 5,744,587 9.8639 -0.67%
2009-01-12 0 18.00 17.98 18.00 17.78 18.20 3,380,177 60,834,817 17.998 9.811 9.800 9.811 9.691 9.920 6,201,815 9.8092 -0.55%
2009-01-09 0 18.10 18.04 18.10 17.66 18.20 3,820,375 68,659,173 17.972 9.865 9.832 9.865 9.625 9.920 7,009,472 9.7952 2.72%
2009-01-08 0 17.62 17.50 17.62 17.48 17.94 4,316,892 76,396,182 17.697 9.603 9.538 9.603 9.527 9.778 7,920,462 9.6454 0.46%
2009-01-07 0 17.54 17.54 17.56 17.52 18.16 4,983,173 88,523,437 17.764 9.560 9.560 9.571 9.549 9.898 9,142,928 9.6822 -1.46%
2009-01-06 0 17.80 17.78 17.80 17.62 18.14 6,098,838 108,983,152 17.869 9.702 9.691 9.702 9.603 9.887 11,189,906 9.7394 -0.78%
2009-01-05 0 17.94 17.92 17.94 17.70 18.20 5,381,518 96,344,404 17.903 9.778 9.767 9.778 9.647 9.920 9,873,795 9.7576 -0.77%
2009-01-02 0 18.08 18.00 18.08 17.50 18.08 3,733,152 66,718,154 17.872 9.854 9.811 9.854 9.538 9.854 6,849,439 9.7407 0.67%
2008-12-31 0 17.96 17.92 17.96 17.66 18.02 1,622,967 29,043,612 17.895 9.789 9.767 9.789 9.625 9.821 2,977,755 9.7535 0.22%
2008-12-30 0 17.92 17.92 17.94 17.68 18.34 2,168,354 38,697,904 17.847 9.767 9.767 9.778 9.636 9.996 3,978,410 9.7270 -1.32%
2008-12-29 0 18.16 18.14 18.16 17.30 18.34 1,778,434 31,877,336 17.924 9.898 9.887 9.898 9.429 9.996 3,263,000 9.7693 1.11%
2008-12-24 0 17.96 17.80 17.96 17.50 18.30 1,982,365 35,351,269 17.833 9.789 9.702 9.789 9.538 9.974 3,637,165 9.7195 1.81%
2008-12-23 0 17.64 17.60 17.64 17.38 18.00 2,272,083 39,906,054 17.564 9.614 9.593 9.614 9.473 9.811 4,168,728 9.5727 -1.23%
2008-12-22 0 17.86 17.86 17.88 17.86 18.72 4,566,377 82,778,926 18.128 9.734 9.734 9.745 9.734 10.20 8,378,207 9.8803 -2.72%
2008-12-19 0 18.36 18.36 18.40 18.36 19.02 3,485,939 65,123,510 18.682 10.01 10.01 10.03 10.01 10.37 6,395,862 10.182 -3.67%
2008-12-18 0 19.06 19.04 19.06 18.80 19.18 5,886,294 112,001,976 19.028 10.39 10.38 10.39 10.25 10.45 10,799,938 10.371 0.85%
2008-12-17 0 18.90 18.80 18.90 18.50 18.90 5,712,670 107,325,730 18.787 10.30 10.25 10.30 10.08 10.30 10,481,380 10.240 2.27%
2008-12-16 0 18.48 18.48 18.60 18.22 18.76 2,527,432 46,910,713 18.561 10.07 10.07 10.14 9.930 10.22 4,637,232 10.116 -0.11%
2008-12-15 0 18.50 18.38 18.50 18.30 18.80 3,005,328 55,719,706 18.540 10.08 10.02 10.08 9.974 10.25 5,514,056 10.105 2.78%
2008-12-12 0 18.00 17.96 18.00 17.68 18.70 3,508,084 63,388,218 18.069 9.811 9.789 9.811 9.636 10.19 6,436,493 9.8483 -3.64%
2008-12-11 0 18.68 18.66 18.70 18.50 18.82 4,798,099 89,642,784 18.683 10.18 10.17 10.19 10.08 10.26 8,803,361 10.183 -1.58%
2008-12-10 0 18.98 18.90 18.98 17.98 18.98 7,051,531 130,073,693 18.446 10.34 10.30 10.34 9.800 10.34 12,937,869 10.054 5.33%
2008-12-09 0 18.02 18.00 18.02 17.62 18.28 3,867,240 69,741,069 18.034 9.821 9.811 9.821 9.603 9.963 7,095,458 9.8290 -1.53%
2008-12-08 0 18.30 18.28 18.30 17.22 18.30 9,602,513 171,763,816 17.887 9.974 9.963 9.974 9.385 9.974 17,618,309 9.7492 8.28%
2008-12-05 0 16.90 16.90 17.10 16.86 17.30 2,820,870 48,164,079 17.074 9.211 9.211 9.320 9.189 9.429 5,175,620 9.3060 1.81%
2008-12-04 0 16.60 16.60 16.64 16.50 17.32 3,326,170 55,790,510 16.773 9.048 9.048 9.069 8.993 9.440 6,102,725 9.1419 -2.12%
2008-12-03 0 16.96 16.96 17.32 16.94 17.44 3,128,689 53,969,245 17.250 9.244 9.244 9.440 9.233 9.505 5,740,394 9.4017 0.47%
2008-12-02 0 16.88 16.88 16.90 16.72 17.00 1,928,737 32,500,622 16.851 9.200 9.200 9.211 9.113 9.266 3,538,770 9.1842 -2.43%
2008-12-01 0 17.30 17.26 17.30 16.88 17.44 3,413,310 58,977,053 17.279 9.429 9.407 9.429 9.200 9.505 6,262,606 9.4173 0.46%
2008-11-28 0 17.22 17.10 17.22 16.58 17.22 4,591,345 77,401,628 16.858 9.385 9.320 9.385 9.037 9.385 8,424,017 9.1882 1.41%
2008-11-27 0 16.98 16.96 16.98 16.66 17.40 4,942,780 84,489,473 17.094 9.255 9.244 9.255 9.080 9.484 9,068,816 9.3165 -0.93%
2008-11-26 0 17.14 17.12 17.14 16.64 17.16 4,667,894 79,532,254 17.038 9.342 9.331 9.342 9.069 9.353 8,564,467 9.2863 0.94%
2008-11-25 0 16.98 16.62 16.98 16.52 17.20 5,047,302 84,975,633 16.836 9.255 9.058 9.255 9.004 9.375 9,260,589 9.1761 3.28%
2008-11-24 0 16.44 16.44 16.48 16.30 17.08 3,204,260 53,189,043 16.599 8.960 8.960 8.982 8.884 9.309 5,879,049 9.0472 -2.14%
2008-11-21 0 16.80 16.78 16.80 16.00 17.62 5,873,460 97,906,731 16.669 9.157 9.146 9.157 8.720 9.603 10,776,391 9.0853 1.94%
2008-11-20 0 16.48 16.28 16.48 15.50 16.48 5,791,312 91,931,273 15.874 8.982 8.873 8.982 8.448 8.982 10,625,669 8.6518 -0.72%
2008-11-19 0 16.60 16.60 16.62 16.10 16.96 3,048,126 50,337,039 16.514 9.048 9.048 9.058 8.775 9.244 5,592,581 9.0007 1.47%
2008-11-18 0 16.36 16.32 16.36 16.10 16.90 4,245,531 69,760,015 16.431 8.917 8.895 8.917 8.775 9.211 7,789,532 8.9556 -3.76%
2008-11-17 0 17.00 17.00 17.02 16.40 17.12 3,436,345 57,843,212 16.833 9.266 9.266 9.276 8.938 9.331 6,304,869 9.1744 2.04%
2008-11-14 0 16.66 16.66 16.72 16.56 17.50 5,012,117 85,658,118 17.090 9.080 9.080 9.113 9.026 9.538 9,196,033 9.3147 0.73%
2008-11-13 0 16.54 16.54 16.60 16.36 16.90 5,505,339 91,241,740 16.573 9.015 9.015 9.048 8.917 9.211 10,100,977 9.0330 -5.38%
2008-11-12 0 17.48 17.44 17.48 16.88 17.72 5,075,828 87,851,257 17.308 9.527 9.505 9.527 9.200 9.658 9,312,928 9.4333 2.82%
2008-11-11 0 17.00 17.00 17.08 17.00 17.98 5,578,108 97,361,184 17.454 9.266 9.266 9.309 9.266 9.800 10,234,491 9.5130 -5.03%
2008-11-10 0 17.90 17.74 17.90 17.72 19.46 7,371,054 133,747,338 18.145 9.756 9.669 9.756 9.658 10.61 13,524,117 9.8895 1.59%
2008-11-07 0 17.62 17.30 17.62 16.40 17.62 7,124,037 122,008,205 17.126 9.603 9.429 9.603 8.938 9.603 13,070,900 9.3343 2.44%
2008-11-06 0 17.20 17.08 17.20 16.78 18.00 6,698,099 114,603,423 17.110 9.375 9.309 9.375 9.146 9.811 12,289,406 9.3254 -6.42%
2008-11-05 0 18.38 18.26 18.38 17.30 18.38 9,982,561 180,236,667 18.055 10.02 9.952 10.02 9.429 10.02 18,315,606 9.8406 7.11%
2008-11-04 0 17.16 17.16 17.28 16.50 17.66 5,071,984 87,112,983 17.175 9.353 9.353 9.418 8.993 9.625 9,305,875 9.3611 -0.81%
2008-11-03 0 17.30 17.10 17.30 17.04 17.90 6,336,969 110,971,208 17.512 9.429 9.320 9.429 9.287 9.756 11,626,819 9.5444 2.98%
2008-10-31 0 16.80 16.68 16.80 16.26 17.36 7,782,861 129,335,503 16.618 9.157 9.091 9.157 8.862 9.462 14,279,684 9.0573 -2.21%
2008-10-30 0 17.18 17.00 17.18 15.80 17.18 10,784,256 177,855,223 16.492 9.364 9.266 9.364 8.611 9.364 19,786,525 8.9887 9.29%
2008-10-29 0 15.72 15.70 15.72 15.20 16.20 11,489,487 180,736,449 15.731 8.568 8.557 8.568 8.284 8.829 21,080,454 8.5737 5.22%
2008-10-28 0 14.94 14.60 14.94 13.40 14.94 13,719,393 195,959,033 14.283 8.143 7.957 8.143 7.303 8.143 25,171,797 7.7849 14.05%
2008-10-27 0 13.10 13.10 13.12 13.00 15.80 11,777,372 169,198,284 14.366 7.140 7.140 7.151 7.085 8.611 21,608,654 7.8301 -15.92%
2008-10-24 0 15.58 15.50 15.58 15.28 16.12 7,227,312 112,199,412 15.524 8.492 8.448 8.492 8.328 8.786 13,260,385 8.4612 -2.87%
2008-10-23 0 16.04 16.04 16.20 15.92 16.50 9,686,968 156,406,336 16.146 8.742 8.742 8.829 8.677 8.993 17,773,264 8.8001 -4.75%
2008-10-22 0 16.84 16.82 16.84 16.44 17.20 11,542,373 194,137,334 16.820 9.178 9.167 9.178 8.960 9.375 21,177,488 9.1672 0.84%
2008-10-21 0 16.70 16.68 16.70 16.66 17.30 5,725,323 96,751,062 16.899 9.102 9.091 9.102 9.080 9.429 10,504,595 9.2104 -3.36%
2008-10-20 0 17.28 17.26 17.28 16.34 17.30 17,524,100 295,352,177 16.854 9.418 9.407 9.418 8.906 9.429 32,152,523 9.1860 1.65%
2008-10-17 0 17.00 16.98 17.00 17.00 19.48 16,107,163 286,630,670 17.795 9.266 9.255 9.266 9.266 10.62 29,552,783 9.6989 -10.99%
2008-10-16 0 19.10 19.10 19.12 18.24 19.60 6,590,340 123,322,614 18.713 10.41 10.41 10.42 9.941 10.68 12,091,694 10.199 -2.55%
2008-10-15 0 19.60 19.58 19.60 19.40 20.25 6,527,953 129,773,454 19.880 10.68 10.67 10.68 10.57 11.04 11,977,229 10.835 -2.49%
2008-10-14 0 20.10 20.05 20.10 19.80 21.10 8,473,363 170,453,108 20.116 10.96 10.93 10.96 10.79 11.50 15,546,590 10.964 0.00%
2008-10-13 0 20.10 19.98 20.10 18.22 20.10 8,558,465 163,142,859 19.062 10.96 10.89 10.96 9.930 10.96 15,702,732 10.389 9.36%
2008-10-10 0 18.38 18.38 18.44 18.38 18.92 10,201,330 190,924,303 18.716 10.02 10.02 10.05 10.02 10.31 18,716,995 10.201 -9.68%
2008-10-09 0 20.35 20.35 20.45 19.80 21.20 10,986,159 225,038,502 20.484 11.09 11.09 11.15 10.79 11.55 20,156,968 11.164 1.50%
2008-10-08 0 20.05 20.05 20.10 20.00 21.50 9,829,185 200,779,740 20.427 10.93 10.93 10.96 10.90 11.72 18,034,198 11.133 -5.87%
2008-10-06 0 21.30 21.30 21.35 21.10 22.35 6,424,455 137,610,188 21.420 11.61 11.61 11.64 11.50 12.18 11,787,335 11.674 -4.70%
2008-10-03 0 22.35 22.30 22.35 22.20 22.80 4,447,933 99,858,033 22.450 12.18 12.15 12.18 12.10 12.43 8,160,891 12.236 -2.19%
2008-10-02 0 22.85 22.85 22.90 22.05 23.20 5,511,622 125,163,923 22.709 12.45 12.45 12.48 12.02 12.64 10,112,505 12.377 0.88%
2008-09-30 0 22.65 22.60 22.65 21.10 23.30 9,405,523 208,888,906 22.209 12.34 12.32 12.34 11.50 12.70 17,256,880 12.105 0.89%
2008-09-29 0 22.45 22.40 22.45 22.40 23.60 5,306,989 120,839,231 22.770 12.24 12.21 12.24 12.21 12.86 9,737,053 12.410 -3.65%
2008-09-26 0 23.30 23.25 23.30 23.20 23.75 3,664,132 85,557,354 23.350 12.70 12.67 12.70 12.64 12.94 6,722,804 12.726 -1.27%
2008-09-25 0 23.60 23.55 23.60 23.50 23.90 2,294,817 54,285,290 23.656 12.86 12.84 12.86 12.81 13.03 4,210,439 12.893 0.43%
2008-09-24 0 23.50 23.50 23.55 23.25 23.95 3,703,100 87,808,485 23.712 12.81 12.81 12.84 12.67 13.05 6,794,301 12.924 -0.21%
2008-09-23 0 23.55 23.50 23.55 23.20 24.20 8,469,023 199,445,848 23.550 12.84 12.81 12.84 12.64 13.19 15,538,627 12.835 -2.08%
2008-09-22 0 24.05 24.00 24.05 24.05 24.80 8,032,434 195,703,062 24.364 13.11 13.08 13.11 13.11 13.52 14,737,591 13.279 0.00%
2008-09-19 0 24.05 24.00 24.05 23.60 24.90 16,734,276 406,332,393 24.281 13.11 13.08 13.11 12.86 13.57 30,703,385 13.234 0.21%
2008-09-18 0 24.00 24.00 24.05 22.00 24.25 17,045,786 396,475,992 23.259 13.08 13.08 13.11 11.99 13.22 31,274,931 12.677 -1.84%
2008-09-17 0 24.45 24.40 24.45 24.00 25.10 9,735,119 236,865,385 24.331 13.33 13.30 13.33 13.08 13.68 17,861,610 13.261 -2.20%
2008-09-16 0 25.00 24.95 25.00 24.30 25.15 9,353,160 232,008,636 24.805 13.63 13.60 13.63 13.24 13.71 17,160,806 13.520 -2.72%
2008-09-12 0 25.70 25.65 25.70 25.50 26.00 3,908,995 100,491,476 25.708 14.01 13.98 14.01 13.90 14.17 7,172,069 14.012 0.00%
2008-09-11 0 25.70 25.70 25.75 25.55 26.20 9,444,313 244,044,089 25.840 14.01 14.01 14.03 13.93 14.28 17,328,050 14.084 -1.72%
2008-09-10 0 26.15 26.10 26.15 25.65 26.20 12,066,061 313,265,994 25.963 14.25 14.23 14.25 13.98 14.28 22,138,329 14.150 0.77%
2008-09-09 0 25.95 25.95 26.00 25.55 26.10 11,281,793 290,846,327 25.780 14.14 14.14 14.17 13.93 14.23 20,699,386 14.051 0.39%
2008-09-08 0 25.85 25.65 25.85 25.25 25.95 9,502,826 241,771,357 25.442 14.09 13.98 14.09 13.76 14.14 17,435,408 13.867 2.17%
2008-09-05 0 25.30 25.30 25.45 24.90 25.60 7,240,923 182,983,855 25.271 13.79 13.79 13.87 13.57 13.95 13,285,358 13.773 -1.56%
2008-09-04 0 25.70 25.70 25.80 25.65 26.00 6,528,348 168,471,648 25.806 14.01 14.01 14.06 13.98 14.17 11,977,954 14.065 -0.96%
2008-09-03 0 25.95 25.85 25.95 25.60 25.95 5,654,947 146,101,155 25.836 14.14 14.09 14.14 13.95 14.14 10,375,472 14.081 0.19%
2008-09-02 0 25.90 25.85 25.90 25.20 25.90 4,445,849 113,830,332 25.604 14.12 14.09 14.12 13.73 14.12 8,157,067 13.955 2.57%
2008-09-01 0 25.25 25.25 25.30 24.80 25.55 3,642,112 91,734,855 25.187 13.76 13.76 13.79 13.52 13.93 6,682,402 13.728 -0.20%
2008-08-29 0 25.30 25.25 25.30 25.25 25.60 6,315,005 160,668,473 25.442 13.79 13.76 13.79 13.76 13.95 11,586,520 13.867 1.20%
2008-08-28 0 25.00 25.00 25.05 24.90 25.20 2,334,602 58,487,876 25.053 13.63 13.63 13.65 13.57 13.73 4,283,435 13.654 -0.79%
2008-08-27 0 25.20 25.15 25.20 24.80 25.20 2,795,646 70,181,014 25.104 13.73 13.71 13.73 13.52 13.73 5,129,340 13.682 1.20%
2008-08-26 0 24.90 24.90 25.00 24.65 25.20 1,635,799 40,802,618 24.944 13.57 13.57 13.63 13.43 13.73 3,001,299 13.595 -0.80%
2008-08-25 0 25.10 25.05 25.10 24.60 25.10 3,820,455 95,157,643 24.907 13.68 13.65 13.68 13.41 13.68 7,009,619 13.575 2.87%
2008-08-21 0 24.40 24.40 24.45 24.30 24.75 6,117,668 149,330,915 24.410 13.30 13.30 13.33 13.24 13.49 11,224,454 13.304 -2.98%
2008-08-20 0 25.15 25.10 25.15 24.65 25.20 4,096,368 102,034,111 24.908 13.71 13.68 13.71 13.43 13.73 7,515,853 13.576 1.41%
2008-08-19 0 24.80 24.80 24.85 24.80 25.20 4,609,040 115,038,032 24.959 13.52 13.52 13.54 13.52 13.73 8,456,484 13.604 -0.60%
2008-08-18 0 24.95 24.90 25.00 24.60 25.75 6,488,762 161,326,449 24.862 13.60 13.57 13.63 13.41 14.03 11,905,323 13.551 -2.39%
2008-08-15 0 25.70 25.70 25.80 25.45 26.00 4,522,564 115,899,465 25.627 13.93 13.93 13.99 13.80 14.09 8,343,271 13.891 -0.96%
2008-08-14 0 25.95 25.95 26.00 25.55 26.20 4,820,645 124,855,909 25.900 14.07 14.07 14.09 13.85 14.20 8,893,173 14.040 -0.38%
2008-08-13 0 26.05 26.00 26.05 25.00 26.30 15,984,834 415,182,898 25.974 14.12 14.09 14.12 13.55 14.26 29,488,979 14.079 2.36%
2008-08-12 0 25.45 25.35 25.45 24.95 25.80 9,768,729 247,737,143 25.360 13.80 13.74 13.80 13.52 13.99 18,021,447 13.747 2.62%
2008-08-11 0 24.80 24.80 24.90 24.80 25.20 7,027,446 175,630,643 24.992 13.44 13.44 13.50 13.44 13.66 12,964,301 13.547 -0.80%
2008-08-08 0 25.00 24.85 25.00 24.40 25.00 6,066,950 150,447,596 24.798 13.55 13.47 13.55 13.23 13.55 11,192,369 13.442 2.04%
2008-08-07 0 24.50 24.45 24.50 24.35 25.05 8,210,300 202,371,107 24.648 13.28 13.25 13.28 13.20 13.58 15,146,442 13.361 0.62%
2008-08-05 0 24.35 24.35 24.40 24.15 24.70 3,550,281 86,445,689 24.349 13.20 13.20 13.23 13.09 13.39 6,549,593 13.199 -1.02%
2008-08-04 0 24.60 24.60 24.65 24.45 25.10 5,810,677 143,426,711 24.683 13.33 13.33 13.36 13.25 13.61 10,719,594 13.380 -2.19%
2008-08-01 0 25.15 25.15 25.20 24.75 25.30 6,568,618 164,337,318 25.019 13.63 13.63 13.66 13.42 13.71 12,117,851 13.562 -1.37%
2008-07-31 0 25.50 25.40 25.50 24.90 25.60 4,526,635 114,106,007 25.208 13.82 13.77 13.82 13.50 13.88 8,350,781 13.664 1.39%
2008-07-30 0 25.15 25.15 25.30 25.00 25.70 4,029,759 102,018,775 25.316 13.63 13.63 13.71 13.55 13.93 7,434,139 13.723 -0.20%
2008-07-29 0 25.20 25.20 25.30 25.05 25.75 3,213,611 81,251,811 25.284 13.66 13.66 13.71 13.58 13.96 5,928,501 13.705 -1.56%
2008-07-28 0 25.60 25.60 25.65 25.45 25.95 1,537,065 39,346,579 25.599 13.88 13.88 13.90 13.80 14.07 2,835,593 13.876 -0.78%
2008-07-25 0 25.80 25.75 25.80 25.30 25.80 4,661,101 119,261,920 25.587 13.99 13.96 13.99 13.71 13.99 8,598,845 13.870 1.57%
2008-07-24 0 25.40 25.40 25.45 25.40 25.80 4,245,169 108,651,641 25.594 13.77 13.77 13.80 13.77 13.99 7,831,530 13.874 -1.55%
2008-07-23 0 25.80 25.80 25.85 25.50 26.00 4,879,440 125,801,498 25.782 13.99 13.99 14.01 13.82 14.09 9,001,639 13.975 0.19%
2008-07-22 0 25.75 25.65 25.75 25.30 26.00 3,532,661 91,022,586 25.766 13.96 13.90 13.96 13.71 14.09 6,517,088 13.967 0.98%
2008-07-21 0 25.50 25.50 25.55 25.10 25.80 6,744,923 172,828,458 25.623 13.82 13.82 13.85 13.61 13.99 12,443,100 13.890 1.80%
2008-07-18 0 25.05 25.00 25.05 24.80 25.20 2,131,997 53,276,827 24.989 13.58 13.55 13.58 13.44 13.66 3,933,129 13.546 0.40%
2008-07-17 0 24.95 24.90 24.95 24.80 25.20 3,876,788 96,920,411 25.000 13.52 13.50 13.52 13.44 13.66 7,151,937 13.552 0.20%
2008-07-16 0 24.90 24.75 24.90 24.35 25.00 7,798,703 192,600,818 24.697 13.50 13.42 13.50 13.20 13.55 14,387,124 13.387 2.26%
2008-07-15 0 24.35 24.35 24.40 24.20 24.95 4,866,182 118,674,929 24.388 13.20 13.20 13.23 13.12 13.52 8,977,180 13.220 -2.21%
2008-07-14 0 24.90 24.90 24.95 24.25 25.00 4,465,777 110,194,623 24.675 13.50 13.50 13.52 13.14 13.55 8,238,509 13.376 1.01%
2008-07-11 0 24.65 24.65 24.70 24.20 24.80 3,155,796 77,473,658 24.550 13.36 13.36 13.39 13.12 13.44 5,821,843 13.307 0.61%
2008-07-10 0 24.50 24.45 24.50 24.05 24.55 2,456,269 59,763,051 24.331 13.28 13.25 13.28 13.04 13.31 4,531,349 13.189 0.82%
2008-07-09 0 24.30 24.30 24.40 24.10 25.00 4,496,115 109,948,853 24.454 13.17 13.17 13.23 13.06 13.55 8,294,477 13.256 -0.41%
2008-07-08 0 24.40 24.35 24.40 24.00 24.80 5,343,491 129,680,194 24.269 13.23 13.20 13.23 13.01 13.44 9,857,725 13.155 -1.61%
2008-07-07 0 24.80 24.80 24.85 24.10 24.95 3,550,582 87,187,329 24.556 13.44 13.44 13.47 13.06 13.52 6,550,149 13.311 2.27%
2008-07-04 0 24.25 24.25 24.30 24.15 24.50 1,836,869 44,669,587 24.318 13.14 13.14 13.17 13.09 13.28 3,388,674 13.182 -0.41%
2008-07-03 0 24.35 24.30 24.35 24.20 24.75 4,742,543 116,181,801 24.498 13.20 13.17 13.20 13.12 13.42 8,749,090 13.279 -0.61%
2008-07-02 0 24.50 24.45 24.50 24.15 24.85 6,913,373 169,100,747 24.460 13.28 13.25 13.28 13.09 13.47 12,753,858 13.259 -0.20%
2008-06-30 0 24.55 24.55 24.70 24.55 25.35 3,725,111 92,164,291 24.741 13.31 13.31 13.39 13.31 13.74 6,872,121 13.411 -1.01%
2008-06-27 0 24.80 24.75 24.80 24.50 25.00 4,565,420 112,727,021 24.691 13.44 13.42 13.44 13.28 13.55 8,422,332 13.384 -1.39%
2008-06-26 0 25.15 25.10 25.15 25.00 25.50 2,886,329 72,856,050 25.242 13.63 13.61 13.63 13.55 13.82 5,324,728 13.683 -0.79%
2008-06-25 0 25.35 25.30 25.35 25.00 25.65 3,603,257 91,067,093 25.274 13.74 13.71 13.74 13.55 13.90 6,647,324 13.700 1.40%
2008-06-24 0 25.00 25.00 25.05 25.00 25.25 6,539,149 163,931,440 25.069 13.55 13.55 13.58 13.55 13.69 12,063,486 13.589 -1.19%
2008-06-23 0 25.30 25.30 25.35 25.05 25.55 8,759,399 220,907,220 25.219 13.71 13.71 13.74 13.58 13.85 16,159,425 13.670 -0.98%
2008-06-20 0 25.55 25.50 25.55 25.50 26.05 4,562,102 117,464,125 25.748 13.85 13.82 13.85 13.82 14.12 8,416,211 13.957 -0.20%
2008-06-19 0 25.60 25.55 25.60 25.50 25.75 4,681,228 119,768,032 25.585 13.88 13.85 13.88 13.82 13.96 8,635,975 13.869 -1.16%
2008-06-18 0 25.90 25.85 25.90 25.50 26.10 7,316,248 188,417,745 25.753 14.04 14.01 14.04 13.82 14.15 13,497,086 13.960 0.78%
2008-06-17 0 25.70 25.70 25.80 25.65 26.05 7,301,738 188,561,884 25.824 13.93 13.93 13.99 13.90 14.12 13,470,318 13.998 -1.34%
2008-06-16 0 26.05 26.05 26.10 26.05 26.30 6,497,289 169,726,705 26.123 14.12 14.12 14.15 14.12 14.26 11,986,263 14.160 0.19%
2008-06-13 0 26.00 26.00 26.05 26.00 26.50 6,729,880 176,075,998 26.163 14.09 14.09 14.12 14.09 14.36 12,415,349 14.182 -2.07%
2008-06-12 0 26.55 26.50 26.55 26.15 26.55 6,406,621 168,564,693 26.311 14.39 14.36 14.39 14.17 14.39 11,818,997 14.262 -0.19%
2008-06-11 0 26.60 26.60 26.65 26.25 26.75 5,173,809 137,096,623 26.498 14.42 14.42 14.45 14.23 14.50 9,544,694 14.364 0.00%
2008-06-10 0 26.60 26.60 26.75 26.50 27.00 9,457,257 252,125,178 26.659 14.42 14.42 14.50 14.36 14.64 17,446,841 14.451 -2.92%
2008-06-06 0 27.40 27.40 27.45 27.30 27.80 5,153,929 141,569,436 27.468 14.85 14.85 14.88 14.80 15.07 9,508,019 14.889 0.00%
2008-06-05 0 27.40 27.40 27.45 26.65 27.65 14,173,026 386,959,608 27.303 14.85 14.85 14.88 14.45 14.99 26,146,538 14.800 2.43%
2008-06-04 0 26.75 26.75 26.80 26.55 27.20 5,012,616 134,781,720 26.888 14.50 14.50 14.53 14.39 14.74 9,247,323 14.575 0.56%
2008-06-03 0 26.60 26.60 26.70 26.50 26.80 3,760,858 100,190,418 26.640 14.42 14.42 14.47 14.36 14.53 6,938,068 14.441 -1.30%
2008-06-02 0 26.95 26.95 27.00 26.35 27.25 10,381,393 280,961,468 27.064 14.61 14.61 14.64 14.28 14.77 19,151,696 14.670 2.47%
2008-05-30 0 26.30 26.30 26.35 26.30 26.85 6,885,109 182,550,671 26.514 14.26 14.26 14.28 14.26 14.55 12,701,717 14.372 -1.68%
2008-05-29 0 26.75 26.70 26.75 26.45 26.80 3,618,888 96,350,159 26.624 14.50 14.47 14.50 14.34 14.53 6,676,160 14.432 1.33%
2008-05-28 0 26.40 26.35 26.40 26.20 26.55 2,203,637 58,014,335 26.327 14.31 14.28 14.31 14.20 14.39 4,065,291 14.271 0.57%
2008-05-27 0 26.25 26.25 26.30 26.25 26.50 2,657,691 70,023,459 26.347 14.23 14.23 14.26 14.23 14.36 4,902,934 14.282 0.77%
2008-05-26 0 26.05 26.05 26.20 26.05 26.50 6,224,744 162,999,495 26.186 14.12 14.12 14.20 14.12 14.36 11,483,469 14.194 -1.14%
2008-05-23 0 26.35 26.35 26.40 26.30 26.80 5,625,876 148,787,007 26.447 14.28 14.28 14.31 14.26 14.53 10,378,671 14.336 -0.57%
2008-05-22 0 26.50 26.45 26.50 26.30 26.80 7,314,666 193,852,413 26.502 14.36 14.34 14.36 14.26 14.53 13,494,168 14.366 -1.12%
2008-05-21 0 26.80 26.75 26.80 26.45 27.05 6,524,173 174,430,848 26.736 14.53 14.50 14.53 14.34 14.66 12,035,858 14.493 0.37%
2008-05-20 0 26.70 26.65 26.70 26.55 27.05 9,547,788 254,829,443 26.690 14.47 14.45 14.47 14.39 14.66 17,613,853 14.468 -0.93%
2008-05-19 0 26.95 26.90 26.95 26.80 27.20 6,937,980 186,924,622 26.942 14.61 14.58 14.61 14.53 14.74 12,799,254 14.604 -0.37%
2008-05-16 0 27.05 27.05 27.10 27.00 27.30 3,810,908 103,419,381 27.138 14.66 14.66 14.69 14.64 14.80 7,030,401 14.710 0.00%
2008-05-15 0 27.05 27.00 27.05 26.85 27.35 9,007,332 243,685,618 27.054 14.66 14.64 14.66 14.55 14.83 16,616,815 14.665 0.19%
2008-05-14 0 27.00 27.00 27.05 26.75 27.05 5,289,540 142,428,437 26.926 14.64 14.64 14.66 14.50 14.66 9,758,195 14.596 0.19%
2008-05-13 0 26.95 26.95 27.00 26.65 27.15 6,562,137 176,599,634 26.912 14.61 14.61 14.64 14.45 14.72 12,105,895 14.588 0.37%
2008-05-09 0 26.85 26.80 26.85 26.60 27.30 9,582,422 257,201,882 26.841 14.55 14.53 14.55 14.42 14.80 17,677,746 14.549 -0.74%
2008-05-08 0 27.05 27.05 27.10 27.00 27.45 8,223,120 223,478,110 27.177 14.66 14.66 14.69 14.64 14.88 15,170,093 14.731 -0.73%
2008-05-07 0 27.25 27.20 27.25 27.05 28.25 14,449,006 396,126,082 27.415 14.77 14.74 14.77 14.66 15.31 26,655,668 14.861 -3.20%
2008-05-06 0 28.15 28.10 28.15 28.00 28.25 4,287,286 120,579,587 28.125 15.26 15.23 15.26 15.18 15.31 7,909,227 15.245 -0.18%
2008-05-05 0 28.20 28.15 28.20 28.05 28.55 7,724,728 218,615,346 28.301 15.29 15.26 15.29 15.20 15.48 14,250,654 15.341 0.00%
2008-05-02 0 28.20 28.20 28.25 28.10 28.70 9,931,649 281,034,698 28.297 15.29 15.29 15.31 15.23 15.56 18,322,004 15.339 1.08%
2008-04-30 0 27.90 27.85 27.90 27.70 28.10 9,957,523 277,750,364 27.894 15.12 15.10 15.12 15.02 15.23 18,369,736 15.120 0.90%
2008-04-29 0 27.65 27.60 27.70 27.35 28.00 14,437,563 401,309,432 27.796 14.99 14.96 15.02 14.83 15.18 26,634,558 15.067 1.10%
2008-04-28 0 27.35 27.45 27.60 27.15 27.75 10,134,383 277,918,875 27.423 14.83 14.88 14.96 14.72 15.04 18,696,009 14.865 1.11%
2008-04-25 0 27.05 27.25 27.30 27.00 27.45 9,334,215 254,054,656 27.218 14.66 14.77 14.80 14.64 14.88 17,219,852 14.754 0.19%
2008-04-24 0 27.00 27.00 27.10 26.90 27.75 18,580,621 506,828,965 27.277 14.64 14.64 14.69 14.58 15.04 34,277,712 14.786 -1.64%
2008-04-23 0 27.45 27.60 27.65 27.30 28.20 25,243,780 702,320,261 27.822 14.88 14.96 14.99 14.80 15.29 46,569,973 15.081 0.37%
2008-04-22 0 27.35 27.30 27.35 26.70 27.40 9,806,554 265,135,280 27.037 14.83 14.80 14.83 14.47 14.85 18,091,227 14.655 2.05%
2008-04-21 0 26.80 26.75 26.80 26.75 27.10 4,646,384 125,012,817 26.905 14.53 14.50 14.53 14.50 14.69 8,571,695 14.584 -0.19%
2008-04-18 0 26.85 26.60 26.75 26.40 26.90 4,462,899 119,089,831 26.684 14.55 14.42 14.50 14.31 14.58 8,233,200 14.465 0.19%
2008-04-17 0 26.80 26.70 26.80 26.50 27.05 5,231,748 139,947,137 26.750 14.53 14.47 14.53 14.36 14.66 9,651,580 14.500 0.56%
2008-04-16 0 26.65 26.60 26.70 26.45 27.30 5,112,912 137,054,343 26.806 14.45 14.42 14.47 14.34 14.80 9,432,350 14.530 -1.48%
2008-04-15 0 27.05 27.05 27.10 26.55 27.10 4,697,133 126,203,600 26.868 14.66 14.66 14.69 14.39 14.69 8,665,317 14.564 1.50%
2008-04-14 0 26.65 26.65 26.70 26.45 26.80 4,649,971 123,853,058 26.635 14.45 14.45 14.47 14.34 14.53 8,578,312 14.438 -1.66%
2008-04-11 0 27.10 27.05 27.15 26.80 27.15 5,205,026 140,540,537 27.001 14.69 14.66 14.72 14.53 14.72 9,602,283 14.636 0.74%
2008-04-10 0 26.90 26.85 26.90 26.80 27.20 3,068,448 82,621,993 26.926 14.58 14.55 14.58 14.53 14.74 5,660,703 14.596 0.00%
2008-04-09 0 26.90 26.85 26.95 26.80 27.30 4,196,947 113,473,187 27.037 14.58 14.55 14.61 14.53 14.80 7,742,569 14.656 -1.10%
2008-04-08 0 27.20 27.10 27.20 26.85 27.45 10,563,243 286,481,988 27.121 14.74 14.69 14.74 14.55 14.88 19,487,175 14.701 0.37%
2008-04-07 0 27.10 27.10 27.15 26.85 27.50 12,197,714 329,878,976 27.044 14.69 14.69 14.72 14.55 14.91 22,502,463 14.660 -0.55%
2008-04-03 0 27.25 27.20 27.35 27.05 27.35 6,582,702 179,334,912 27.243 14.77 14.74 14.83 14.66 14.83 12,143,833 14.768 0.78%
2008-04-02 0 27.35 27.30 27.35 27.30 27.70 15,839,762 435,083,616 27.468 14.66 14.63 14.66 14.63 14.84 29,556,357 14.720 2.43%
2008-04-01 0 26.70 26.60 26.65 26.40 27.05 6,872,590 183,622,579 26.718 14.31 14.26 14.28 14.15 14.50 12,823,976 14.319 0.00%
2008-03-31 0 26.70 26.70 26.75 26.00 26.80 14,032,067 372,647,554 26.557 14.31 14.31 14.34 13.93 14.36 26,183,271 14.232 2.30%
2008-03-28 0 26.10 26.05 26.10 25.75 26.20 14,138,962 368,178,305 26.040 13.99 13.96 13.99 13.80 14.04 26,382,733 13.955 0.77%
2008-03-27 0 25.90 25.90 25.95 25.45 26.10 15,279,488 395,432,360 25.880 13.88 13.88 13.91 13.64 13.99 28,510,908 13.870 -0.77%
2008-03-26 0 26.10 26.05 26.10 25.75 27.00 15,202,033 398,635,374 26.223 13.99 13.96 13.99 13.80 14.47 28,366,380 14.053 -2.61%
2008-03-25 0 26.80 26.80 26.95 26.35 26.95 11,775,503 313,804,209 26.649 14.36 14.36 14.44 14.12 14.44 21,972,613 14.282 1.90%
2008-03-20 0 26.30 26.30 26.35 25.80 26.50 7,317,818 191,156,859 26.122 14.09 14.09 14.12 13.83 14.20 13,654,753 13.999 -2.59%
2008-03-19 0 27.00 27.05 27.10 26.35 27.65 15,677,323 422,348,098 26.940 14.47 14.50 14.52 14.12 14.82 29,253,252 14.438 1.69%
2008-03-18 0 26.55 26.35 26.55 25.25 26.85 15,467,232 402,190,586 26.003 14.23 14.12 14.23 13.53 14.39 28,861,231 13.935 2.31%
2008-03-17 0 25.95 25.90 25.95 25.65 26.20 11,067,169 286,484,503 25.886 13.91 13.88 13.91 13.75 14.04 20,650,891 13.873 -2.63%
2008-03-14 0 26.65 26.60 26.65 26.55 27.50 15,775,084 424,623,047 26.917 14.28 14.26 14.28 14.23 14.74 29,435,670 14.425 -2.02%
2008-03-13 0 27.20 27.15 27.20 27.15 28.85 20,876,283 577,576,199 27.667 14.58 14.55 14.58 14.55 15.46 38,954,302 14.827 -5.88%
2008-03-12 0 28.90 28.85 28.90 28.45 30.05 30,389,117 886,303,402 29.165 15.49 15.46 15.49 15.25 16.10 56,704,866 15.630 0.17%
2008-03-11 0 28.85 28.80 28.85 27.95 28.95 14,723,658 418,874,848 28.449 15.46 15.43 15.46 14.98 15.51 27,473,752 15.246 2.12%
2008-03-10 0 28.25 28.15 28.30 27.70 28.40 10,471,025 292,110,792 27.897 15.14 15.09 15.17 14.84 15.22 19,538,510 14.951 0.71%
2008-03-07 0 28.05 28.00 28.20 28.00 29.00 9,609,062 271,387,588 28.243 15.03 15.01 15.11 15.01 15.54 17,930,122 15.136 -2.60%
2008-03-06 0 28.80 28.75 28.80 28.75 29.10 5,233,506 151,390,181 28.927 15.43 15.41 15.43 15.41 15.60 9,765,511 15.503 0.35%
2008-03-05 0 28.70 28.65 28.70 28.50 29.00 4,155,523 119,218,128 28.689 15.38 15.35 15.38 15.27 15.54 7,754,038 15.375 0.17%
2008-03-04 0 28.65 28.60 28.65 28.50 29.60 8,071,903 233,128,063 28.881 15.35 15.33 15.35 15.27 15.86 15,061,845 15.478 -1.88%
2008-03-03 0 29.20 29.15 29.25 28.50 29.70 9,853,746 287,984,040 29.226 15.65 15.62 15.68 15.27 15.92 18,386,692 15.663 -0.51%
2008-02-29 0 29.35 29.35 29.40 29.00 29.45 5,719,764 167,299,874 29.249 15.73 15.73 15.76 15.54 15.78 10,672,849 15.675 -0.68%
2008-02-28 0 29.55 29.55 29.65 29.35 29.90 6,627,032 196,401,098 29.636 15.84 15.84 15.89 15.73 16.02 12,365,774 15.883 -0.67%
2008-02-27 0 29.75 29.65 29.70 29.30 30.10 15,086,894 448,538,721 29.730 15.94 15.89 15.92 15.70 16.13 28,151,535 15.933 2.94%
2008-02-26 0 28.90 28.90 29.00 28.05 29.10 8,843,670 252,804,819 28.586 15.49 15.49 15.54 15.03 15.60 16,501,931 15.320 2.48%
2008-02-25 0 28.20 28.20 28.25 27.70 28.60 6,428,691 180,564,563 28.087 15.11 15.11 15.14 14.84 15.33 11,995,678 15.052 -0.18%
2008-02-22 0 28.25 28.25 28.35 28.00 28.40 7,180,584 202,219,496 28.162 15.14 15.14 15.19 15.01 15.22 13,398,680 15.092 -0.88%
2008-02-21 0 28.50 28.45 28.50 28.20 29.20 7,238,818 207,212,736 28.625 15.27 15.25 15.27 15.11 15.65 13,507,342 15.341 -0.35%
2008-02-20 0 28.60 28.70 28.75 28.35 29.30 5,297,967 152,267,975 28.741 15.33 15.38 15.41 15.19 15.70 9,885,793 15.403 -2.05%
2008-02-19 0 29.20 29.25 29.30 29.05 29.60 4,357,915 127,645,174 29.290 15.65 15.68 15.70 15.57 15.86 8,131,694 15.697 -0.17%
2008-02-18 0 29.25 29.10 29.25 28.90 29.85 6,506,683 190,828,978 29.328 15.68 15.60 15.68 15.49 16.00 12,141,208 15.717 -0.51%
2008-02-15 0 29.40 29.40 29.45 28.25 29.60 8,117,717 236,577,415 29.143 15.76 15.76 15.78 15.14 15.86 15,147,332 15.618 1.73%
2008-02-14 0 28.90 28.90 29.00 28.70 29.15 7,101,351 205,542,538 28.944 15.49 15.49 15.54 15.38 15.62 13,250,834 15.512 2.48%
2008-02-13 0 28.20 28.15 28.20 28.10 28.75 7,399,935 209,933,136 28.370 15.11 15.09 15.11 15.06 15.41 13,807,980 15.204 -0.53%
2008-02-12 0 28.35 28.25 28.35 28.15 28.50 6,952,344 196,907,497 28.322 15.19 15.14 15.19 15.09 15.27 12,972,793 15.178 1.07%
2008-02-11 0 28.05 28.00 28.05 28.00 29.25 7,549,704 215,106,026 28.492 15.03 15.01 15.03 15.01 15.68 14,087,443 15.269 -3.44%
2008-02-06 0 29.05 29.00 29.05 28.65 29.50 17,602,302 509,979,931 28.972 15.57 15.54 15.57 15.35 15.81 32,845,185 15.527 -5.07%
2008-02-05 0 30.60 30.50 30.65 29.50 30.90 12,685,145 383,264,855 30.214 16.40 16.35 16.43 15.81 16.56 23,669,969 16.192 2.34%
2008-02-04 0 29.90 29.80 29.85 29.55 30.40 9,588,959 286,768,265 29.906 16.02 15.97 16.00 15.84 16.29 17,892,611 16.027 2.57%
2008-02-01 0 29.15 29.10 29.20 28.60 30.15 19,737,975 574,132,791 29.088 15.62 15.60 15.65 15.33 16.16 36,830,265 15.589 -2.51%
2008-01-31 0 29.90 29.75 30.00 29.00 30.50 16,069,189 476,524,161 29.655 16.02 15.94 16.08 15.54 16.35 29,984,458 15.892 -0.83%
2008-01-30 0 30.15 30.10 30.15 29.95 31.40 10,879,741 331,161,985 30.438 16.16 16.13 16.16 16.05 16.83 20,301,158 16.312 -3.05%
2008-01-29 0 31.10 31.05 31.10 30.80 31.70 8,624,722 268,759,364 31.162 16.67 16.64 16.67 16.51 16.99 16,093,383 16.700 -0.16%
2008-01-28 0 31.15 31.15 31.25 30.30 31.75 13,985,722 433,412,309 30.990 16.69 16.69 16.75 16.24 17.02 26,096,793 16.608 -0.32%
2008-01-25 0 31.25 31.25 31.40 30.90 31.80 17,159,144 535,940,352 31.234 16.75 16.75 16.83 16.56 17.04 32,018,270 16.739 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 16.21 16.18 16.21 16.08 17.42 61,681,782 16.764 -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 16.24 16.24 16.27 15.27 16.35 64,383,396 15.964 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 15.03 15.03 15.06 14.74 16.08 102,909,914 15.361 -11.37%
2008-01-21 0 31.65 31.65 31.70 31.10 33.70 17,420,002 567,953,766 32.604 16.96 16.96 16.99 16.67 18.06 32,505,021 17.473 -3.80%
2008-01-18 0 32.90 32.90 33.00 30.80 33.00 18,442,670 587,960,527 31.880 17.63 17.63 17.69 16.51 17.69 34,413,278 17.085 4.44%
2008-01-17 0 31.50 31.45 31.50 30.40 32.20 24,776,009 778,946,778 31.440 16.88 16.85 16.88 16.29 17.26 46,231,033 16.849 0.64%
2008-01-16 0 31.30 31.25 31.30 30.25 32.00 29,290,768 918,218,710 31.348 16.77 16.75 16.77 16.21 17.15 54,655,391 16.800 -0.16%
2008-01-15 0 31.35 31.35 31.40 30.65 33.00 23,081,305 730,868,946 31.665 16.80 16.80 16.83 16.43 17.69 43,068,784 16.970 -3.24%
2008-01-14 0 32.40 32.60 32.65 31.70 33.15 25,903,087 843,131,971 32.549 17.36 17.47 17.50 16.99 17.77 48,334,115 17.444 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 16.93 16.88 16.91 16.77 17.85 59,045,242 17.222 -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 17.52 17.52 17.55 17.42 17.98 80,902,133 17.633 -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 18.36 18.33 18.36 17.98 18.70 55,973,568 18.400 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 18.25 18.25 18.38 18.06 19.29 81,829,925 18.563 -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 18.70 18.73 18.76 16.85 18.76 90,821,193 18.042 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 17.15 17.12 17.15 16.80 17.58 59,375,521 17.126 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 17.04 17.04 17.07 16.29 17.66 103,647,895 17.132 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 16.51 16.51 16.53 15.27 16.56 69,615,542 16.219 7.32%
2007-12-31 0 28.70 28.60 28.70 28.10 28.75 7,070,617 201,711,228 28.528 15.38 15.33 15.38 15.06 15.41 13,193,486 15.289 2.32%
2007-12-28 0 28.05 27.95 28.00 27.60 28.30 7,832,148 218,816,986 27.938 15.03 14.98 15.01 14.79 15.17 14,614,472 14.973 0.00%
2007-12-27 0 28.05 27.95 28.00 27.80 29.00 9,778,024 276,406,185 28.268 15.03 14.98 15.01 14.90 15.54 18,245,398 15.149 -2.60%
2007-12-24 0 28.80 28.65 28.80 28.50 29.00 7,285,553 209,212,865 28.716 15.43 15.35 15.43 15.27 15.54 13,594,548 15.389 1.95%
2007-12-21 0 28.25 28.25 28.30 27.95 28.40 8,831,401 248,842,612 28.177 15.14 15.14 15.17 14.98 15.22 16,479,038 15.101 1.07%
2007-12-20 0 27.95 27.85 27.95 27.65 28.15 8,899,666 246,606,610 27.710 14.98 14.93 14.98 14.82 15.09 16,606,418 14.850 1.27%
2007-12-19 0 27.60 27.40 27.60 27.00 27.90 9,180,472 252,640,060 27.519 14.79 14.68 14.79 14.47 14.95 17,130,390 14.748 2.22%
2007-12-18 0 27.00 27.00 27.05 26.05 27.20 10,693,618 286,040,859 26.749 14.47 14.47 14.50 13.96 14.58 19,953,860 14.335 0.56%
2007-12-17 0 26.85 26.80 26.85 26.70 27.50 10,875,484 292,673,569 26.911 14.39 14.36 14.39 14.31 14.74 20,293,214 14.422 -1.83%
2007-12-14 0 27.35 27.35 27.45 26.90 28.00 10,101,073 276,108,089 27.335 14.66 14.66 14.71 14.42 15.01 18,848,195 14.649 0.18%
2007-12-13 0 27.30 27.25 27.30 27.15 28.25 12,980,038 358,452,709 27.616 14.63 14.60 14.63 14.55 15.14 24,220,227 14.800 -2.50%
2007-12-12 0 28.00 27.95 28.05 27.25 28.80 24,814,159 695,767,257 28.039 15.01 14.98 15.03 14.60 15.43 46,302,219 15.027 0.36%
2007-12-11 0 27.90 27.90 27.95 27.60 28.15 18,794,649 524,203,044 27.891 14.95 14.95 14.98 14.79 15.09 35,070,057 14.947 1.09%
2007-12-10 0 27.60 27.55 27.80 26.70 27.90 19,762,343 535,470,423 27.095 14.79 14.76 14.90 14.31 14.95 36,875,735 14.521 3.95%
2007-12-07 0 26.55 26.50 26.60 26.40 27.90 30,652,039 831,332,641 27.122 14.23 14.20 14.26 14.15 14.95 57,195,468 14.535 -1.30%
2007-12-06 0 26.90 26.65 26.70 26.70 28.40 27,699,577 765,273,764 27.628 14.42 14.28 14.31 14.31 15.22 51,686,293 14.806 -1.47%
2007-12-05 0 27.30 27.30 27.35 26.05 27.70 33,740,308 911,531,615 27.016 14.63 14.63 14.66 13.96 14.84 62,958,053 14.478 4.60%
2007-12-04 0 26.10 26.00 26.05 25.85 26.55 16,008,497 418,580,133 26.147 13.99 13.93 13.96 13.85 14.23 29,871,209 14.013 -0.19%
2007-12-03 0 26.15 26.00 26.05 25.95 26.65 13,757,494 359,789,614 26.152 14.01 13.93 13.96 13.91 14.28 25,670,929 14.015 -0.38%
2007-11-30 0 26.25 26.10 26.15 26.15 26.50 12,216,709 321,465,735 26.314 14.07 13.99 14.01 14.01 14.20 22,795,886 14.102 0.96%
2007-11-29 0 26.00 25.95 26.00 25.70 26.20 25,074,083 651,984,178 26.002 13.93 13.91 13.93 13.77 14.04 46,787,227 13.935 2.56%
2007-11-28 0 25.35 25.30 25.35 24.95 25.50 9,414,263 237,512,214 25.229 13.59 13.56 13.59 13.37 13.67 17,566,635 13.521 1.40%
2007-11-27 0 25.00 25.05 25.10 23.90 25.20 9,834,928 242,716,497 24.679 13.40 13.42 13.45 12.81 13.51 18,351,579 13.226 2.46%
2007-11-26 0 24.40 24.35 24.40 24.15 24.55 5,418,303 131,703,116 24.307 13.08 13.05 13.08 12.94 13.16 10,110,335 13.027 1.88%
2007-11-23 0 23.95 23.90 23.95 23.75 24.60 10,948,243 262,195,822 23.949 12.84 12.81 12.84 12.73 13.18 20,428,980 12.835 -1.03%
2007-11-22 0 24.20 24.15 24.30 24.05 24.85 9,694,542 236,410,123 24.386 12.97 12.94 13.02 12.89 13.32 18,089,624 13.069 -2.62%
2007-11-21 0 24.85 24.80 24.90 24.75 25.55 8,027,878 199,887,651 24.899 13.32 13.29 13.34 13.26 13.69 14,979,696 13.344 -2.36%
2007-11-20 0 25.45 25.40 25.45 24.80 25.65 10,928,213 275,099,466 25.173 13.64 13.61 13.64 13.29 13.75 20,391,604 13.491 -0.59%
2007-11-19 0 25.60 25.50 25.60 25.25 25.80 6,281,210 160,005,157 25.474 13.72 13.67 13.72 13.53 13.83 11,720,484 13.652 -0.39%
2007-11-16 0 25.70 25.65 25.70 25.35 26.00 10,038,500 257,311,800 25.632 13.77 13.75 13.77 13.59 13.93 18,731,436 13.737 -1.15%
2007-11-15 0 26.00 25.95 26.00 25.45 26.40 9,217,753 239,812,745 26.016 13.93 13.91 13.93 13.64 14.15 17,199,955 13.943 0.78%
2007-11-14 0 25.80 25.85 25.90 25.55 26.00 12,842,953 330,531,009 25.736 13.83 13.85 13.88 13.69 13.93 23,964,432 13.793 2.18%
2007-11-13 0 25.25 25.20 25.30 24.80 25.40 11,371,039 285,639,706 25.120 13.53 13.51 13.56 13.29 13.61 21,217,900 13.462 0.60%
2007-11-12 0 25.10 25.00 25.10 24.70 25.70 10,844,754 271,478,819 25.033 13.45 13.40 13.45 13.24 13.77 20,235,873 13.416 -0.79%
2007-11-09 0 25.30 25.25 25.30 24.90 25.80 24,484,768 614,844,468 25.111 13.56 13.53 13.56 13.34 13.83 45,687,589 13.458 2.22%
2007-11-08 0 24.75 24.70 24.75 24.55 25.15 12,558,435 312,310,217 24.869 13.26 13.24 13.26 13.16 13.48 23,433,533 13.327 -3.51%
2007-11-07 0 25.65 25.60 25.65 25.35 26.05 14,575,291 373,793,290 25.646 13.75 13.72 13.75 13.59 13.96 27,196,905 13.744 0.39%
2007-11-06 0 25.55 25.55 25.60 24.50 25.55 10,970,064 274,151,487 24.991 13.69 13.69 13.72 13.13 13.69 20,469,697 13.393 3.02%
2007-11-05 0 24.80 24.80 24.85 24.70 25.70 18,353,310 460,174,869 25.073 13.29 13.29 13.32 13.24 13.77 34,246,536 13.437 -4.06%
2007-11-02 0 25.85 25.85 25.90 25.50 26.20 10,321,578 266,482,134 25.818 13.85 13.85 13.88 13.67 14.04 19,259,648 13.836 -2.45%
2007-11-01 0 26.50 26.45 26.50 26.35 27.30 10,858,616 290,925,985 26.792 14.20 14.18 14.20 14.12 14.63 20,261,739 14.358 -0.75%
2007-10-31 0 26.70 26.70 26.80 26.15 27.05 13,008,901 345,738,331 26.577 14.31 14.31 14.36 14.01 14.50 24,274,084 14.243 0.56%
2007-10-30 0 26.55 26.55 26.60 26.50 27.60 26,273,299 710,038,896 27.025 14.23 14.23 14.26 14.20 14.79 49,024,916 14.483 -1.30%
2007-10-29 0 26.90 26.90 27.00 26.05 27.20 34,701,975 920,918,791 26.538 14.42 14.42 14.47 13.96 14.58 64,752,485 14.222 4.47%
2007-10-26 0 25.75 25.75 25.80 24.50 26.20 36,551,226 934,087,823 25.556 13.80 13.80 13.83 13.13 14.04 68,203,113 13.696 6.19%
2007-10-25 0 24.25 24.20 24.25 23.60 25.50 21,517,675 525,677,454 24.430 13.00 12.97 13.00 12.65 13.67 40,151,113 13.092 -3.19%
2007-10-24 0 25.05 24.85 25.05 24.90 25.70 9,651,660 244,086,688 25.290 13.42 13.32 13.42 13.34 13.77 18,009,608 13.553 0.80%
2007-10-23 0 24.85 24.75 24.80 24.45 25.20 8,870,002 220,463,368 24.855 13.32 13.26 13.29 13.10 13.51 16,551,066 13.320 1.84%
2007-10-22 0 24.40 24.30 24.35 24.25 24.90 11,409,718 280,257,704 24.563 13.08 13.02 13.05 13.00 13.34 21,290,073 13.164 -3.17%
2007-10-18 0 25.20 25.15 25.25 25.00 25.75 7,339,850 185,479,940 25.270 13.51 13.48 13.53 13.40 13.80 13,695,864 13.543 -0.98%
2007-10-17 0 25.45 25.35 25.45 24.90 25.60 7,878,953 199,194,205 25.282 13.64 13.59 13.64 13.34 13.72 14,701,808 13.549 1.19%
2007-10-16 0 25.15 25.10 25.15 24.90 26.60 15,716,974 405,974,158 25.830 13.48 13.45 13.48 13.34 14.26 29,327,239 13.843 -4.01%
2007-10-15 0 26.20 26.25 26.30 24.00 26.65 28,867,721 739,741,827 25.625 14.04 14.07 14.09 12.86 14.28 53,866,002 13.733 5.43%
2007-10-12 0 24.85 24.90 24.95 24.50 25.25 10,911,595 270,334,344 24.775 13.32 13.34 13.37 13.13 13.53 20,360,596 13.277 -1.58%
2007-10-11 0 25.25 25.10 25.20 24.60 25.50 19,059,460 476,415,689 24.996 13.53 13.45 13.51 13.18 13.67 35,564,183 13.396 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 13.48 13.45 13.48 13.42 14.23 81,297,475 13.904 -1.76%
2007-10-09 1 - - - - - 0 0 - 13.72 - - - - 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 13.72 13.69 13.72 13.51 14.12 55,932,818 13.784 1.59%
2007-10-05 0 25.20 25.10 25.15 24.70 25.95 33,516,518 843,527,776 25.168 13.51 13.45 13.48 13.24 13.91 62,540,470 13.488 -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 13.91 13.96 13.99 12.84 14.01 111,416,357 13.595 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 12.89 12.89 12.92 12.70 13.40 81,237,257 13.100 1.91%
2007-10-02 0 23.60 23.55 23.65 23.40 24.35 17,787,286 424,870,445 23.886 12.65 12.62 12.67 12.54 13.05 33,190,358 12.801 1.94%
2007-09-28 0 23.15 23.10 23.15 23.00 23.40 7,890,577 183,003,200 23.193 12.41 12.38 12.41 12.33 12.54 14,723,498 12.429 0.22%
2007-09-27 0 23.10 23.00 23.05 23.00 23.35 7,602,262 176,461,509 23.212 12.38 12.33 12.35 12.33 12.51 14,185,514 12.440 0.65%
2007-09-25 0 22.95 22.90 23.00 22.80 23.40 9,027,598 209,258,670 23.180 12.30 12.27 12.33 12.22 12.54 16,845,134 12.422 -1.08%
2007-09-24 0 23.20 23.05 23.10 23.05 23.50 10,116,063 235,365,657 23.267 12.43 12.35 12.38 12.35 12.59 18,876,165 12.469 -0.85%
2007-09-21 0 23.40 23.35 23.40 22.95 23.40 16,472,028 383,053,553 23.255 12.54 12.51 12.54 12.30 12.54 30,736,140 12.463 1.96%
2007-09-20 0 22.95 22.95 23.00 22.75 23.40 11,885,742 274,011,866 23.054 12.30 12.30 12.33 12.19 12.54 22,178,315 12.355 -1.08%
2007-09-19 0 23.20 23.15 23.20 23.00 23.50 18,248,065 422,259,064 23.140 12.43 12.41 12.43 12.33 12.59 34,050,153 12.401 1.09%
2007-09-18 0 22.95 22.95 23.00 22.65 23.25 11,114,059 255,134,951 22.956 12.30 12.30 12.33 12.14 12.46 20,738,386 12.303 0.22%
2007-09-17 0 22.90 22.85 22.90 22.75 23.45 11,341,406 260,711,774 22.988 12.27 12.25 12.27 12.19 12.57 21,162,606 12.319 -1.72%
2007-09-14 0 23.30 23.20 23.30 22.75 23.70 34,648,725 808,244,318 23.327 12.49 12.43 12.49 12.19 12.70 64,653,123 12.501 2.19%
2007-09-13 0 22.80 22.75 22.80 22.25 23.25 25,114,773 571,710,803 22.764 12.22 12.19 12.22 11.92 12.46 46,863,153 12.200 -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 12.35 12.33 12.35 12.19 12.81 115,085,522 12.534 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 12.27 12.27 12.30 11.52 12.30 99,309,227 11.927 7.26%
2007-09-10 0 21.35 21.35 21.40 20.85 21.90 24,005,809 516,907,990 21.533 11.44 11.44 11.47 11.17 11.74 44,793,871 11.540 -0.23%
2007-09-07 0 21.40 21.35 21.40 21.00 22.10 36,930,912 792,951,497 21.471 11.47 11.44 11.47 11.25 11.84 68,911,592 11.507 -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 11.82 11.82 11.84 10.99 11.87 139,797,210 11.606 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 11.04 10.99 11.04 10.46 11.07 120,704,632 10.820 7.18%
2007-09-04 0 19.22 19.20 19.22 19.10 19.38 18,180,829 350,607,776 19.284 10.30 10.29 10.30 10.24 10.39 33,924,693 10.335 1.26%
2007-09-03 0 18.98 18.92 18.96 18.80 19.18 4,107,556 77,967,870 18.982 10.17 10.14 10.16 10.08 10.28 7,664,534 10.173 0.00%
2007-08-31 0 18.98 18.98 19.04 18.86 19.18 7,993,503 152,131,191 19.032 10.17 10.17 10.20 10.11 10.28 14,915,554 10.199 0.64%
2007-08-30 0 18.86 18.86 18.92 18.74 19.10 6,879,057 129,742,098 18.860 10.11 10.11 10.14 10.04 10.24 12,836,043 10.108 0.43%
2007-08-29 0 18.78 18.78 18.84 18.60 18.94 7,369,733 138,096,587 18.738 10.06 10.06 10.10 9.968 10.15 13,751,624 10.042 -0.63%
2007-08-28 0 19.04 19.06 19.08 18.86 19.18 4,777,096 91,072,051 19.064 10.13 10.14 10.15 10.03 10.20 8,979,897 10.142 -0.42%
2007-08-27 0 19.12 19.14 19.16 18.98 19.28 5,911,092 112,919,379 19.103 10.17 10.18 10.19 10.10 10.26 11,111,562 10.162 0.63%
2007-08-24 0 19.00 19.00 19.02 18.90 19.16 4,207,349 80,092,893 19.036 10.11 10.11 10.12 10.05 10.19 7,908,897 10.127 -0.52%
2007-08-23 0 19.10 19.08 19.10 18.90 19.28 9,387,366 179,365,076 19.107 10.16 10.15 10.16 10.05 10.26 17,646,198 10.165 1.17%
2007-08-22 0 18.88 18.80 18.86 18.70 18.90 6,434,187 120,932,695 18.795 10.04 10.00 10.03 9.948 10.05 12,094,866 9.9987 0.75%
2007-08-21 0 18.74 18.70 18.74 18.62 19.20 11,698,218 221,156,957 18.905 9.969 9.948 9.969 9.905 10.21 21,990,095 10.057 0.00%
2007-08-20 0 18.74 18.74 18.78 18.28 18.80 12,145,255 225,876,945 18.598 9.969 9.969 9.991 9.725 10.00 22,830,427 9.8937 2.40%
2007-08-17 0 18.30 18.26 18.30 18.00 18.70 13,806,507 251,312,239 18.202 9.735 9.714 9.735 9.576 9.948 25,953,217 9.6833 -1.51%
2007-08-16 0 18.58 18.54 18.56 18.18 18.66 14,436,174 265,620,269 18.400 9.884 9.863 9.873 9.671 9.927 27,136,854 9.7882 -0.43%
2007-08-15 0 18.66 18.68 18.70 18.50 18.92 12,877,583 240,271,069 18.658 9.927 9.937 9.948 9.842 10.06 24,207,043 9.9257 -1.37%
2007-08-14 0 18.92 18.90 18.92 18.86 19.14 3,462,728 65,493,271 18.914 10.06 10.05 10.06 10.03 10.18 6,509,172 10.062 0.11%
2007-08-13 0 18.90 18.86 18.88 18.84 19.20 4,875,382 92,602,658 18.994 10.05 10.03 10.04 10.02 10.21 9,164,653 10.104 -0.11%
2007-08-10 0 18.92 18.90 18.92 18.70 19.00 10,871,361 205,655,121 18.917 10.06 10.05 10.06 9.948 10.11 20,435,784 10.063 -1.77%
2007-08-09 0 19.26 19.24 19.26 19.24 19.66 9,648,803 186,918,750 19.372 10.25 10.24 10.25 10.24 10.46 18,137,642 10.306 -1.23%
2007-08-08 0 19.50 19.48 19.50 18.90 19.50 13,016,294 250,989,219 19.283 10.37 10.36 10.37 10.05 10.37 24,467,790 10.258 3.28%
2007-08-07 0 18.88 18.88 18.90 18.76 19.10 4,974,348 94,303,783 18.958 10.04 10.04 10.05 9.980 10.16 9,350,688 10.085 -0.42%
2007-08-06 0 18.96 18.94 18.96 18.70 19.12 5,226,718 98,996,681 18.941 10.09 10.08 10.09 9.948 10.17 9,825,088 10.076 -0.63%
2007-08-03 0 19.08 19.08 19.10 18.96 19.30 7,847,528 149,424,864 19.041 10.15 10.15 10.16 10.09 10.27 14,751,639 10.129 0.10%
2007-08-02 0 19.06 19.04 19.06 18.88 19.44 10,274,339 196,306,307 19.106 10.14 10.13 10.14 10.04 10.34 19,313,513 10.164 -0.63%
2007-08-01 0 19.18 19.14 19.16 19.00 19.60 13,368,556 257,321,162 19.248 10.20 10.18 10.19 10.11 10.43 25,129,965 10.240 -2.74%
2007-07-31 0 19.72 19.70 19.74 19.40 19.78 9,002,632 175,624,756 19.508 10.49 10.48 10.50 10.32 10.52 16,922,982 10.378 0.92%
2007-07-30 0 19.54 19.56 19.58 19.26 19.58 9,487,714 183,893,698 19.382 10.39 10.41 10.42 10.25 10.42 17,834,830 10.311 0.41%
2007-07-27 0 19.46 19.46 19.48 19.30 19.70 11,884,089 231,203,757 19.455 10.35 10.35 10.36 10.27 10.48 22,339,491 10.350 -1.72%
2007-07-26 0 19.80 19.80 19.86 19.78 20.10 7,540,546 149,998,817 19.892 10.53 10.53 10.57 10.52 10.69 14,174,579 10.582 -1.00%
2007-07-25 0 20.00 19.98 20.00 19.74 20.10 10,383,686 207,391,221 19.973 10.64 10.63 10.64 10.50 10.69 19,519,062 10.625 0.00%
2007-07-24 0 20.00 20.00 20.05 19.70 20.15 13,775,939 274,954,987 19.959 10.64 10.64 10.67 10.48 10.72 25,895,756 10.618 0.10%
2007-07-23 0 19.98 19.96 19.98 19.86 20.00 5,364,778 107,045,315 19.953 10.63 10.62 10.63 10.57 10.64 10,084,611 10.615 0.00%
2007-07-20 0 19.98 19.98 20.00 19.90 20.00 4,773,002 95,162,080 19.938 10.63 10.63 10.64 10.59 10.64 8,972,201 10.606 0.40%
2007-07-19 0 19.90 19.88 19.90 19.84 20.00 4,521,587 90,033,227 19.912 10.59 10.58 10.59 10.55 10.64 8,499,596 10.593 0.30%
2007-07-18 0 19.84 19.84 19.86 19.76 20.15 13,285,042 264,828,399 19.934 10.55 10.55 10.57 10.51 10.72 24,972,977 10.605 -0.70%
2007-07-17 0 19.98 20.00 20.05 19.52 20.15 27,587,249 550,340,187 19.949 10.63 10.64 10.67 10.38 10.72 51,858,002 10.612 2.67%
2007-07-16 0 19.46 19.46 19.48 19.28 19.74 19,474,183 380,479,339 19.538 10.35 10.35 10.36 10.26 10.50 36,607,210 10.394 1.14%
2007-07-13 0 19.24 19.24 19.26 19.04 19.46 11,291,479 216,783,979 19.199 10.24 10.24 10.25 10.13 10.35 21,225,514 10.213 -0.31%
2007-07-12 0 19.30 19.28 19.30 19.20 19.34 10,118,310 195,237,030 19.295 10.27 10.26 10.27 10.21 10.29 19,020,213 10.265 0.94%
2007-07-11 0 19.12 19.12 19.14 19.10 19.34 10,418,463 200,253,484 19.221 10.17 10.17 10.18 10.16 10.29 19,584,435 10.225 -0.52%
2007-07-10 0 19.22 19.20 19.22 19.10 19.38 11,796,823 226,544,627 19.204 10.22 10.21 10.22 10.16 10.31 22,175,450 10.216 0.52%
2007-07-09 0 19.12 19.12 19.14 18.80 19.48 30,953,573 592,506,340 19.142 10.17 10.17 10.18 10.00 10.36 58,185,956 10.183 2.80%
2007-07-06 0 18.60 18.60 18.66 18.28 18.72 9,585,584 177,534,470 18.521 9.895 9.895 9.927 9.725 9.959 18,018,804 9.8527 1.31%
2007-07-05 0 18.36 18.34 18.36 18.28 18.46 7,907,461 144,969,743 18.333 9.767 9.756 9.767 9.725 9.820 14,864,299 9.7529 0.00%
2007-07-04 0 18.36 18.34 18.38 18.30 18.48 9,418,488 172,821,373 18.349 9.767 9.756 9.778 9.735 9.831 17,704,700 9.7613 -0.22%
2007-07-03 0 18.40 18.42 18.44 18.34 18.70 14,448,064 266,318,950 18.433 9.788 9.799 9.810 9.756 9.948 27,159,204 9.8058 -0.65%
2007-06-29 0 18.52 18.54 18.58 18.48 19.02 14,277,639 265,518,341 18.597 9.852 9.863 9.884 9.831 10.12 26,838,843 9.8931 -1.28%
2007-06-28 0 18.76 18.78 18.80 18.70 18.90 7,041,598 132,015,352 18.748 9.980 9.991 10.00 9.948 10.05 13,236,666 9.9735 -0.21%
2007-06-27 0 18.80 18.84 18.86 18.70 18.86 5,193,574 97,528,612 18.779 10.00 10.02 10.03 9.948 10.03 9,762,785 9.9898 0.43%
2007-06-26 0 18.72 18.72 18.74 18.60 18.82 4,488,513 84,025,504 18.720 9.959 9.959 9.969 9.895 10.01 8,437,424 9.9587 0.00%
2007-06-25 0 18.72 18.68 18.72 18.68 18.90 4,347,763 81,539,029 18.754 9.959 9.937 9.959 9.937 10.05 8,172,845 9.9768 -0.43%
2007-06-22 0 18.80 18.84 18.86 18.76 18.98 6,914,406 130,361,480 18.854 10.00 10.02 10.03 9.980 10.10 12,997,573 10.030 -0.74%
2007-06-21 0 18.94 18.90 18.94 18.88 19.04 8,763,704 165,806,401 18.920 10.08 10.05 10.08 10.04 10.13 16,473,849 10.065 0.32%
2007-06-20 0 18.88 18.88 18.90 18.78 18.98 13,789,358 260,299,606 18.877 10.04 10.04 10.05 9.991 10.10 25,920,981 10.042 0.75%
2007-06-18 0 18.74 18.70 18.74 18.70 18.98 7,327,813 138,396,237 18.886 9.969 9.948 9.969 9.948 10.10 13,774,688 10.047 -0.53%
2007-06-15 0 18.84 18.80 18.86 18.76 18.90 5,291,601 99,595,241 18.821 10.02 10.00 10.03 9.980 10.05 9,947,054 10.013 0.43%
2007-06-14 0 18.76 18.72 18.78 18.60 18.84 6,058,991 113,531,896 18.738 9.980 9.959 9.991 9.895 10.02 11,389,580 9.9680 1.19%
2007-06-13 0 18.54 18.54 18.56 18.54 18.64 8,561,879 159,078,872 18.580 9.863 9.863 9.873 9.863 9.916 16,094,462 9.8841 -0.54%
2007-06-12 0 18.64 18.64 18.66 18.62 18.88 8,821,777 164,819,436 18.683 9.916 9.916 9.927 9.905 10.04 16,583,014 9.9391 -1.17%
2007-06-11 0 18.86 18.84 18.86 18.86 19.00 6,482,417 122,578,227 18.909 10.03 10.02 10.03 10.03 10.11 12,185,528 10.059 0.32%
2007-06-08 0 18.80 18.80 18.82 18.72 18.96 12,382,266 232,997,849 18.817 10.00 10.00 10.01 9.959 10.09 23,275,955 10.010 -1.36%
2007-06-07 0 19.06 19.04 19.06 18.98 19.20 7,345,279 139,846,193 19.039 10.14 10.13 10.14 10.10 10.21 13,807,520 10.128 -0.10%
2007-06-06 0 19.08 19.08 19.16 19.00 19.20 7,410,460 141,604,306 19.109 10.15 10.15 10.19 10.11 10.21 13,930,046 10.165 0.53%
2007-06-05 0 18.98 18.96 18.98 18.96 19.10 4,545,435 86,425,754 19.014 10.10 10.09 10.10 10.09 10.16 8,544,425 10.115 0.00%
2007-06-04 0 18.98 18.96 19.00 18.96 19.12 4,043,234 76,952,015 19.032 10.10 10.09 10.11 10.09 10.17 7,600,397 10.125 0.11%
2007-06-01 0 18.96 18.94 18.96 18.92 19.22 6,938,180 131,715,154 18.984 10.09 10.08 10.09 10.06 10.22 13,042,263 10.099 -0.42%
2007-05-31 0 19.04 19.04 19.08 18.90 19.20 5,931,150 113,105,608 19.070 10.13 10.13 10.15 10.05 10.21 11,149,266 10.145 0.74%
2007-05-30 0 18.90 18.88 18.90 18.82 19.06 4,219,943 79,649,222 18.874 10.05 10.04 10.05 10.01 10.14 7,932,571 10.041 -0.32%
2007-05-29 0 18.96 18.94 18.96 18.88 18.98 2,881,854 54,591,688 18.943 10.09 10.08 10.09 10.04 10.10 5,417,256 10.077 0.42%
2007-05-28 0 18.88 18.88 18.90 18.82 19.06 4,724,828 89,332,111 18.907 10.04 10.04 10.05 10.01 10.14 8,881,645 10.058 -0.21%
2007-05-25 0 18.92 18.88 18.90 18.82 19.06 11,580,171 218,808,920 18.895 10.06 10.04 10.05 10.01 10.14 21,768,192 10.052 -0.84%
2007-05-23 0 19.08 19.08 19.10 19.00 19.16 6,255,134 119,433,418 19.094 10.15 10.15 10.16 10.11 10.19 11,758,286 10.157 0.32%
2007-05-22 0 19.02 19.04 19.06 19.00 19.32 11,368,011 216,795,818 19.071 10.12 10.13 10.14 10.11 10.28 21,369,378 10.145 -0.52%
2007-05-21 0 19.12 19.10 19.12 19.10 19.44 7,936,124 152,722,238 19.244 10.17 10.16 10.17 10.16 10.34 14,918,180 10.237 -1.14%
2007-05-18 0 19.34 19.40 19.42 19.30 19.44 5,220,775 100,917,926 19.330 10.29 10.32 10.33 10.27 10.34 9,813,917 10.283 -0.51%
2007-05-17 0 19.44 19.42 19.44 19.40 19.62 5,374,712 104,680,604 19.477 10.34 10.33 10.34 10.32 10.44 10,103,285 10.361 0.31%
2007-05-16 0 19.38 19.38 19.40 19.32 19.42 5,364,116 103,976,406 19.384 10.31 10.31 10.32 10.28 10.33 10,083,366 10.312 -0.10%
2007-05-15 0 19.40 19.40 19.42 19.38 19.60 6,724,722 130,891,222 19.464 10.32 10.32 10.33 10.31 10.43 12,641,008 10.354 -0.51%
2007-05-14 0 19.50 19.50 19.58 19.46 19.70 9,075,796 177,251,495 19.530 10.37 10.37 10.42 10.35 10.48 17,060,514 10.390 0.31%
2007-05-11 0 19.44 19.42 19.44 19.34 19.60 7,093,511 137,983,122 19.452 10.34 10.33 10.34 10.29 10.43 13,334,251 10.348 -1.12%
2007-05-10 0 19.66 19.64 19.68 19.64 19.88 4,332,764 85,412,717 19.713 10.46 10.45 10.47 10.45 10.58 8,144,650 10.487 -0.81%
2007-05-09 0 19.82 19.78 19.82 19.64 19.98 4,240,236 83,855,820 19.776 10.54 10.52 10.54 10.45 10.63 7,970,717 10.520 -0.10%
2007-05-08 0 19.84 19.84 19.90 19.84 20.05 9,533,142 190,311,281 19.963 10.55 10.55 10.59 10.55 10.67 17,920,225 10.620 -0.80%
2007-05-07 0 20.00 19.98 20.00 19.70 20.35 26,439,139 529,045,817 20.010 10.64 10.63 10.64 10.48 10.83 49,699,806 10.645 1.94%
2007-05-04 0 19.62 19.64 19.66 19.52 19.80 5,057,940 99,266,448 19.626 10.44 10.45 10.46 10.38 10.53 9,507,822 10.441 0.31%
2007-05-03 0 19.56 19.56 19.58 19.48 19.72 7,661,580 149,959,676 19.573 10.41 10.41 10.42 10.36 10.49 14,402,097 10.412 1.14%
2007-05-02 0 19.34 19.34 19.36 19.34 19.50 3,271,091 63,451,920 19.398 10.29 10.29 10.30 10.29 10.37 6,148,937 10.319 0.31%
2007-04-30 0 19.28 19.30 19.36 19.12 19.60 2,428,549 46,868,320 19.299 10.26 10.27 10.30 10.17 10.43 4,565,142 10.267 -1.63%
2007-04-27 0 19.60 19.50 19.62 19.32 19.64 3,441,742 66,955,288 19.454 10.43 10.37 10.44 10.28 10.45 6,469,723 10.349 0.41%
2007-04-26 0 19.52 19.50 19.52 19.40 19.56 2,798,642 54,571,999 19.499 10.38 10.37 10.38 10.32 10.41 5,260,836 10.373 0.62%
2007-04-25 0 19.40 19.36 19.40 19.30 19.42 1,543,590 29,908,253 19.376 10.32 10.30 10.32 10.27 10.33 2,901,612 10.307 0.10%
2007-04-24 0 19.38 19.36 19.38 19.30 19.40 1,520,501 29,446,638 19.366 10.31 10.30 10.31 10.27 10.32 2,858,210 10.302 -0.10%
2007-04-23 0 19.40 19.32 19.38 19.30 19.56 2,998,933 58,283,751 19.435 10.32 10.28 10.31 10.27 10.41 5,637,339 10.339 0.41%
2007-04-20 0 19.32 19.28 19.30 19.26 19.42 1,797,697 34,787,047 19.351 10.28 10.26 10.27 10.25 10.33 3,379,278 10.294 0.21%
2007-04-19 0 19.28 19.26 19.28 19.12 19.78 5,601,337 107,983,521 19.278 10.26 10.25 10.26 10.17 10.52 10,529,290 10.256 -0.72%
2007-04-18 0 19.42 19.42 19.50 19.40 19.62 7,477,099 145,676,656 19.483 10.33 10.33 10.37 10.32 10.44 14,055,313 10.365 -0.61%
2007-04-17 0 19.54 19.54 19.58 19.50 19.80 9,536,660 187,735,235 19.686 10.39 10.39 10.42 10.37 10.53 17,926,838 10.472 -1.31%
2007-04-16 0 19.80 19.78 19.80 19.44 20.00 7,673,125 151,511,094 19.746 10.53 10.52 10.53 10.34 10.64 14,423,799 10.504 0.41%
2007-04-13 0 19.72 19.70 19.78 19.66 19.84 3,714,540 73,234,873 19.716 10.49 10.48 10.52 10.46 10.55 6,982,524 10.488 0.10%
2007-04-12 0 19.70 19.70 19.90 19.70 19.98 5,551,436 110,079,703 19.829 10.48 10.48 10.59 10.48 10.63 10,435,487 10.549 -1.01%
2007-04-11 0 19.90 19.80 19.88 19.80 19.98 4,090,136 81,308,475 19.879 10.59 10.53 10.58 10.53 10.63 7,688,562 10.575 0.40%
2007-04-10 0 19.82 19.80 19.82 19.80 20.10 2,555,110 50,793,779 19.879 10.54 10.53 10.54 10.53 10.69 4,803,049 10.575 0.10%
2007-04-04 0 19.80 19.80 19.82 19.70 19.90 4,672,124 92,421,112 19.781 10.53 10.53 10.54 10.48 10.59 8,782,573 10.523 0.20%
2007-04-03 0 19.76 19.74 19.76 19.70 19.84 6,256,286 123,666,886 19.767 10.51 10.50 10.51 10.48 10.55 11,760,451 10.515 0.92%
2007-04-02 0 19.86 19.84 19.86 19.58 20.00 5,827,534 115,588,069 19.835 10.42 10.41 10.42 10.27 10.49 11,111,144 10.403 1.53%
2007-03-30 0 19.56 19.54 19.56 19.54 19.80 2,096,661 41,192,225 19.647 10.26 10.25 10.26 10.25 10.38 3,997,626 10.304 -0.81%
2007-03-29 0 19.72 19.70 19.72 19.50 19.74 4,405,422 86,661,275 19.672 10.34 10.33 10.34 10.23 10.35 8,399,655 10.317 1.13%
2007-03-28 0 19.50 19.50 19.54 19.36 19.82 3,810,169 74,368,818 19.519 10.23 10.23 10.25 10.15 10.40 7,264,708 10.237 -0.51%
2007-03-27 0 19.60 19.58 19.60 19.58 19.70 2,458,629 48,313,517 19.651 10.28 10.27 10.28 10.27 10.33 4,687,777 10.306 -0.41%
2007-03-26 0 19.68 19.66 19.68 19.58 19.84 3,681,606 72,581,505 19.715 10.32 10.31 10.32 10.27 10.41 7,019,582 10.340 -0.40%
2007-03-23 0 19.76 19.82 19.84 19.48 19.88 6,524,560 128,185,497 19.647 10.36 10.40 10.41 10.22 10.43 12,440,137 10.304 1.44%
2007-03-22 0 19.48 19.48 19.50 19.32 19.52 4,516,439 87,856,307 19.453 10.22 10.22 10.23 10.13 10.24 8,611,327 10.202 0.83%
2007-03-21 0 19.32 19.32 19.34 19.10 19.36 4,609,551 88,515,190 19.203 10.13 10.13 10.14 10.02 10.15 8,788,860 10.071 0.84%
2007-03-20 0 19.16 19.16 19.18 19.06 19.28 5,002,396 95,982,017 19.187 10.05 10.05 10.06 9.997 10.11 9,537,883 10.063 0.52%
2007-03-19 0 19.06 19.10 19.12 18.72 19.18 8,174,545 155,159,299 18.981 9.997 10.02 10.03 9.818 10.06 15,586,103 9.9550 0.32%
2007-03-16 0 19.00 19.00 19.02 18.98 19.32 8,764,184 167,317,084 19.091 9.965 9.965 9.976 9.955 10.13 16,710,346 10.013 -1.66%
2007-03-15 0 19.32 19.30 19.32 19.20 19.64 6,184,731 119,674,942 19.350 10.13 10.12 10.13 10.07 10.30 11,792,198 10.149 -0.21%
2007-03-14 0 19.36 19.46 19.48 19.00 19.68 12,643,592 243,099,187 19.227 10.15 10.21 10.22 9.965 10.32 24,107,069 10.084 -2.22%
2007-03-13 0 19.80 19.82 19.84 19.54 19.88 9,951,879 196,170,012 19.712 10.38 10.40 10.41 10.25 10.43 18,974,880 10.338 1.33%
2007-03-12 0 19.54 19.52 19.54 19.30 19.64 14,577,129 282,963,937 19.411 10.25 10.24 10.25 10.12 10.30 27,793,673 10.181 2.09%
2007-03-09 0 19.14 19.20 19.28 19.06 19.48 20,734,904 398,444,845 19.216 10.04 10.07 10.11 9.997 10.22 39,534,475 10.078 -1.14%
2007-03-08 0 19.36 19.34 19.40 19.18 19.54 6,807,605 131,762,870 19.355 10.15 10.14 10.17 10.06 10.25 12,979,809 10.151 0.73%
2007-03-07 0 19.22 19.20 19.22 19.18 19.56 7,039,915 136,351,103 19.368 10.08 10.07 10.08 10.06 10.26 13,422,746 10.158 -0.83%
2007-03-06 0 19.38 19.34 19.36 19.22 19.78 12,460,862 242,319,118 19.446 10.16 10.14 10.15 10.08 10.37 23,758,665 10.199 -0.31%
2007-03-05 0 19.44 19.46 19.50 19.40 19.86 8,614,490 168,641,595 19.577 10.20 10.21 10.23 10.17 10.42 16,424,930 10.267 -3.52%
2007-03-02 0 20.15 20.15 20.20 20.00 20.45 5,047,434 101,785,886 20.166 10.57 10.57 10.59 10.49 10.73 9,623,756 10.577 -0.49%
2007-03-01 0 20.25 20.20 20.25 20.10 20.65 7,136,877 145,001,387 20.317 10.62 10.59 10.62 10.54 10.83 13,607,619 10.656 -1.94%
2007-02-28 0 20.65 20.65 20.75 20.00 20.80 11,155,784 227,982,592 20.436 10.83 10.83 10.88 10.49 10.91 21,270,321 10.718 -1.43%
2007-02-27 0 20.95 20.85 20.95 20.85 21.40 9,644,520 203,005,768 21.049 10.99 10.94 10.99 10.94 11.22 18,388,850 11.040 -2.33%
2007-02-26 0 21.45 21.45 21.50 21.25 21.70 3,881,181 83,555,648 21.528 11.25 11.25 11.28 11.15 11.38 7,400,104 11.291 -0.23%
2007-02-23 0 21.50 21.40 21.50 21.05 21.65 4,006,530 85,620,969 21.370 11.28 11.22 11.28 11.04 11.35 7,639,103 11.208 0.23%
2007-02-22 0 21.45 21.40 21.45 21.30 21.75 3,918,029 84,098,855 21.465 11.25 11.22 11.25 11.17 11.41 7,470,361 11.258 0.23%
2007-02-21 0 21.40 21.40 21.50 21.00 21.60 4,014,121 85,229,177 21.232 11.22 11.22 11.28 11.01 11.33 7,653,576 11.136 -0.23%
2007-02-16 0 21.45 21.30 21.45 21.00 21.50 3,010,624 63,930,306 21.235 11.25 11.17 11.25 11.01 11.28 5,740,245 11.137 1.42%
2007-02-15 0 21.15 21.10 21.25 21.00 21.30 5,243,426 111,207,266 21.209 11.09 11.07 11.15 11.01 11.17 9,997,446 11.124 1.68%
2007-02-14 0 20.80 20.75 20.80 20.75 21.15 3,175,770 66,293,565 20.875 10.91 10.88 10.91 10.88 11.09 6,055,123 10.948 -0.24%
2007-02-13 0 20.85 20.85 20.90 20.80 21.25 5,741,994 120,388,714 20.966 10.94 10.94 10.96 10.91 11.15 10,948,048 10.996 -1.42%
2007-02-12 0 21.15 21.10 21.15 21.10 21.60 5,040,573 107,503,139 21.328 11.09 11.07 11.09 11.07 11.33 9,610,674 11.186 -1.17%
2007-02-09 0 21.40 21.35 21.40 21.35 21.80 3,558,826 76,468,426 21.487 11.22 11.20 11.22 11.20 11.43 6,785,482 11.269 -2.06%
2007-02-08 0 21.85 21.80 21.85 21.15 21.85 8,109,738 173,726,051 21.422 11.46 11.43 11.46 11.09 11.46 15,462,538 11.235 0.00%
2007-02-07 0 21.85 21.80 21.90 21.70 22.10 3,286,915 71,974,681 21.897 11.46 11.43 11.49 11.38 11.59 6,267,039 11.485 -0.91%
2007-02-06 0 22.05 21.95 22.10 21.75 22.15 7,275,089 159,955,731 21.987 11.56 11.51 11.59 11.41 11.62 13,871,143 11.532 0.68%
2007-02-05 0 21.90 21.85 21.90 21.45 22.00 7,477,987 162,116,730 21.679 11.49 11.46 11.49 11.25 11.54 14,258,001 11.370 0.46%
2007-02-02 0 21.80 21.75 21.80 21.40 21.95 11,037,987 239,628,344 21.709 11.43 11.41 11.43 11.22 11.51 21,045,722 11.386 2.59%
2007-02-01 0 21.25 21.30 21.35 20.90 21.45 10,776,991 228,492,266 21.202 11.15 11.17 11.20 10.96 11.25 20,548,090 11.120 2.91%
2007-01-31 0 20.65 20.60 20.65 20.60 21.35 7,690,987 160,862,487 20.916 10.83 10.80 10.83 10.80 11.20 14,664,121 10.970 -2.82%
2007-01-30 0 21.25 21.10 21.15 20.85 21.45 5,755,395 121,957,130 21.190 11.15 11.07 11.09 10.94 11.25 10,973,599 11.114 1.92%
2007-01-29 0 20.85 20.80 20.85 20.60 21.20 6,000,784 125,603,554 20.931 10.94 10.91 10.94 10.80 11.12 11,441,473 10.978 0.72%
2007-01-26 0 20.70 20.65 20.70 20.65 21.10 8,662,195 180,761,215 20.868 10.86 10.83 10.86 10.83 11.07 16,515,887 10.945 -2.13%
2007-01-25 0 21.15 21.00 21.05 21.05 21.90 8,815,528 188,522,668 21.385 11.09 11.01 11.04 11.04 11.49 16,808,241 11.216 -2.31%
2007-01-24 0 21.65 21.65 21.70 21.60 22.45 12,880,825 270,175,095 20.975 11.35 11.35 11.38 11.33 11.77 24,559,393 11.001 -1.59%
2007-01-23 0 22.00 22.00 22.05 21.55 22.30 16,140,556 353,868,717 21.924 11.54 11.54 11.56 11.30 11.70 30,774,601 11.499 0.00%
2007-01-22 0 22.00 22.00 22.05 21.00 22.00 28,112,312 607,067,129 21.594 11.54 11.54 11.56 11.01 11.54 53,600,706 11.326 5.01%
2007-01-19 0 20.95 20.90 21.00 20.70 21.05 4,054,902 84,884,573 20.934 10.99 10.96 11.01 10.86 11.04 7,731,332 10.979 0.48%
2007-01-18 0 20.85 20.80 20.90 20.60 21.10 7,720,776 161,005,426 20.854 10.94 10.91 10.96 10.80 11.07 14,720,918 10.937 0.72%
2007-01-17 0 20.70 20.50 20.60 20.45 21.20 10,875,949 227,211,717 20.891 10.86 10.75 10.80 10.73 11.12 20,736,770 10.957 0.49%
2007-01-16 0 20.60 20.60 20.65 20.30 20.70 3,929,065 80,562,216 20.504 10.80 10.80 10.83 10.65 10.86 7,491,403 10.754 0.49%
2007-01-15 0 20.50 20.40 20.50 20.20 20.75 8,422,259 172,699,338 20.505 10.75 10.70 10.75 10.59 10.88 16,058,410 10.754 2.24%
2007-01-12 0 20.05 20.00 20.05 19.90 20.65 7,728,149 156,200,805 20.212 10.52 10.49 10.52 10.44 10.83 14,734,976 10.601 0.35%
2007-01-11 0 19.98 19.96 19.98 19.96 20.70 7,293,747 147,702,782 20.251 10.48 10.47 10.48 10.47 10.86 13,906,718 10.621 -2.06%
2007-01-10 0 20.40 20.35 20.40 20.35 20.95 7,100,452 147,003,751 20.703 10.70 10.67 10.70 10.67 10.99 13,538,169 10.858 -2.16%
2007-01-09 0 20.85 20.85 20.90 20.60 21.40 7,242,110 151,662,327 20.942 10.94 10.94 10.96 10.80 11.22 13,808,263 10.983 -0.24%
2007-01-08 0 20.90 20.90 20.95 20.05 21.35 17,122,987 359,806,072 21.013 10.96 10.96 10.99 10.52 11.20 32,647,766 11.021 0.72%
2007-01-05 0 20.75 20.75 20.80 19.76 20.75 11,226,827 226,896,802 20.210 10.88 10.88 10.91 10.36 10.88 21,405,776 10.600 3.23%
2007-01-04 0 20.10 20.05 20.10 20.05 20.50 6,991,061 141,613,790 20.256 10.54 10.52 10.54 10.52 10.75 13,329,597 10.624 -1.95%
2007-01-03 0 20.50 20.35 20.40 20.20 21.00 9,149,648 188,400,506 20.591 10.75 10.67 10.70 10.59 11.01 17,445,296 10.800 0.24%
2007-01-02 0 20.45 20.35 20.40 19.56 20.95 24,421,353 499,313,630 20.446 10.73 10.67 10.70 10.26 10.99 46,563,291 10.723 4.55%
2006-12-29 0 19.56 19.54 19.56 19.30 19.58 4,201,926 81,833,033 19.475 10.26 10.25 10.26 10.12 10.27 8,011,657 10.214 0.51%
2006-12-28 0 19.46 19.44 19.48 19.30 19.52 4,160,643 80,953,831 19.457 10.21 10.20 10.22 10.12 10.24 7,932,944 10.205 0.72%
2006-12-27 0 19.32 19.32 19.34 19.20 19.34 2,500,421 48,157,611 19.260 10.13 10.13 10.14 10.07 10.14 4,767,460 10.101 -0.10%
2006-12-22 0 19.34 19.32 19.36 19.22 19.38 2,018,587 38,942,626 19.292 10.14 10.13 10.15 10.08 10.16 3,848,765 10.118 0.21%
2006-12-21 0 19.30 19.28 19.34 19.24 19.42 2,815,386 54,390,493 19.319 10.12 10.11 10.14 10.09 10.19 5,367,992 10.132 -0.10%
2006-12-20 0 19.32 19.30 19.40 19.28 19.46 2,528,894 49,029,453 19.388 10.13 10.12 10.17 10.11 10.21 4,821,749 10.168 0.52%
2006-12-19 0 19.22 19.22 19.24 19.20 19.46 3,351,656 64,732,432 19.314 10.08 10.08 10.09 10.07 10.21 6,390,479 10.130 -0.83%
2006-12-18 0 19.38 19.38 19.40 19.36 19.58 3,467,342 67,558,985 19.484 10.16 10.16 10.17 10.15 10.27 6,611,053 10.219 0.10%
2006-12-15 0 19.36 19.34 19.36 19.30 19.56 5,689,927 110,591,218 19.436 10.15 10.14 10.15 10.12 10.26 10,848,773 10.194 -0.21%
2006-12-14 0 19.40 19.34 19.40 19.20 19.48 5,131,932 99,422,585 19.373 10.17 10.14 10.17 10.07 10.22 9,784,865 10.161 0.52%
2006-12-13 0 19.30 19.32 19.38 19.10 19.38 3,104,101 59,734,132 19.244 10.12 10.13 10.16 10.02 10.16 5,918,475 10.093 0.21%
2006-12-12 0 19.26 19.26 19.30 19.18 19.36 3,146,752 60,619,481 19.264 10.10 10.10 10.12 10.06 10.15 5,999,796 10.104 -0.21%
2006-12-11 0 19.30 19.26 19.28 19.28 19.46 3,565,226 68,985,567 19.350 10.12 10.10 10.11 10.11 10.21 6,797,685 10.148 0.52%
2006-12-08 0 19.20 19.18 19.32 19.12 19.40 2,812,394 54,297,815 19.307 10.07 10.06 10.13 10.03 10.17 5,362,288 10.126 -0.62%
2006-12-07 0 19.32 19.30 19.32 19.30 19.52 3,754,675 72,765,860 19.380 10.13 10.12 10.13 10.12 10.24 7,158,900 10.164 -0.10%
2006-12-06 0 19.34 19.34 19.36 19.30 19.60 6,169,940 119,993,461 19.448 10.14 10.14 10.15 10.12 10.28 11,763,996 10.200 -0.10%
2006-12-05 0 19.36 19.38 19.40 19.12 19.38 3,601,805 69,491,306 19.293 10.15 10.16 10.17 10.03 10.16 6,867,428 10.119 0.73%
2006-12-04 0 19.22 19.22 19.24 19.04 19.24 5,268,600 101,125,014 19.194 10.08 10.08 10.09 9.986 10.09 10,045,445 10.067 -0.10%
2006-12-01 0 19.24 19.26 19.28 18.96 19.36 7,840,085 150,410,588 19.185 10.09 10.10 10.11 9.944 10.15 14,948,400 10.062 -0.52%
2006-11-30 0 19.34 19.34 19.36 19.26 19.48 7,183,333 139,286,945 19.390 10.14 10.14 10.15 10.10 10.22 13,696,195 10.170 -0.10%
2006-11-29 0 19.36 19.36 19.38 18.96 19.36 5,765,584 110,514,149 19.168 10.15 10.15 10.16 9.944 10.15 10,993,026 10.053 2.11%
2006-11-28 0 18.96 18.92 18.98 18.92 19.30 5,780,794 110,637,060 19.139 9.944 9.923 9.955 9.923 10.12 11,022,026 10.038 -2.37%
2006-11-27 0 19.42 19.40 19.42 19.34 19.58 2,550,322 49,542,675 19.426 10.19 10.17 10.19 10.14 10.27 4,862,605 10.189 0.00%
2006-11-24 0 19.42 19.42 19.44 19.30 19.56 5,771,377 112,274,385 19.454 10.19 10.19 10.20 10.12 10.26 11,004,071 10.203 0.41%
2006-11-23 0 19.34 19.36 19.38 19.22 19.82 13,080,936 255,863,305 19.560 10.14 10.15 10.16 10.08 10.40 24,940,937 10.259 0.52%
2006-11-22 0 19.24 19.18 19.26 19.08 19.30 6,879,641 132,278,430 19.228 10.09 10.06 10.10 10.01 10.12 13,117,157 10.084 0.63%
2006-11-21 0 19.12 19.12 19.14 18.92 19.14 3,185,724 60,767,101 19.075 10.03 10.03 10.04 9.923 10.04 6,074,102 10.004 0.63%
2006-11-20 0 19.00 18.98 19.00 18.92 19.16 3,028,217 57,515,280 18.993 9.965 9.955 9.965 9.923 10.05 5,773,789 9.9614 -0.94%
2006-11-17 0 19.18 19.14 19.16 19.00 19.20 2,500,810 47,797,030 19.113 10.06 10.04 10.05 9.965 10.07 4,768,202 10.024 0.31%
2006-11-16 0 19.12 19.12 19.14 18.94 19.20 3,275,222 62,501,851 19.083 10.03 10.03 10.04 9.934 10.07 6,244,745 10.009 0.10%
2006-11-15 0 19.10 19.06 19.10 18.94 19.20 3,977,454 75,950,288 19.095 10.02 9.997 10.02 9.934 10.07 7,583,664 10.015 0.84%
2006-11-14 0 18.94 18.92 18.94 18.90 19.26 4,318,705 81,976,776 18.982 9.934 9.923 9.934 9.913 10.10 8,234,315 9.9555 -0.73%
2006-11-13 0 19.08 19.04 19.06 18.88 19.20 3,740,500 71,219,156 19.040 10.01 9.986 9.997 9.902 10.07 7,131,873 9.9860 -0.63%
2006-11-10 0 19.20 19.18 19.20 19.04 19.22 3,929,608 75,174,880 19.130 10.07 10.06 10.07 9.986 10.08 7,492,438 10.033 -0.10%
2006-11-09 0 19.22 19.24 19.26 19.10 19.38 4,528,060 87,196,967 19.257 10.08 10.09 10.10 10.02 10.16 8,633,485 10.100 0.52%
2006-11-08 0 19.12 19.08 19.10 19.00 19.22 6,163,401 118,012,316 19.147 10.03 10.01 10.02 9.965 10.08 11,751,529 10.042 0.42%
2006-11-07 0 19.04 19.04 19.06 18.90 19.26 10,522,882 200,563,903 19.060 9.986 9.986 9.997 9.913 10.10 20,063,590 9.9964 0.53%
2006-11-06 0 18.94 18.92 18.94 18.80 18.96 5,550,529 104,831,084 18.887 9.934 9.923 9.934 9.860 9.944 10,582,988 9.9056 -0.21%
2006-11-03 0 18.98 18.90 18.98 18.86 19.14 4,663,844 88,519,005 18.980 9.955 9.913 9.955 9.892 10.04 8,892,379 9.9545 0.00%
2006-11-02 0 18.98 18.98 19.00 18.70 19.00 6,320,574 119,460,649 18.900 9.955 9.955 9.965 9.808 9.965 12,051,205 9.9128 0.96%
2006-11-01 0 18.80 18.80 18.82 18.68 18.82 3,745,939 70,355,584 18.782 9.860 9.860 9.871 9.797 9.871 7,142,243 9.8506 0.64%
2006-10-31 0 18.68 18.66 18.68 18.60 18.78 3,171,687 59,243,590 18.679 9.797 9.787 9.797 9.755 9.850 6,047,338 9.7966 -0.74%
2006-10-27 0 18.82 18.80 18.82 18.72 18.88 4,148,821 78,060,278 18.815 9.871 9.860 9.871 9.818 9.902 7,910,404 9.8681 0.43%
2006-10-26 0 18.74 18.74 18.76 18.68 18.86 4,296,414 80,429,288 18.720 9.829 9.829 9.839 9.797 9.892 8,191,814 9.8183 -0.11%
2006-10-25 0 18.76 18.76 18.78 18.72 18.82 2,612,671 49,052,037 18.775 9.839 9.839 9.850 9.818 9.871 4,981,483 9.8469 -0.32%
2006-10-24 0 18.82 18.78 18.80 18.76 18.96 4,225,401 79,523,528 18.820 9.871 9.850 9.860 9.839 9.944 8,056,416 9.8708 -0.32%
2006-10-23 0 18.88 18.84 18.88 18.80 19.00 3,348,694 63,112,652 18.847 9.902 9.881 9.902 9.860 9.965 6,384,831 9.8848 -0.32%
2006-10-20 0 18.94 18.94 18.96 18.84 18.96 3,234,511 61,106,382 18.892 9.934 9.934 9.944 9.881 9.944 6,167,123 9.9084 0.64%
2006-10-19 0 18.82 18.82 18.86 18.74 18.94 5,115,152 96,191,108 18.805 9.871 9.871 9.892 9.829 9.934 9,752,871 9.8629 -0.63%
2006-10-18 0 18.94 18.94 18.96 18.72 18.96 3,295,506 62,074,583 18.836 9.934 9.934 9.944 9.818 9.944 6,283,419 9.8791 -0.11%
2006-10-17 0 18.96 18.92 19.00 18.74 19.00 5,217,227 98,557,728 18.891 9.944 9.923 9.965 9.829 9.965 9,947,494 9.9078 -0.11%
2006-10-16 0 18.98 18.96 19.00 18.96 19.30 1,710,831 32,540,777 19.020 9.955 9.944 9.965 9.944 10.12 3,261,978 9.9758 -0.11%
2006-10-13 0 19.00 18.98 19.04 19.00 19.14 3,142,990 59,829,257 19.036 9.965 9.955 9.986 9.965 10.04 5,992,623 9.9838 -0.11%
2006-10-12 0 19.02 19.00 19.02 19.00 19.12 3,096,150 59,042,981 19.070 9.976 9.965 9.976 9.965 10.03 5,903,315 10.002 -0.52%
2006-10-11 0 19.12 19.10 19.12 18.98 19.16 2,866,121 54,619,219 19.057 10.03 10.02 10.03 9.955 10.05 5,464,727 9.9949 0.00%
2006-10-10 0 19.12 19.08 19.12 19.02 19.26 2,364,122 45,181,797 19.111 10.03 10.01 10.03 9.976 10.10 4,507,584 10.024 -0.10%
2006-10-09 0 19.14 19.10 19.14 18.88 19.14 4,394,287 83,647,376 19.035 10.04 10.02 10.04 9.902 10.04 8,378,425 9.9837 -0.31%
2006-10-06 0 19.20 19.20 19.24 19.12 19.40 3,932,750 75,623,448 19.229 10.07 10.07 10.09 10.03 10.17 7,498,429 10.085 -0.72%
2006-10-05 0 19.34 19.30 19.32 19.20 19.44 5,443,400 105,189,126 19.324 10.14 10.12 10.13 10.07 10.20 10,378,729 10.135 0.62%
2006-10-04 0 19.22 19.22 19.24 19.00 19.58 12,405,173 237,834,161 19.172 10.08 10.08 10.09 9.965 10.27 23,652,485 10.055 -1.33%
2006-10-03 0 19.48 19.46 19.48 19.34 19.56 4,270,193 83,091,458 19.458 10.22 10.21 10.22 10.14 10.26 8,141,819 10.206 -0.41%
2006-09-29 0 19.56 19.58 19.60 19.40 19.78 5,961,885 116,367,436 19.519 10.26 10.27 10.28 10.17 10.37 11,367,306 10.237 -0.71%
2006-09-28 0 19.70 19.68 19.72 19.66 19.80 2,271,858 44,830,828 19.733 10.33 10.32 10.34 10.31 10.38 4,331,668 10.350 -0.20%
2006-09-27 0 19.74 19.76 19.78 19.64 19.88 2,708,574 53,445,590 19.732 10.35 10.36 10.37 10.30 10.43 5,164,338 10.349 0.30%
2006-09-26 0 19.68 19.66 19.74 19.64 19.90 5,294,255 104,806,088 19.796 10.32 10.31 10.35 10.30 10.44 10,094,360 10.383 -0.40%
2006-09-25 0 19.76 19.78 19.80 19.64 19.86 2,619,242 51,723,480 19.747 10.36 10.37 10.38 10.30 10.42 4,994,012 10.357 -0.10%
2006-09-22 0 19.78 19.74 19.76 19.74 19.88 2,821,878 55,912,047 19.814 10.37 10.35 10.36 10.35 10.43 5,380,370 10.392 -0.50%
2006-09-21 0 19.88 19.80 19.82 19.74 19.98 3,331,845 66,009,682 19.812 10.43 10.38 10.40 10.35 10.48 6,352,706 10.391 -0.20%
2006-09-20 0 19.92 19.92 19.94 19.68 19.96 4,787,730 94,700,221 19.780 10.45 10.45 10.46 10.32 10.47 9,128,588 10.374 0.20%
2006-09-19 0 19.88 19.86 19.88 19.78 19.96 2,337,042 46,397,641 19.853 10.43 10.42 10.43 10.37 10.47 4,455,952 10.413 0.10%
2006-09-18 0 19.86 19.84 19.88 19.70 19.94 3,513,572 69,864,206 19.884 10.42 10.41 10.43 10.33 10.46 6,699,198 10.429 0.81%
2006-09-15 0 19.70 19.66 19.70 19.58 19.78 1,892,960 37,224,897 19.665 10.33 10.31 10.33 10.27 10.37 3,609,237 10.314 0.10%
2006-09-14 0 19.68 19.56 19.68 19.52 19.90 2,620,570 51,748,254 19.747 10.32 10.26 10.32 10.24 10.44 4,996,544 10.357 -0.51%
2006-09-13 0 19.78 19.80 19.82 19.60 19.86 1,769,278 34,915,768 19.734 10.37 10.38 10.40 10.28 10.42 3,373,417 10.350 1.02%
2006-09-12 0 19.58 19.52 19.62 19.30 19.66 2,744,150 53,718,613 19.576 10.27 10.24 10.29 10.12 10.31 5,232,169 10.267 0.82%
2006-09-11 0 19.42 19.40 19.44 19.28 19.78 4,313,956 83,831,115 19.433 10.19 10.17 10.20 10.11 10.37 8,225,260 10.192 -1.32%
2006-09-08 0 19.68 19.62 19.68 19.48 19.78 2,656,432 51,966,615 19.563 10.32 10.29 10.32 10.22 10.37 5,064,921 10.260 0.92%
2006-09-07 0 19.50 19.48 19.50 19.32 19.58 2,829,344 55,055,538 19.459 10.23 10.22 10.23 10.13 10.27 5,394,606 10.206 -0.71%
2006-09-06 0 19.64 19.62 19.64 19.26 19.74 6,450,509 126,044,062 19.540 10.30 10.29 10.30 10.10 10.35 12,298,947 10.248 -0.71%
2006-09-05 0 19.78 19.78 19.82 19.72 19.90 4,432,044 87,786,701 19.807 10.37 10.37 10.40 10.34 10.44 8,450,414 10.388 -0.60%
2006-09-04 0 19.90 19.88 19.92 19.82 20.00 2,212,232 44,028,681 19.902 10.44 10.43 10.45 10.40 10.49 4,217,981 10.438 0.40%
2006-09-01 0 19.82 19.82 19.92 19.80 19.94 2,996,261 59,565,881 19.880 10.40 10.40 10.45 10.38 10.46 5,712,860 10.427 -0.30%
2006-08-31 0 19.88 19.86 19.90 19.86 20.00 2,315,144 46,142,066 19.931 10.43 10.42 10.44 10.42 10.49 4,414,199 10.453 -0.10%
2006-08-30 0 19.90 19.88 19.90 19.60 19.96 5,873,306 116,330,603 19.807 10.44 10.43 10.44 10.28 10.47 11,198,415 10.388 1.84%
2006-08-29 0 19.68 19.66 19.70 19.46 19.82 2,362,885 46,566,445 19.707 10.25 10.24 10.26 10.13 10.32 4,537,504 10.263 0.92%
2006-08-28 0 19.50 19.48 19.50 19.46 19.64 1,811,406 35,370,057 19.526 10.15 10.14 10.15 10.13 10.23 3,478,486 10.168 -0.61%
2006-08-25 0 19.62 19.62 19.64 19.54 19.68 2,664,518 52,274,096 19.619 10.22 10.22 10.23 10.18 10.25 5,116,737 10.216 0.41%
2006-08-24 0 19.54 19.46 19.50 19.44 19.76 2,481,206 48,617,613 19.594 10.18 10.13 10.15 10.12 10.29 4,764,719 10.204 -0.41%
2006-08-23 0 19.62 19.56 19.62 19.44 19.68 3,022,692 58,927,549 19.495 10.22 10.19 10.22 10.12 10.25 5,804,548 10.152 -0.30%
2006-08-22 0 19.68 19.66 19.68 19.54 19.76 1,930,972 37,912,915 19.634 10.25 10.24 10.25 10.18 10.29 3,708,092 10.224 0.41%
2006-08-21 0 19.60 19.56 19.60 19.56 19.96 5,439,345 106,706,783 19.618 10.21 10.19 10.21 10.19 10.39 10,445,304 10.216 -1.31%
2006-08-18 0 19.86 19.86 19.88 19.84 20.00 1,867,508 37,185,727 19.912 10.34 10.34 10.35 10.33 10.41 3,586,220 10.369 -0.50%
2006-08-17 0 19.96 19.98 20.00 19.90 20.15 4,544,172 90,944,247 20.013 10.39 10.40 10.41 10.36 10.49 8,726,282 10.422 -0.10%
2006-08-16 0 19.98 19.96 20.00 19.84 20.20 5,381,112 107,842,504 20.041 10.40 10.39 10.41 10.33 10.52 10,333,478 10.436 0.71%
2006-08-15 0 19.84 19.80 19.84 19.70 19.94 2,488,390 49,240,594 19.788 10.33 10.31 10.33 10.26 10.38 4,778,515 10.305 0.10%
2006-08-14 0 19.82 19.82 19.94 19.68 20.15 2,549,795 50,684,099 19.878 10.32 10.32 10.38 10.25 10.49 4,896,432 10.351 -0.70%
2006-08-11 0 19.96 19.98 20.00 19.90 20.35 5,406,897 108,542,432 20.075 10.39 10.40 10.41 10.36 10.60 10,382,993 10.454 -0.70%
2006-08-10 0 20.10 20.15 20.20 19.98 20.30 5,061,502 101,947,691 20.142 10.47 10.49 10.52 10.40 10.57 9,719,723 10.489 0.25%
2006-08-09 0 20.05 20.00 20.05 19.70 20.50 7,139,924 142,856,264 20.008 10.44 10.41 10.44 10.26 10.68 13,710,966 10.419 1.57%
2006-08-08 0 19.74 19.72 19.78 19.52 19.80 1,629,040 32,161,562 19.743 10.28 10.27 10.30 10.16 10.31 3,128,284 10.281 0.51%
2006-08-07 0 19.64 19.64 19.70 19.22 19.78 3,164,698 61,796,732 19.527 10.23 10.23 10.26 10.01 10.30 6,077,245 10.169 0.31%
2006-08-04 0 19.58 19.58 19.60 19.48 19.98 5,528,282 109,287,312 19.769 10.20 10.20 10.21 10.14 10.40 10,616,092 10.294 -1.71%
2006-08-03 0 19.92 19.90 19.92 19.90 20.00 1,882,493 37,552,201 19.948 10.37 10.36 10.37 10.36 10.41 3,614,996 10.388 0.00%
2006-08-02 0 19.92 19.90 19.96 19.70 20.15 5,655,837 113,094,995 19.996 10.37 10.36 10.39 10.26 10.49 10,861,039 10.413 1.22%
2006-08-01 0 19.68 19.62 19.64 19.60 20.00 3,400,338 67,638,454 19.892 10.25 10.22 10.23 10.21 10.41 6,529,750 10.359 -1.01%
2006-07-31 0 19.88 19.88 19.96 19.78 20.00 5,255,240 104,662,663 19.916 10.35 10.35 10.39 10.30 10.41 10,091,763 10.371 1.22%
2006-07-28 0 19.64 19.62 19.64 19.48 19.96 8,236,661 162,857,877 19.772 10.23 10.22 10.23 10.14 10.39 15,817,057 10.296 0.72%
2006-07-27 0 19.50 19.48 19.52 19.06 19.52 8,579,674 166,616,557 19.420 10.15 10.14 10.16 9.925 10.16 16,475,753 10.113 2.52%
2006-07-26 0 19.02 19.02 19.06 18.92 19.06 2,983,361 56,645,803 18.987 9.905 9.905 9.925 9.853 9.925 5,729,019 9.8875 0.63%
2006-07-25 0 18.90 18.86 18.90 18.86 19.08 3,358,418 63,706,059 18.969 9.842 9.821 9.842 9.821 9.936 6,449,250 9.8781 0.21%
2006-07-24 0 18.86 18.84 18.86 18.70 18.92 2,546,212 47,967,726 18.839 9.821 9.811 9.821 9.738 9.853 4,889,552 9.8103 0.05%
2006-07-21 0 18.85 18.80 18.85 18.70 18.95 1,799,842 33,946,027 18.861 9.816 9.790 9.816 9.738 9.868 3,456,280 9.8216 -0.26%
2006-07-20 0 18.90 18.85 18.90 18.80 19.00 3,794,085 71,664,200 18.888 9.842 9.816 9.842 9.790 9.894 7,285,872 9.8360 1.61%
2006-07-19 0 18.60 18.55 18.60 18.55 18.70 1,244,903 23,162,197 18.606 9.686 9.660 9.686 9.660 9.738 2,390,617 9.6888 0.27%
2006-07-18 0 18.55 18.55 18.60 18.40 18.75 1,535,626 28,455,974 18.531 9.660 9.660 9.686 9.582 9.764 2,948,899 9.6497 -0.27%
2006-07-17 0 18.60 18.55 18.60 18.50 18.75 942,194 17,505,111 18.579 9.686 9.660 9.686 9.634 9.764 1,809,318 9.6750 -0.27%
2006-07-14 0 18.65 18.65 18.70 18.55 18.70 3,033,941 56,446,983 18.605 9.712 9.712 9.738 9.660 9.738 5,826,149 9.6886 -0.53%
2006-07-13 0 18.75 18.65 18.85 18.70 19.05 2,851,484 53,852,815 18.886 9.764 9.712 9.816 9.738 9.920 5,475,773 9.8347 -1.57%
2006-07-12 0 19.05 18.95 19.05 18.85 19.05 1,492,825 28,301,408 18.958 9.920 9.868 9.920 9.816 9.920 2,866,707 9.8724 1.06%
2006-07-11 0 18.85 18.80 18.85 18.80 19.00 1,874,890 35,412,787 18.888 9.816 9.790 9.816 9.790 9.894 3,600,396 9.8358 -1.05%
2006-07-10 0 19.05 19.00 19.10 18.65 19.10 3,210,149 60,980,854 18.996 9.920 9.894 9.946 9.712 9.946 6,164,526 9.8922 0.79%
2006-07-07 0 18.90 18.80 18.90 18.65 18.90 2,749,835 51,734,425 18.814 9.842 9.790 9.842 9.712 9.842 5,280,574 9.7971 0.27%
2006-07-06 0 18.85 18.75 18.80 18.35 18.85 3,825,483 71,379,191 18.659 9.816 9.764 9.790 9.556 9.816 7,346,166 9.7165 2.17%
2006-07-05 0 18.45 18.45 18.50 18.45 18.70 2,688,968 49,853,525 18.540 9.608 9.608 9.634 9.608 9.738 5,163,689 9.6546 -1.34%
2006-07-04 0 18.70 18.65 18.70 18.60 18.90 1,772,436 33,125,759 18.689 9.738 9.712 9.738 9.686 9.842 3,403,651 9.7324 0.00%
2006-07-03 0 18.70 18.65 18.70 18.65 18.85 1,868,147 35,003,621 18.737 9.738 9.712 9.738 9.712 9.816 3,587,447 9.7573 -0.27%
2006-06-30 0 18.75 18.75 18.80 18.65 19.00 4,616,094 86,628,804 18.767 9.764 9.764 9.790 9.712 9.894 8,864,395 9.7727 2.18%
2006-06-29 0 18.35 18.20 18.35 18.25 18.60 3,680,367 67,891,761 18.447 9.556 9.478 9.556 9.504 9.686 7,067,497 9.6062 0.82%
2006-06-28 0 18.20 18.20 18.25 17.90 18.25 3,490,574 62,852,890 18.006 9.478 9.478 9.504 9.321 9.504 6,703,033 9.3768 0.00%
2006-06-27 0 18.20 18.15 18.25 18.10 18.40 4,461,587 81,253,785 18.212 9.478 9.452 9.504 9.425 9.582 8,567,692 9.4837 -0.27%
2006-06-26 0 18.25 18.30 18.40 18.00 18.40 3,523,607 64,170,601 18.212 9.504 9.530 9.582 9.373 9.582 6,766,467 9.4836 0.00%
2006-06-23 0 18.25 18.30 18.35 18.05 18.35 2,475,092 45,135,731 18.236 9.504 9.530 9.556 9.399 9.556 4,752,978 9.4963 0.00%
2006-06-22 0 18.25 18.30 18.35 18.25 18.35 3,342,943 60,888,605 18.214 9.504 9.530 9.556 9.504 9.556 6,419,533 9.4849 1.11%
2006-06-21 0 18.05 18.05 18.10 17.80 18.15 4,105,403 73,822,283 17.982 9.399 9.399 9.425 9.269 9.452 7,883,703 9.3639 0.00%
2006-06-20 0 18.05 18.00 18.10 18.00 18.35 2,609,246 47,122,379 18.060 9.399 9.373 9.425 9.373 9.556 5,010,597 9.4045 -1.37%
2006-06-19 0 18.30 18.25 18.30 18.20 18.45 2,161,814 39,494,570 18.269 9.530 9.504 9.530 9.478 9.608 4,151,383 9.5136 0.55%
2006-06-16 0 18.20 18.20 18.25 18.20 18.55 3,563,590 65,465,385 18.371 9.478 9.478 9.504 9.478 9.660 6,843,247 9.5664 0.83%
2006-06-15 0 18.05 17.95 18.05 17.80 18.20 3,366,343 60,523,074 17.979 9.399 9.347 9.399 9.269 9.478 6,464,469 9.3624 0.84%
2006-06-14 0 17.90 17.85 17.90 17.80 18.00 6,099,884 109,175,820 17.898 9.321 9.295 9.321 9.269 9.373 11,713,753 9.3203 -0.28%
2006-06-13 0 17.95 17.90 17.95 17.80 18.40 7,440,290 133,839,551 17.988 9.347 9.321 9.347 9.269 9.582 14,287,766 9.3674 -3.49%
2006-06-12 0 18.60 18.55 18.60 18.35 18.65 1,625,358 30,031,037 18.477 9.686 9.660 9.686 9.556 9.712 3,121,214 9.6216 0.00%
2006-06-09 0 18.60 18.50 18.60 18.25 18.70 5,259,321 97,064,437 18.456 9.686 9.634 9.686 9.504 9.738 10,099,600 9.6107 2.20%
2006-06-08 0 18.20 18.15 18.20 18.20 18.70 7,445,759 137,368,069 18.449 9.478 9.452 9.478 9.478 9.738 14,298,269 9.6073 -4.21%
2006-06-07 0 19.00 18.85 19.00 18.60 19.20 5,490,051 103,420,776 18.838 9.894 9.816 9.894 9.686 9.998 10,542,676 9.8097 -1.55%
2006-06-06 0 19.30 19.10 19.30 18.70 19.45 4,237,714 80,997,748 19.114 10.05 9.946 10.05 9.738 10.13 8,137,783 9.9533 1.85%
2006-06-05 0 18.95 18.95 19.05 18.70 19.30 2,637,465 50,271,452 19.061 9.868 9.868 9.920 9.738 10.05 5,064,787 9.9257 1.07%
2006-06-02 0 18.75 18.70 18.85 18.50 19.10 4,092,366 76,830,244 18.774 9.764 9.738 9.816 9.634 9.946 7,858,668 9.7765 1.63%
2006-06-01 0 18.45 18.40 18.45 18.35 19.00 4,432,446 82,897,662 18.702 9.608 9.582 9.608 9.556 9.894 8,511,732 9.7392 -1.60%
2006-05-30 0 18.75 18.70 18.75 18.70 19.00 2,349,906 44,300,351 18.852 9.764 9.738 9.764 9.738 9.894 4,512,581 9.8171 -1.32%
2006-05-29 0 19.00 19.00 19.10 18.70 19.15 3,035,539 57,552,695 18.960 9.894 9.894 9.946 9.738 9.972 5,829,218 9.8731 0.00%
2006-05-26 0 19.00 18.95 19.00 18.95 19.25 4,091,746 77,936,275 19.047 9.894 9.868 9.894 9.868 10.02 7,857,477 9.9187 0.53%
2006-05-25 0 18.90 18.85 18.95 18.75 19.00 3,299,697 62,212,717 18.854 9.842 9.816 9.868 9.764 9.894 6,336,487 9.8182 -0.79%
2006-05-24 0 19.05 19.00 19.05 18.45 19.20 6,668,498 125,427,488 18.809 9.920 9.894 9.920 9.608 9.998 12,805,676 9.7947 1.06%
2006-05-23 0 18.85 18.85 18.90 18.65 19.00 7,045,342 132,445,579 18.799 9.816 9.816 9.842 9.712 9.894 13,529,338 9.7895 -0.79%
2006-05-22 0 19.00 19.00 19.05 18.80 19.45 9,091,125 172,428,328 18.967 9.894 9.894 9.920 9.790 10.13 17,457,904 9.8768 -2.31%
2006-05-19 0 19.45 19.40 19.45 19.15 19.50 6,131,802 118,377,093 19.305 10.13 10.10 10.13 9.972 10.15 11,775,046 10.053 0.26%
2006-05-18 0 19.40 19.30 19.40 19.10 19.60 9,172,877 176,986,120 19.295 10.10 10.05 10.10 9.946 10.21 17,614,895 10.048 -1.77%
2006-05-17 0 19.75 19.75 19.80 19.35 19.85 8,254,880 161,894,038 19.612 10.28 10.28 10.31 10.08 10.34 15,852,043 10.213 1.54%
2006-05-16 0 19.45 19.40 19.45 19.05 19.75 8,230,707 159,686,582 19.401 10.13 10.10 10.13 9.920 10.28 15,805,623 10.103 -1.77%
2006-05-15 0 19.80 19.75 19.85 19.70 20.05 6,291,623 125,253,804 19.908 10.31 10.28 10.34 10.26 10.44 12,081,954 10.367 -1.49%
2006-05-12 0 20.10 20.05 20.10 19.80 20.20 7,757,727 155,328,232 20.022 10.47 10.44 10.47 10.31 10.52 14,897,348 10.427 0.00%
2006-05-11 0 20.10 20.05 20.10 20.05 20.40 9,597,049 194,030,868 20.218 10.47 10.44 10.47 10.44 10.62 18,429,442 10.528 -1.23%
2006-05-10 0 20.35 20.30 20.35 20.30 20.60 9,037,448 184,353,595 20.399 10.60 10.57 10.60 10.57 10.73 17,354,827 10.623 -0.97%
2006-05-09 0 20.55 20.50 20.55 20.50 20.70 4,879,774 100,316,453 20.558 10.70 10.68 10.70 10.68 10.78 9,370,746 10.705 -0.96%
2006-05-08 0 20.75 20.70 20.75 20.30 20.85 8,927,245 184,006,704 20.612 10.81 10.78 10.81 10.57 10.86 17,143,202 10.734 0.24%
2006-05-04 0 20.70 20.65 20.70 20.65 20.95 2,699,006 56,131,954 20.797 10.78 10.75 10.78 10.75 10.91 5,182,966 10.830 -1.19%
2006-05-03 0 20.95 20.90 20.95 20.85 21.00 4,681,080 97,915,270 20.917 10.91 10.88 10.91 10.86 10.94 8,989,190 10.893 -0.24%
2006-05-02 0 21.00 20.95 21.00 20.75 21.00 5,962,177 124,650,332 20.907 10.94 10.91 10.94 10.81 10.94 11,449,311 10.887 1.69%
2006-04-28 0 20.65 20.55 20.75 20.20 20.75 5,528,883 113,059,573 20.449 10.75 10.70 10.81 10.52 10.81 10,617,246 10.649 -0.24%
2006-04-27 0 20.70 20.60 20.70 20.40 20.70 4,448,535 91,776,506 20.631 10.78 10.73 10.78 10.62 10.78 8,542,628 10.743 0.24%
2006-04-26 0 20.65 20.60 20.65 20.15 20.70 3,502,031 71,743,069 20.486 10.75 10.73 10.75 10.49 10.78 6,725,034 10.668 0.98%
2006-04-25 0 20.45 20.35 20.40 20.00 20.50 6,156,622 124,584,878 20.236 10.65 10.60 10.62 10.41 10.68 11,822,708 10.538 1.24%
2006-04-24 0 20.20 20.15 20.20 20.10 20.50 7,728,367 156,643,591 20.269 10.52 10.49 10.52 10.47 10.68 14,840,968 10.555 -2.42%
2006-04-21 0 20.70 20.60 20.70 20.55 20.80 5,865,675 121,149,682 20.654 10.78 10.73 10.78 10.70 10.83 11,263,996 10.755 -0.24%
2006-04-20 0 20.75 20.70 20.80 20.60 20.90 6,775,306 140,721,270 20.770 10.81 10.78 10.83 10.73 10.88 13,010,782 10.816 0.00%
2006-04-19 0 20.75 20.75 20.80 20.65 21.05 12,670,783 264,929,808 20.909 10.81 10.81 10.83 10.75 10.96 24,332,007 10.888 -0.72%
2006-04-18 0 20.90 20.90 20.95 20.60 21.00 9,679,501 201,629,254 20.831 10.88 10.88 10.91 10.73 10.94 18,587,777 10.847 0.48%
2006-04-13 0 20.80 20.70 20.75 20.05 21.00 16,485,199 337,783,918 20.490 10.83 10.78 10.81 10.44 10.94 31,656,921 10.670 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 10.83 10.81 10.83 10.68 11.20 93,159,936 10.919 6.12%
2006-04-11 0 19.60 19.55 19.60 19.35 19.90 4,766,281 93,392,163 19.594 10.21 10.18 10.21 10.08 10.36 9,152,803 10.204 -1.51%
2006-04-10 0 19.90 19.85 19.90 18.90 20.00 21,447,967 418,862,719 19.529 10.36 10.34 10.36 9.842 10.41 41,187,043 10.170 5.29%
2006-04-07 0 18.90 18.90 19.00 18.05 19.00 16,685,234 309,153,117 18.529 9.842 9.842 9.894 9.399 9.894 32,041,053 9.6487 3.56%
2006-04-06 0 18.25 18.20 18.25 17.85 18.30 10,364,869 187,768,900 18.116 9.504 9.478 9.504 9.295 9.530 19,903,905 9.4338 2.82%
2006-04-04 0 17.75 17.75 17.85 17.70 17.90 5,551,622 98,800,638 17.797 9.243 9.243 9.295 9.217 9.321 10,660,912 9.2676 -0.56%
2006-04-03 0 17.85 17.80 17.85 17.45 17.85 3,876,891 68,672,454 17.713 9.295 9.269 9.295 9.087 9.295 7,444,886 9.2241 2.00%
2006-03-31 0 17.50 17.45 17.50 17.35 17.70 6,616,115 116,024,628 17.537 9.113 9.087 9.113 9.035 9.217 12,705,084 9.1321 -0.85%
2006-03-30 0 17.65 17.60 17.65 17.55 17.75 4,945,231 87,323,878 17.658 9.191 9.165 9.191 9.139 9.243 9,496,445 9.1954 1.03%
2006-03-29 0 17.75 17.70 17.75 17.70 17.95 5,531,754 98,621,665 17.828 9.097 9.072 9.097 9.072 9.200 10,793,015 9.1375 -1.11%
2006-03-28 0 17.95 17.90 17.95 17.80 18.15 5,867,653 105,572,796 17.992 9.200 9.174 9.200 9.123 9.302 11,448,388 9.2216 -1.10%
2006-03-27 0 18.15 18.15 18.20 17.85 18.20 4,391,077 79,266,814 18.052 9.302 9.302 9.328 9.149 9.328 8,567,438 9.2521 1.40%
2006-03-24 0 17.90 17.85 17.90 17.80 18.00 3,134,404 56,090,153 17.895 9.174 9.149 9.174 9.123 9.226 6,115,541 9.1717 -0.28%
2006-03-23 0 17.95 17.95 18.00 17.60 18.00 5,637,079 100,477,781 17.824 9.200 9.200 9.226 9.021 9.226 10,998,515 9.1356 1.99%
2006-03-22 0 17.60 17.55 17.60 17.50 18.00 6,832,482 121,356,376 17.762 9.021 8.995 9.021 8.969 9.226 13,330,868 9.1034 -1.95%
2006-03-21 0 17.95 17.90 17.95 17.70 18.10 7,676,820 137,193,917 17.871 9.200 9.174 9.200 9.072 9.277 14,978,257 9.1595 -0.55%
2006-03-20 0 18.05 18.05 18.10 18.05 18.45 15,988,713 291,732,498 18.246 9.251 9.251 9.277 9.251 9.456 31,195,607 9.3517 0.00%
2006-03-17 0 18.05 17.95 18.00 17.40 18.15 28,208,434 502,437,284 17.812 9.251 9.200 9.226 8.918 9.302 55,037,527 9.1290 5.25%
2006-03-16 0 17.15 17.15 17.20 17.10 17.25 3,816,435 65,538,528 17.173 8.790 8.790 8.816 8.764 8.841 7,446,253 8.8015 0.00%
2006-03-15 0 17.15 17.10 17.15 17.00 17.20 5,463,167 93,505,985 17.116 8.790 8.764 8.790 8.713 8.816 10,659,195 8.7723 0.88%
2006-03-14 0 17.00 17.00 17.05 16.80 17.10 7,170,155 121,816,525 16.989 8.713 8.713 8.739 8.611 8.764 13,989,702 8.7076 1.19%
2006-03-13 0 16.80 16.75 16.80 16.70 16.85 2,918,685 48,986,009 16.784 8.611 8.585 8.611 8.559 8.636 5,694,652 8.6021 0.90%
2006-03-10 0 16.65 16.65 16.70 16.60 16.80 4,797,441 80,093,301 16.695 8.534 8.534 8.559 8.508 8.611 9,360,296 8.5567 -0.89%
2006-03-09 0 16.80 16.75 16.80 16.75 16.95 4,315,632 72,505,395 16.801 8.611 8.585 8.611 8.585 8.687 8,420,237 8.6108 0.00%
2006-03-08 0 16.80 16.80 16.85 16.60 17.05 14,762,478 248,010,567 16.800 8.611 8.611 8.636 8.508 8.739 28,803,098 8.6106 -2.04%
2006-03-07 0 17.15 17.10 17.15 16.90 17.30 13,609,921 232,579,853 17.089 8.790 8.764 8.790 8.662 8.867 26,554,341 8.7586 -0.87%
2006-03-06 0 17.30 17.30 17.35 17.20 17.45 3,482,659 60,535,697 17.382 8.867 8.867 8.892 8.816 8.944 6,795,022 8.9088 0.29%
2006-03-03 0 17.25 17.20 17.25 17.20 17.60 3,294,789 57,368,264 17.412 8.841 8.816 8.841 8.816 9.021 6,428,469 8.9241 -1.43%
2006-03-02 0 17.50 17.50 17.55 17.50 17.85 3,862,132 68,158,124 17.648 8.969 8.969 8.995 8.969 9.149 7,535,413 9.0450 0.00%
2006-03-01 0 17.50 17.45 17.50 17.25 17.90 7,419,945 130,985,099 17.653 8.969 8.944 8.969 8.841 9.174 14,477,068 9.0478 -0.85%
2006-02-28 0 17.65 17.60 17.65 17.30 17.75 7,829,789 136,769,694 17.468 9.046 9.021 9.046 8.867 9.097 15,276,715 8.9528 0.57%
2006-02-27 0 17.55 17.50 17.55 17.25 17.65 8,025,463 140,411,740 17.496 8.995 8.969 8.995 8.841 9.046 15,658,495 8.9671 1.45%
2006-02-24 0 17.30 17.30 17.35 17.10 17.45 7,440,065 128,737,353 17.303 8.867 8.867 8.892 8.764 8.944 14,516,324 8.8685 0.00%
2006-02-23 0 17.30 17.25 17.30 16.75 17.35 18,563,716 317,635,712 17.111 8.867 8.841 8.867 8.585 8.892 36,219,700 8.7697 2.98%
2006-02-22 0 16.80 16.75 16.80 16.65 16.80 3,453,238 57,898,557 16.766 8.611 8.585 8.611 8.534 8.611 6,737,619 8.5933 0.30%
2006-02-21 0 16.75 16.70 16.75 16.65 16.95 3,467,808 58,109,940 16.757 8.585 8.559 8.585 8.534 8.687 6,766,046 8.5885 -0.89%
2006-02-20 0 16.90 16.90 16.95 16.70 16.95 10,512,873 177,424,233 16.877 8.662 8.662 8.687 8.559 8.687 20,511,686 8.6499 1.20%
2006-02-17 0 16.70 16.65 16.70 16.50 16.75 18,266,693 303,771,690 16.630 8.559 8.534 8.559 8.457 8.585 35,640,178 8.5233 1.52%
2006-02-16 0 16.45 16.45 16.50 16.10 16.60 10,908,165 178,951,178 16.405 8.431 8.431 8.457 8.252 8.508 21,282,940 8.4082 2.17%
2006-02-15 0 16.10 16.05 16.15 16.00 16.40 3,790,218 61,057,858 16.109 8.252 8.226 8.277 8.200 8.406 7,395,101 8.2565 -0.92%
2006-02-14 0 16.25 16.25 16.30 15.95 16.45 7,962,078 129,650,429 16.283 8.329 8.329 8.354 8.175 8.431 15,534,825 8.3458 1.25%
2006-02-13 0 16.05 16.00 16.05 15.85 16.10 5,387,602 86,312,820 16.021 8.226 8.200 8.226 8.124 8.252 10,511,760 8.2111 0.00%
2006-02-10 0 16.05 16.05 16.10 15.80 16.10 2,723,767 43,560,667 15.993 8.226 8.226 8.252 8.098 8.252 5,314,347 8.1968 0.63%
2006-02-09 0 15.95 15.90 16.00 15.85 16.00 3,937,906 62,682,786 15.918 8.175 8.149 8.200 8.124 8.200 7,683,256 8.1584 0.95%
2006-02-08 0 15.80 15.75 15.80 15.75 15.95 3,359,943 53,102,597 15.805 8.098 8.072 8.098 8.072 8.175 6,555,591 8.1004 -1.25%
2006-02-07 0 16.00 15.95 16.00 15.80 16.00 3,250,746 51,747,197 15.919 8.200 8.175 8.200 8.098 8.200 6,342,536 8.1588 0.63%
2006-02-06 0 15.90 15.90 15.95 15.70 15.95 3,666,569 58,148,091 15.859 8.149 8.149 8.175 8.047 8.175 7,153,849 8.1282 0.95%
2006-02-03 0 15.75 15.70 15.80 15.70 16.00 12,286,514 194,524,561 15.832 8.072 8.047 8.098 8.047 8.200 23,972,240 8.1146 -2.17%
2006-02-02 0 16.10 16.10 16.15 16.05 16.25 3,018,916 48,681,620 16.126 8.252 8.252 8.277 8.226 8.329 5,890,212 8.2648 -0.92%
2006-02-01 0 16.25 16.20 16.25 16.15 16.40 3,616,948 58,858,071 16.273 8.329 8.303 8.329 8.277 8.406 7,057,034 8.3403 -0.31%
2006-01-27 0 16.30 16.30 16.35 16.20 16.40 7,899,327 128,759,133 16.300 8.354 8.354 8.380 8.303 8.406 15,412,391 8.3543 1.24%
2006-01-26 0 16.10 16.10 16.20 15.95 16.20 3,244,000 52,219,033 16.097 8.252 8.252 8.303 8.175 8.303 6,329,374 8.2503 0.31%
2006-01-25 0 16.05 16.05 16.10 16.00 16.15 1,268,902 20,385,842 16.066 8.226 8.226 8.252 8.200 8.277 2,475,757 8.2342 0.00%
2006-01-24 0 16.05 16.05 16.10 15.90 16.10 2,649,477 42,378,254 15.995 8.226 8.226 8.252 8.149 8.252 5,169,399 8.1979 0.94%
2006-01-23 0 15.90 15.85 15.90 15.80 16.05 8,747,698 139,214,381 15.914 8.149 8.124 8.149 8.098 8.226 17,067,649 8.1566 -1.85%
2006-01-20 0 16.20 16.15 16.20 16.05 16.45 4,936,089 79,910,749 16.189 8.303 8.277 8.303 8.226 8.431 9,630,812 8.2974 -0.31%
2006-01-19 0 16.25 16.25 16.30 16.15 16.35 5,518,089 89,713,702 16.258 8.329 8.329 8.354 8.277 8.380 10,766,353 8.3328 0.93%
2006-01-18 0 16.10 16.10 16.15 15.70 16.15 9,884,736 157,765,662 15.961 8.252 8.252 8.277 8.047 8.277 19,286,126 8.1803 -0.62%
2006-01-17 0 16.20 16.20 16.25 16.10 16.50 9,605,986 156,449,157 16.287 8.303 8.303 8.329 8.252 8.457 18,742,257 8.3474 -1.82%
2006-01-16 0 16.50 16.45 16.50 16.35 16.60 5,858,030 96,516,316 16.476 8.457 8.431 8.457 8.380 8.508 11,429,613 8.4444 0.00%
2006-01-13 0 16.50 16.50 16.55 16.25 16.55 11,866,214 194,550,200 16.395 8.457 8.457 8.482 8.329 8.482 23,152,192 8.4031 0.61%
2006-01-12 0 16.40 16.35 16.40 16.15 16.50 22,266,296 363,976,170 16.347 8.406 8.380 8.406 8.277 8.457 43,443,810 8.3781 2.18%
2006-01-11 0 16.05 16.05 16.10 15.40 16.30 27,723,593 441,959,411 15.942 8.226 8.226 8.252 7.893 8.354 54,091,552 8.1706 4.22%
2006-01-10 0 15.40 15.40 15.45 15.30 15.50 4,212,670 64,942,788 15.416 7.893 7.893 7.919 7.842 7.944 8,219,348 7.9012 -0.32%
2006-01-09 0 15.45 15.40 15.50 15.25 15.55 17,901,244 274,739,391 15.348 7.919 7.893 7.944 7.816 7.970 34,927,150 7.8661 1.31%
2006-01-06 0 15.25 15.25 15.30 15.05 15.50 9,723,290 148,048,380 15.226 7.816 7.816 7.842 7.714 7.944 18,971,129 7.8039 -1.61%
2006-01-05 0 15.50 15.40 15.50 15.30 15.55 7,682,179 118,502,091 15.426 7.944 7.893 7.944 7.842 7.970 14,988,713 7.9061 1.31%
2006-01-04 0 15.30 15.30 15.40 15.10 15.40 16,032,030 244,085,790 15.225 7.842 7.842 7.893 7.739 7.893 31,280,123 7.8032 0.33%
2006-01-03 0 15.25 15.25 15.30 15.05 15.25 6,761,512 102,445,840 15.151 7.816 7.816 7.842 7.714 7.816 13,192,398 7.7655 0.00%
2005-12-30 0 15.25 15.25 15.30 15.15 15.45 9,026,389 137,839,223 15.271 7.816 7.816 7.842 7.765 7.919 17,611,404 7.8267 -2.24%
2005-12-29 0 15.60 15.55 15.65 15.50 15.65 1,821,064 28,378,511 15.583 7.995 7.970 8.021 7.944 8.021 3,553,081 7.9870 0.00%
2005-12-28 0 15.60 15.55 15.65 15.50 15.70 1,022,221 15,945,925 15.599 7.995 7.970 8.021 7.944 8.047 1,994,457 7.9951 0.00%
2005-12-23 0 15.60 15.60 15.70 15.45 15.70 1,284,121 20,053,951 15.617 7.995 7.995 8.047 7.919 8.047 2,505,451 8.0041 0.32%
2005-12-22 0 15.55 15.45 15.55 15.50 15.65 3,414,634 53,106,247 15.553 7.970 7.919 7.970 7.944 8.021 6,662,299 7.9712 -0.32%
2005-12-21 0 15.60 15.65 15.70 15.55 15.75 2,404,675 37,628,138 15.648 7.995 8.021 8.047 7.970 8.072 4,691,766 8.0200 0.32%
2005-12-20 0 15.55 15.55 15.60 15.45 15.60 2,284,930 35,474,113 15.525 7.970 7.970 7.995 7.919 7.995 4,458,131 7.9572 0.65%
2005-12-19 0 15.45 15.45 15.50 15.35 15.55 3,088,617 47,832,806 15.487 7.919 7.919 7.944 7.867 7.970 6,026,206 7.9375 0.65%
2005-12-16 0 15.35 15.35 15.40 15.20 15.45 3,055,518 46,807,794 15.319 7.867 7.867 7.893 7.790 7.919 5,961,627 7.8515 0.33%
2005-12-15 0 15.30 15.30 15.35 15.25 15.60 3,614,474 55,603,692 15.384 7.842 7.842 7.867 7.816 7.995 7,052,207 7.8846 0.00%
2005-12-14 0 15.30 15.30 15.35 15.25 15.50 2,178,285 33,449,535 15.356 7.842 7.842 7.867 7.816 7.944 4,250,056 7.8704 0.00%
2005-12-13 0 15.30 15.30 15.35 15.00 15.40 2,491,403 37,916,809 15.219 7.842 7.842 7.867 7.688 7.893 4,860,981 7.8002 -0.65%
2005-12-12 0 15.40 15.40 15.45 15.35 15.55 2,032,880 31,463,248 15.477 7.893 7.893 7.919 7.867 7.970 3,966,356 7.9325 0.33%
2005-12-09 0 15.35 15.30 15.35 15.30 15.45 707,905 10,891,569 15.386 7.867 7.842 7.867 7.842 7.919 1,381,195 7.8856 0.00%
2005-12-08 0 15.35 15.30 15.35 15.20 15.50 2,858,329 43,765,590 15.312 7.867 7.842 7.867 7.790 7.944 5,576,891 7.8477 -0.97%
2005-12-07 0 15.50 15.55 15.60 15.30 15.55 2,637,815 40,668,271 15.417 7.944 7.970 7.995 7.842 7.970 5,146,646 7.9019 0.65%
2005-12-06 0 15.40 15.30 15.40 15.25 15.50 4,085,166 62,831,156 15.380 7.893 7.842 7.893 7.816 7.944 7,970,575 7.8829 -0.65%
2005-12-05 0 15.50 15.45 15.50 15.45 15.80 2,821,763 43,913,410 15.562 7.944 7.919 7.944 7.919 8.098 5,505,547 7.9762 -1.27%
2005-12-02 0 15.70 15.70 15.75 15.60 15.75 3,929,342 61,631,761 15.685 8.047 8.047 8.072 7.995 8.072 7,666,546 8.0391 0.96%
2005-12-01 0 15.55 15.55 15.65 15.40 15.75 3,456,062 53,745,200 15.551 7.970 7.970 8.021 7.893 8.072 6,743,129 7.9704 0.00%
2005-11-30 0 15.55 15.50 15.55 15.40 15.75 2,923,011 45,480,649 15.560 7.970 7.944 7.970 7.893 8.072 5,703,092 7.9747 -1.27%
2005-11-29 0 15.75 15.70 15.75 15.60 15.75 2,040,476 31,963,481 15.665 8.072 8.047 8.072 7.995 8.072 3,981,176 8.0287 0.32%
2005-11-28 0 15.70 15.65 15.75 15.55 15.80 1,820,863 28,588,160 15.700 8.047 8.021 8.072 7.970 8.098 3,552,689 8.0469 0.64%
2005-11-25 0 15.60 15.60 15.65 15.55 15.70 2,089,617 32,624,543 15.613 7.995 7.995 8.021 7.970 8.047 4,077,056 8.0020 -0.64%
2005-11-24 0 15.70 15.55 15.70 15.55 15.80 1,622,768 25,408,206 15.657 8.047 7.970 8.047 7.970 8.098 3,166,186 8.0249 -0.32%
2005-11-23 0 15.75 15.75 15.80 15.60 15.80 3,663,361 57,800,229 15.778 8.072 8.072 8.098 7.995 8.098 7,147,590 8.0867 0.96%
2005-11-22 0 15.60 15.55 15.60 15.50 15.70 1,517,676 23,640,638 15.577 7.995 7.970 7.995 7.944 8.047 2,961,140 7.9836 0.32%
2005-11-21 0 15.55 15.55 15.60 15.55 15.75 2,972,708 46,435,072 15.620 7.970 7.970 7.995 7.970 8.072 5,800,056 8.0060 -1.27%
2005-11-18 0 15.75 15.70 15.75 15.50 15.85 9,387,659 147,400,271 15.701 8.072 8.047 8.072 7.944 8.124 18,316,278 8.0475 2.27%
2005-11-17 0 15.40 15.40 15.45 15.00 15.50 8,954,087 136,991,681 15.299 7.893 7.893 7.919 7.688 7.944 17,470,335 7.8414 2.33%
2005-11-16 0 15.05 15.00 15.05 14.90 15.10 3,254,333 48,913,425 15.030 7.714 7.688 7.714 7.637 7.739 6,349,535 7.7035 1.35%
2005-11-15 0 14.85 14.80 14.95 14.70 15.10 4,058,812 60,504,429 14.907 7.611 7.585 7.662 7.534 7.739 7,919,155 7.6403 -1.00%
2005-11-14 0 15.00 14.95 15.00 14.75 15.20 2,754,243 41,359,037 15.016 7.688 7.662 7.688 7.560 7.790 5,373,808 7.6964 0.00%
2005-11-11 0 15.00 15.00 15.05 14.90 15.10 3,552,525 53,410,876 15.035 7.688 7.688 7.714 7.637 7.739 6,931,338 7.7057 0.00%
2005-11-10 0 15.00 14.95 15.00 14.80 15.00 1,357,873 20,241,539 14.907 7.688 7.662 7.688 7.585 7.688 2,649,348 7.6402 0.33%
2005-11-09 0 14.95 14.90 14.95 14.75 15.05 4,706,774 70,255,623 14.926 7.662 7.637 7.662 7.560 7.714 9,183,395 7.6503 1.01%
2005-11-08 0 14.80 14.75 14.80 14.60 14.80 1,371,696 20,222,024 14.742 7.585 7.560 7.585 7.483 7.585 2,676,319 7.5559 0.68%
2005-11-07 0 14.70 14.65 14.70 14.50 14.70 3,728,108 54,721,066 14.678 7.534 7.509 7.534 7.432 7.534 7,273,918 7.5229 -0.68%
2005-11-04 0 14.80 14.90 14.95 14.60 14.90 2,591,123 38,187,457 14.738 7.585 7.637 7.662 7.483 7.637 5,055,545 7.5536 0.34%
2005-11-03 0 14.75 14.70 14.85 14.60 14.85 1,613,072 23,771,532 14.737 7.560 7.534 7.611 7.483 7.611 3,147,268 7.5531 -0.34%
2005-11-02 0 14.80 14.75 14.80 14.75 14.90 1,837,590 27,227,111 14.817 7.585 7.560 7.585 7.560 7.637 3,585,325 7.5940 -0.34%
2005-11-01 0 14.85 14.75 14.80 14.70 14.95 3,766,365 55,818,173 14.820 7.611 7.560 7.585 7.534 7.662 7,348,562 7.5958 1.37%
2005-10-31 0 14.65 14.65 14.70 14.50 14.80 2,504,885 36,674,163 14.641 7.509 7.509 7.534 7.432 7.585 4,887,286 7.5040 0.34%
2005-10-28 0 14.60 14.55 14.60 14.50 14.85 5,381,368 78,557,644 14.598 7.483 7.457 7.483 7.432 7.611 10,499,597 7.4820 -1.68%
2005-10-27 0 14.85 14.80 14.85 14.60 14.85 2,129,371 31,384,239 14.739 7.611 7.585 7.611 7.483 7.611 4,154,620 7.5541 0.00%
2005-10-26 0 14.85 14.80 14.85 14.70 14.90 7,449,722 110,269,173 14.802 7.611 7.585 7.611 7.534 7.637 14,535,166 7.5864 1.02%
2005-10-25 0 14.70 14.65 14.70 14.60 14.85 3,033,981 44,705,020 14.735 7.534 7.509 7.534 7.483 7.611 5,919,606 7.5520 -0.34%
2005-10-24 0 14.75 14.70 14.75 14.50 14.90 3,909,847 57,269,387 14.647 7.560 7.534 7.560 7.432 7.637 7,628,510 7.5073 -1.34%
2005-10-21 0 14.95 14.90 14.95 14.45 14.95 4,358,072 63,942,260 14.672 7.662 7.637 7.662 7.406 7.662 8,503,042 7.5199 1.70%
2005-10-20 0 14.70 14.70 14.75 14.60 15.05 5,546,132 81,988,306 14.783 7.534 7.534 7.560 7.483 7.714 10,821,068 7.5767 -1.01%
2005-10-19 0 14.85 14.80 14.85 14.60 15.00 7,246,500 107,286,535 14.805 7.611 7.585 7.611 7.483 7.688 14,138,659 7.5882 -1.33%
2005-10-18 0 15.05 15.05 15.10 15.05 15.10 2,889,967 43,603,789 15.088 7.714 7.714 7.739 7.714 7.739 5,638,620 7.7331 -0.33%
2005-10-17 0 15.10 15.10 15.15 15.00 15.15 4,757,631 71,740,722 15.079 7.739 7.739 7.765 7.688 7.765 9,282,622 7.7285 -0.33%
2005-10-14 0 15.15 15.10 15.20 15.00 15.30 5,678,436 86,009,662 15.147 7.765 7.739 7.790 7.688 7.842 11,079,207 7.7632 -0.66%
2005-10-13 0 15.25 15.25 15.30 15.20 15.40 3,352,843 51,202,897 15.271 7.816 7.816 7.842 7.790 7.893 6,541,738 7.8271 -0.97%
2005-10-12 0 15.40 15.30 15.35 15.25 15.65 9,020,916 138,948,859 15.403 7.893 7.842 7.867 7.816 8.021 17,600,726 7.8945 -0.65%
2005-10-10 0 15.50 15.45 15.50 15.40 15.55 1,918,598 29,675,115 15.467 7.944 7.919 7.944 7.893 7.970 3,743,380 7.9274 0.00%
2005-10-07 0 15.50 15.40 15.45 15.45 15.65 4,788,952 74,232,676 15.501 7.944 7.893 7.919 7.919 8.021 9,343,733 7.9446 0.00%
2005-10-06 0 15.50 15.50 15.55 15.45 15.70 10,700,638 166,259,843 15.537 7.944 7.944 7.970 7.919 8.047 20,878,034 7.9634 -1.90%
2005-10-05 0 15.80 15.75 15.80 15.75 16.10 5,587,846 88,608,132 15.857 8.098 8.072 8.098 8.072 8.252 10,902,456 8.1274 -1.25%
2005-10-04 0 16.00 16.00 16.05 16.00 16.10 2,272,380 36,505,382 16.065 8.200 8.200 8.226 8.200 8.252 4,433,645 8.2337 0.00%
2005-10-03 0 16.00 15.95 16.15 15.90 16.30 3,682,440 59,474,481 16.151 8.200 8.175 8.277 8.149 8.354 7,184,815 8.2778 -1.54%
2005-09-30 0 16.25 16.15 16.20 16.05 16.30 6,088,812 98,337,035 16.150 8.329 8.277 8.303 8.226 8.354 11,879,892 8.2776 0.31%
2005-09-29 0 16.20 16.15 16.20 15.80 16.20 8,437,074 135,657,932 16.079 8.303 8.277 8.303 8.098 8.303 16,461,590 8.2409 2.86%
2005-09-28 0 15.75 15.75 15.80 15.70 15.85 2,169,068 34,177,234 15.757 8.072 8.072 8.098 8.047 8.124 4,232,072 8.0758 0.32%
2005-09-27 0 15.70 15.70 15.75 15.70 15.80 2,273,357 35,777,909 15.738 8.047 8.047 8.072 8.047 8.098 4,435,551 8.0662 0.00%
2005-09-26 0 15.70 15.70 15.75 15.65 15.80 3,873,767 60,914,543 15.725 8.047 8.047 8.072 8.021 8.098 7,558,114 8.0595 0.00%
2005-09-23 0 15.70 15.60 15.65 15.50 15.75 1,933,028 30,134,611 15.589 8.047 7.995 8.021 7.944 8.072 3,771,534 7.9900 0.00%
2005-09-22 0 15.70 15.65 15.70 15.65 15.75 3,251,976 51,208,554 15.747 8.047 8.021 8.047 8.021 8.072 6,344,936 8.0708 -0.63%
2005-09-21 0 15.80 15.75 15.80 15.75 15.90 3,592,081 56,858,215 15.829 8.098 8.072 8.098 8.072 8.149 7,008,516 8.1127 -0.63%
2005-09-20 0 15.90 15.85 15.90 15.50 15.90 4,048,406 63,909,917 15.786 8.149 8.124 8.149 7.944 8.149 7,898,852 8.0910 1.60%
2005-09-16 0 15.65 15.65 15.70 15.45 15.75 2,116,194 33,149,355 15.665 8.021 8.021 8.047 7.919 8.072 4,128,910 8.0286 0.32%
2005-09-15 0 15.60 15.55 15.60 15.50 15.70 1,103,473 17,191,432 15.579 7.995 7.970 7.995 7.944 8.047 2,152,988 7.9849 0.00%
2005-09-14 0 15.60 15.50 15.60 15.35 15.60 4,289,977 66,383,539 15.474 7.995 7.944 7.995 7.867 7.995 8,370,182 7.9310 0.32%
2005-09-13 0 15.55 15.50 15.55 15.50 15.75 3,008,168 47,007,138 15.627 7.970 7.944 7.970 7.944 8.072 5,869,242 8.0091 -1.58%
2005-09-12 0 15.80 15.70 15.80 15.70 15.90 1,552,860 24,502,749 15.779 8.098 8.047 8.098 8.047 8.149 3,029,788 8.0873 0.32%
2005-09-09 0 15.75 15.75 15.80 15.70 16.00 3,105,316 48,938,609 15.760 8.072 8.072 8.098 8.047 8.200 6,058,788 8.0773 -1.25%
2005-09-08 0 15.95 15.90 16.00 15.90 16.05 940,212 14,978,117 15.931 8.175 8.149 8.200 8.149 8.226 1,834,449 8.1649 0.00%
2005-09-07 0 15.95 15.95 16.00 15.95 16.10 1,960,426 31,408,695 16.021 8.175 8.175 8.200 8.175 8.252 3,824,991 8.2114 -0.31%
2005-09-06 0 16.00 15.95 16.00 15.80 16.10 2,231,558 35,640,411 15.971 8.200 8.175 8.200 8.098 8.252 4,353,997 8.1857 0.00%
2005-09-05 0 16.00 15.90 15.95 15.90 16.10 1,999,231 31,959,173 15.986 8.200 8.149 8.175 8.149 8.252 3,900,703 8.1932 0.31%
2005-09-02 0 15.95 15.95 16.00 15.95 16.10 2,678,317 42,878,662 16.010 8.175 8.175 8.200 8.175 8.252 5,225,669 8.2054 0.31%
2005-09-01 0 15.90 15.85 15.90 15.80 15.95 2,774,586 44,067,391 15.883 8.149 8.124 8.149 8.098 8.175 5,413,500 8.1403 0.95%
2005-08-31 0 15.75 15.75 15.80 15.65 15.90 4,169,742 65,818,064 15.785 8.072 8.072 8.098 8.021 8.149 8,135,591 8.0901 0.00%
2005-08-30 0 15.75 15.70 15.80 15.55 15.85 4,901,666 77,014,464 15.712 8.072 8.047 8.098 7.970 8.124 9,563,649 8.0528 1.29%
2005-08-29 0 15.55 15.50 15.60 15.30 15.65 3,522,626 54,683,747 15.524 7.970 7.944 7.995 7.842 8.021 6,873,002 7.9563 -0.96%
2005-08-26 0 15.70 15.65 15.75 15.55 15.75 2,521,496 39,491,643 15.662 8.047 8.021 8.072 7.970 8.072 4,919,695 8.0273 0.32%
2005-08-25 0 15.65 15.60 15.65 15.55 15.75 4,385,289 68,587,268 15.640 8.021 7.995 8.021 7.970 8.072 8,556,145 8.0161 0.00%
2005-08-24 0 15.65 15.65 15.70 15.45 15.70 4,356,480 67,856,841 15.576 8.021 8.021 8.047 7.919 8.047 8,499,936 7.9832 0.58%
2005-08-23 0 15.70 15.65 15.70 15.60 15.95 5,204,021 82,099,869 15.776 7.975 7.950 7.975 7.924 8.102 10,244,931 8.0137 -0.63%
2005-08-22 0 15.80 15.80 15.85 15.60 15.85 5,483,497 86,369,308 15.751 8.026 8.026 8.051 7.924 8.051 10,795,123 8.0008 0.00%
2005-08-19 0 15.80 15.80 15.85 15.70 16.00 4,828,039 76,517,695 15.849 8.026 8.026 8.051 7.975 8.127 9,504,751 8.0505 -0.94%
2005-08-18 0 15.95 15.90 15.95 15.80 16.10 5,183,744 82,835,644 15.980 8.102 8.077 8.102 8.026 8.178 10,205,012 8.1172 -0.31%
2005-08-17 0 16.00 16.00 16.05 16.00 16.10 4,861,618 77,985,015 16.041 8.127 8.127 8.153 8.127 8.178 9,570,857 8.1482 -0.31%
2005-08-16 0 16.05 16.05 16.10 16.05 16.20 3,649,331 58,762,671 16.102 8.153 8.153 8.178 8.153 8.229 7,184,280 8.1793 0.00%
2005-08-15 0 16.05 16.05 16.10 16.05 16.20 2,599,290 41,839,990 16.097 8.153 8.153 8.178 8.153 8.229 5,117,110 8.1765 -0.31%
2005-08-12 0 16.10 16.10 16.15 16.05 16.15 2,683,909 43,233,724 16.108 8.178 8.178 8.204 8.153 8.204 5,283,695 8.1825 -0.31%
2005-08-11 0 16.15 16.10 16.15 16.05 16.20 2,628,662 42,349,280 16.111 8.204 8.178 8.204 8.153 8.229 5,174,933 8.1835 0.00%
2005-08-10 0 16.15 16.10 16.15 16.10 16.25 3,502,238 56,587,940 16.158 8.204 8.178 8.204 8.178 8.254 6,894,704 8.2074 0.31%
2005-08-09 0 16.10 16.10 16.15 16.10 16.30 5,309,001 85,915,804 16.183 8.178 8.178 8.204 8.178 8.280 10,451,600 8.2203 0.00%
2005-08-08 0 16.10 16.10 16.15 15.95 16.15 4,088,717 65,773,915 16.087 8.178 8.178 8.204 8.102 8.204 8,049,280 8.1714 0.31%
2005-08-05 0 16.05 16.05 16.10 15.95 16.15 7,354,037 117,817,817 16.021 8.153 8.153 8.178 8.102 8.204 14,477,574 8.1380 -0.62%
2005-08-04 0 16.15 16.15 16.20 16.10 16.20 3,784,772 61,162,984 16.160 8.204 8.204 8.229 8.178 8.229 7,450,917 8.2088 -0.62%
2005-08-03 0 16.25 16.20 16.25 16.15 16.60 9,874,528 161,182,226 16.323 8.254 8.229 8.254 8.204 8.432 19,439,556 8.2915 -0.61%
2005-08-02 0 16.35 16.40 16.45 16.10 16.40 7,059,555 114,401,323 16.205 8.305 8.331 8.356 8.178 8.331 13,897,840 8.2316 1.55%
2005-08-01 0 16.10 16.10 16.20 15.90 16.25 4,333,085 69,707,253 16.087 8.178 8.178 8.229 8.077 8.254 8,530,357 8.1717 0.00%
2005-07-29 0 16.10 16.10 16.15 16.10 16.25 2,258,619 36,511,845 16.166 8.178 8.178 8.204 8.178 8.254 4,446,445 8.2115 -0.62%
2005-07-28 0 16.20 16.15 16.20 16.15 16.30 4,573,698 74,271,527 16.239 8.229 8.204 8.229 8.204 8.280 9,004,041 8.2487 0.62%
2005-07-27 0 16.10 16.10 16.15 16.05 16.20 5,254,322 84,730,753 16.126 8.178 8.178 8.204 8.153 8.229 10,343,956 8.1913 0.00%
2005-07-26 0 16.10 16.10 16.15 16.00 16.25 5,916,511 95,463,781 16.135 8.178 8.178 8.204 8.127 8.254 11,647,579 8.1960 -0.31%
2005-07-25 0 16.15 16.15 16.20 16.05 16.40 5,474,874 88,929,117 16.243 8.204 8.204 8.229 8.153 8.331 10,778,147 8.2509 0.00%
2005-07-22 0 16.15 16.10 16.15 15.75 16.20 10,830,143 173,279,060 16.000 8.204 8.178 8.204 8.000 8.229 21,320,834 8.1272 1.89%
2005-07-21 0 15.85 15.80 15.85 15.55 16.05 13,038,248 205,914,802 15.793 8.051 8.026 8.051 7.899 8.153 25,667,834 8.0223 1.93%
2005-07-20 0 15.55 15.50 15.60 15.45 15.65 6,799,515 105,778,853 15.557 7.899 7.873 7.924 7.848 7.950 13,385,911 7.9023 0.32%
2005-07-19 0 15.50 15.45 15.50 15.15 15.55 8,110,147 125,178,575 15.435 7.873 7.848 7.873 7.696 7.899 15,966,095 7.8403 1.97%
2005-07-18 0 15.20 15.15 15.20 15.00 15.20 3,925,725 59,263,289 15.096 7.721 7.696 7.721 7.619 7.721 7,728,405 7.6682 1.67%
2005-07-15 0 14.95 14.95 15.00 14.90 15.05 3,761,214 56,322,710 14.975 7.594 7.594 7.619 7.569 7.645 7,404,539 7.6065 -0.66%
2005-07-14 0 15.05 15.00 15.10 14.90 15.10 6,487,049 97,247,223 14.991 7.645 7.619 7.670 7.569 7.670 12,770,773 7.6148 1.01%
2005-07-13 0 14.90 14.85 14.90 14.75 14.90 6,805,579 100,839,674 14.817 7.569 7.543 7.569 7.492 7.569 13,397,849 7.5266 1.02%
2005-07-12 0 14.75 14.65 14.70 14.65 14.80 4,923,075 72,462,578 14.719 7.492 7.442 7.467 7.442 7.518 9,691,845 7.4767 0.34%
2005-07-11 0 14.70 14.65 14.70 14.55 14.95 8,677,969 127,388,005 14.679 7.467 7.442 7.467 7.391 7.594 17,083,942 7.4566 0.00%
2005-07-08 0 14.70 14.85 14.90 14.50 14.85 6,498,870 94,904,948 14.603 7.467 7.543 7.569 7.365 7.543 12,794,044 7.4179 0.00%
2005-07-07 0 14.70 14.65 14.70 14.50 15.00 4,374,937 64,351,882 14.709 7.467 7.442 7.467 7.365 7.619 8,612,749 7.4717 -1.34%
2005-07-06 0 14.90 14.85 14.90 14.80 15.00 2,692,327 40,078,216 14.886 7.569 7.543 7.569 7.518 7.619 5,300,268 7.5615 0.68%
2005-07-05 0 14.80 14.75 14.80 14.75 15.05 3,236,746 48,074,805 14.853 7.518 7.492 7.518 7.492 7.645 6,372,042 7.5446 -1.33%
2005-07-04 0 15.00 15.00 15.05 14.90 15.10 6,027,440 90,310,047 14.983 7.619 7.619 7.645 7.569 7.670 11,865,960 7.6109 0.00%
2005-06-30 0 15.00 14.95 15.00 14.65 15.10 13,909,514 207,960,629 14.951 7.619 7.594 7.619 7.442 7.670 27,383,058 7.5945 2.39%
2005-06-29 0 14.65 14.65 14.70 14.55 14.75 4,430,137 64,935,156 14.658 7.442 7.442 7.467 7.391 7.492 8,721,419 7.4455 0.34%
2005-06-28 0 14.60 14.55 14.60 14.40 14.60 2,926,916 42,464,068 14.508 7.416 7.391 7.416 7.315 7.416 5,762,093 7.3696 0.69%
2005-06-27 0 14.50 14.45 14.50 14.45 14.60 1,900,039 27,540,736 14.495 7.365 7.340 7.365 7.340 7.416 3,740,525 7.3628 -0.68%
2005-06-24 0 14.60 14.55 14.60 14.30 14.60 2,823,735 40,860,867 14.471 7.416 7.391 7.416 7.264 7.416 5,558,965 7.3504 1.04%
2005-06-23 0 14.45 14.40 14.45 14.35 14.65 4,476,207 64,879,308 14.494 7.340 7.315 7.340 7.289 7.442 8,812,115 7.3625 -1.03%
2005-06-22 0 14.60 14.55 14.60 14.35 14.65 7,155,735 104,004,443 14.534 7.416 7.391 7.416 7.289 7.442 14,087,186 7.3829 1.39%
2005-06-21 0 14.40 14.35 14.40 14.10 14.40 3,451,250 49,210,518 14.259 7.315 7.289 7.315 7.162 7.315 6,794,326 7.2429 2.13%
2005-06-20 0 14.10 14.10 14.15 14.05 14.25 2,856,515 40,417,006 14.149 7.162 7.162 7.188 7.137 7.238 5,623,497 7.1872 -0.35%
2005-06-17 0 14.15 14.15 14.20 14.05 14.25 4,875,365 69,185,156 14.191 7.188 7.188 7.213 7.137 7.238 9,597,920 7.2083 0.00%
2005-06-16 0 14.15 14.10 14.15 14.00 14.20 4,455,262 62,824,130 14.101 7.188 7.162 7.188 7.111 7.213 8,770,881 7.1628 -0.35%
2005-06-15 0 14.20 14.15 14.20 14.10 14.35 3,891,997 55,249,604 14.196 7.213 7.188 7.213 7.162 7.289 7,662,006 7.2109 -0.35%
2005-06-14 0 14.25 14.25 14.30 14.25 14.50 3,759,443 54,061,649 14.380 7.238 7.238 7.264 7.238 7.365 7,401,053 7.3046 -1.38%
2005-06-13 0 14.45 14.40 14.45 14.40 14.50 2,421,732 34,996,134 14.451 7.340 7.315 7.340 7.315 7.365 4,767,559 7.3405 0.35%
2005-06-10 0 14.40 14.40 14.45 14.35 14.60 6,005,255 86,889,757 14.469 7.315 7.315 7.340 7.289 7.416 11,822,286 7.3497 -0.69%
2005-06-09 0 14.50 14.50 14.55 14.05 14.60 8,556,230 122,663,160 14.336 7.365 7.365 7.391 7.137 7.416 16,844,280 7.2822 2.84%
2005-06-08 0 14.10 14.10 14.20 14.05 14.25 5,583,764 79,141,437 14.173 7.162 7.162 7.213 7.137 7.238 10,992,514 7.1996 0.36%
2005-06-07 0 14.05 14.05 14.10 14.00 14.10 4,403,887 61,920,665 14.060 7.137 7.137 7.162 7.111 7.162 8,669,742 7.1422 -0.35%
2005-06-06 0 14.10 14.05 14.10 13.90 14.15 3,982,725 55,974,665 14.054 7.162 7.137 7.162 7.061 7.188 7,840,618 7.1391 1.08%
2005-06-03 0 13.95 13.95 14.00 13.95 14.15 4,341,265 61,073,891 14.068 7.086 7.086 7.111 7.086 7.188 8,546,460 7.1461 0.00%
2005-06-02 0 13.95 13.95 14.00 13.95 14.25 5,527,903 77,742,992 14.064 7.086 7.086 7.111 7.086 7.238 10,882,543 7.1438 -1.76%
2005-06-01 0 14.20 14.15 14.20 14.15 14.25 7,939,852 112,911,774 14.221 7.213 7.188 7.213 7.188 7.238 15,630,843 7.2237 -1.05%
2005-05-31 0 14.35 14.30 14.35 13.80 14.40 13,133,244 186,676,481 14.214 7.289 7.264 7.289 7.010 7.315 25,854,849 7.2202 2.87%
2005-05-30 0 13.95 13.90 13.95 13.70 14.00 8,589,260 118,350,372 13.779 7.086 7.061 7.086 6.959 7.111 16,909,304 6.9991 0.72%
2005-05-27 0 13.85 13.80 13.85 13.35 13.90 9,094,450 123,401,321 13.569 7.035 7.010 7.035 6.781 7.061 17,903,850 6.8924 4.53%
2005-05-26 0 13.25 13.25 13.30 13.05 13.35 4,124,288 54,505,118 13.216 6.730 6.730 6.756 6.629 6.781 8,119,307 6.7130 1.53%
2005-05-25 0 13.05 13.05 13.10 12.95 13.35 6,770,537 88,611,012 13.088 6.629 6.629 6.654 6.578 6.781 13,328,863 6.6481 -2.25%
2005-05-24 0 13.35 13.30 13.35 13.20 13.35 2,734,174 36,244,874 13.256 6.781 6.756 6.781 6.705 6.781 5,382,650 6.7336 0.75%
2005-05-23 0 13.25 13.20 13.25 13.05 13.25 2,596,999 34,104,416 13.132 6.730 6.705 6.730 6.629 6.730 5,112,600 6.6707 0.76%
2005-05-20 0 13.15 13.10 13.15 13.10 13.25 2,229,840 29,333,749 13.155 6.680 6.654 6.680 6.654 6.730 4,389,789 6.6823 -0.38%
2005-05-19 0 13.20 13.20 13.25 13.15 13.30 3,085,605 40,767,896 13.212 6.705 6.705 6.730 6.680 6.756 6,074,497 6.7113 0.00%
2005-05-18 0 13.20 13.15 13.25 13.15 13.25 3,554,028 46,959,231 13.213 6.705 6.680 6.730 6.680 6.730 6,996,661 6.7117 -0.38%
2005-05-17 0 13.25 13.20 13.25 13.00 13.40 7,774,646 102,045,923 13.125 6.730 6.705 6.730 6.603 6.807 15,305,609 6.6672 -0.75%
2005-05-13 0 13.35 13.35 13.40 13.30 13.45 3,309,078 44,287,510 13.384 6.781 6.781 6.807 6.756 6.832 6,514,439 6.7984 -0.74%
2005-05-12 0 13.45 13.40 13.45 13.05 13.50 10,324,787 138,122,314 13.378 6.832 6.807 6.832 6.629 6.857 20,325,961 6.7954 2.28%
2005-05-11 0 13.15 13.10 13.15 13.00 13.15 5,215,222 68,183,572 13.074 6.680 6.654 6.680 6.603 6.680 10,266,982 6.6411 0.00%
2005-05-10 0 13.15 13.15 13.20 12.90 13.30 13,238,992 173,913,012 13.136 6.680 6.680 6.705 6.553 6.756 26,063,030 6.6728 1.94%
2005-05-09 0 12.90 12.85 12.90 12.65 12.95 4,951,286 63,302,124 12.785 6.553 6.527 6.553 6.426 6.578 9,747,382 6.4943 1.57%
2005-05-06 0 12.70 12.65 12.75 12.60 12.80 5,180,558 65,765,082 12.695 6.451 6.426 6.476 6.400 6.502 10,198,740 6.4484 -0.39%
2005-05-05 0 12.75 12.70 12.75 12.55 12.80 9,508,650 120,463,488 12.669 6.476 6.451 6.476 6.375 6.502 18,719,268 6.4353 2.00%
2005-05-04 0 12.50 12.45 12.50 12.45 12.55 4,514,875 56,450,283 12.503 6.350 6.324 6.350 6.324 6.375 8,888,239 6.3511 0.81%
2005-05-03 0 12.40 12.40 12.45 12.35 12.55 2,544,801 31,678,649 12.448 6.299 6.299 6.324 6.273 6.375 5,009,840 6.3233 0.00%
2005-04-29 0 12.40 12.35 12.45 12.35 12.50 3,776,149 46,930,987 12.428 6.299 6.273 6.324 6.273 6.350 7,433,941 6.3131 -0.40%
2005-04-28 0 12.45 12.40 12.45 12.40 12.50 7,224,825 89,933,201 12.448 6.324 6.299 6.324 6.299 6.350 14,223,200 6.3230 0.40%
2005-04-27 0 12.40 12.35 12.40 12.30 12.40 2,920,674 36,098,575 12.360 6.299 6.273 6.299 6.248 6.299 5,749,804 6.2782 -0.40%
2005-04-26 0 12.45 12.40 12.45 12.30 12.45 7,326,182 90,858,952 12.402 6.324 6.299 6.324 6.248 6.324 14,422,737 6.2997 0.81%
2005-04-25 0 12.35 12.30 12.35 12.20 12.35 6,086,211 74,871,699 12.302 6.273 6.248 6.273 6.197 6.273 11,981,660 6.2489 0.41%
2005-04-22 0 12.30 12.25 12.30 12.20 12.40 2,722,956 33,455,146 12.286 6.248 6.223 6.248 6.197 6.299 5,360,566 6.2410 0.41%
2005-04-21 0 12.25 12.20 12.25 11.90 12.30 4,225,155 51,097,243 12.094 6.223 6.197 6.223 6.045 6.248 8,317,880 6.1431 1.24%
2005-04-20 0 12.10 12.00 12.05 12.05 12.15 1,559,086 18,851,468 12.091 6.146 6.096 6.121 6.121 6.172 3,069,305 6.1419 0.83%
2005-04-19 0 12.00 12.00 12.05 12.00 12.15 4,916,853 59,245,953 12.050 6.096 6.096 6.121 6.096 6.172 9,679,596 6.1207 0.84%
2005-04-18 0 11.90 11.90 11.95 11.75 11.95 8,824,017 104,879,059 11.886 6.045 6.045 6.070 5.969 6.070 17,371,460 6.0374 -2.46%
2005-04-15 0 12.20 12.15 12.20 12.15 12.25 2,444,386 29,814,291 12.197 6.197 6.172 6.197 6.172 6.223 4,812,157 6.1956 -1.21%
2005-04-14 0 12.35 12.30 12.35 12.25 12.35 1,829,977 22,490,060 12.290 6.273 6.248 6.273 6.223 6.273 3,602,596 6.2427 0.00%
2005-04-13 0 12.35 12.30 12.35 12.25 12.35 2,753,615 33,941,841 12.326 6.273 6.248 6.273 6.223 6.273 5,420,923 6.2613 0.41%
2005-04-12 0 12.30 12.25 12.30 12.20 12.40 1,478,590 18,173,277 12.291 6.248 6.223 6.248 6.197 6.299 2,910,836 6.2433 -1.20%
2005-04-11 0 12.45 12.40 12.50 12.20 12.50 4,395,438 54,329,932 12.361 6.324 6.299 6.350 6.197 6.350 8,653,109 6.2787 1.22%
2005-04-08 0 12.30 12.25 12.30 12.15 12.30 2,619,383 32,060,859 12.240 6.248 6.223 6.248 6.172 6.248 5,156,666 6.2174 1.65%
2005-04-07 0 12.10 12.05 12.20 12.00 12.20 1,272,383 15,377,145 12.085 6.146 6.121 6.197 6.096 6.197 2,504,885 6.1389 -0.41%
2005-04-06 0 12.15 12.10 12.15 12.00 12.30 5,425,667 66,049,283 12.173 6.172 6.146 6.172 6.096 6.248 10,681,276 6.1837 1.25%
2005-04-04 0 12.00 12.00 12.05 11.90 12.05 2,097,920 25,101,295 11.965 6.096 6.096 6.121 6.045 6.121 4,130,084 6.0777 0.42%
2005-04-01 0 11.95 11.90 11.95 11.80 12.00 2,062,970 24,526,345 11.889 6.070 6.045 6.070 5.994 6.096 4,061,280 6.0391 -0.42%
2005-03-31 0 12.00 11.95 12.00 11.85 12.05 4,834,257 57,840,257 11.965 6.096 6.070 6.096 6.019 6.121 9,516,992 6.0776 1.69%
2005-03-30 0 11.80 11.75 11.80 11.75 11.95 5,569,810 65,868,071 11.826 5.994 5.969 5.994 5.969 6.070 10,965,044 6.0071 -1.26%
2005-03-29 0 11.95 11.95 12.00 11.90 12.10 8,610,484 103,155,227 11.980 6.070 6.070 6.096 6.045 6.146 16,951,087 6.0855 -0.83%
2005-03-24 0 12.05 12.05 12.10 12.00 12.10 2,324,142 28,061,072 12.074 6.121 6.121 6.146 6.096 6.146 4,575,438 6.1330 0.00%
2005-03-23 0 12.05 12.05 12.10 12.05 12.30 5,849,365 71,100,228 12.155 6.121 6.121 6.146 6.121 6.248 11,515,392 6.1744 -2.03%
2005-03-22 0 12.30 12.25 12.30 12.25 12.35 1,804,825 22,179,374 12.289 6.248 6.223 6.248 6.223 6.273 3,553,081 6.2423 0.00%
2005-03-21 0 12.30 12.25 12.30 12.20 12.35 1,115,283 13,718,434 12.300 6.248 6.223 6.248 6.197 6.273 2,195,609 6.2481 0.65%
2005-03-18 0 12.50 12.50 12.55 12.45 12.60 3,380,577 42,279,818 12.507 6.207 6.207 6.232 6.182 6.257 6,807,688 6.2106 -0.40%
2005-03-17 0 12.55 12.50 12.55 12.40 12.55 1,949,973 24,329,560 12.477 6.232 6.207 6.232 6.158 6.232 3,926,787 6.1958 0.00%
2005-03-16 0 12.55 12.50 12.55 12.35 12.55 4,665,529 58,131,228 12.460 6.232 6.207 6.232 6.133 6.232 9,395,279 6.1873 1.21%
2005-03-15 0 12.40 12.35 12.40 12.35 12.50 4,348,683 53,870,406 12.388 6.158 6.133 6.158 6.133 6.207 8,757,226 6.1515 -0.40%
2005-03-14 0 12.45 12.45 12.55 12.40 12.55 2,069,110 25,796,766 12.468 6.182 6.182 6.232 6.158 6.232 4,166,701 6.1912 -0.40%
2005-03-11 0 12.50 12.50 12.55 12.45 12.55 1,079,961 13,504,996 12.505 6.207 6.207 6.232 6.182 6.232 2,174,788 6.2098 0.00%
2005-03-10 0 12.50 12.40 12.45 12.35 12.50 3,669,422 45,674,620 12.447 6.207 6.158 6.182 6.133 6.207 7,389,354 6.1811 -0.79%
2005-03-09 0 12.60 12.55 12.60 12.45 12.65 5,484,001 68,872,445 12.559 6.257 6.232 6.257 6.182 6.282 11,043,490 6.2365 1.20%
2005-03-08 0 12.45 12.40 12.45 12.35 12.45 1,558,782 19,336,481 12.405 6.182 6.158 6.182 6.133 6.182 3,139,021 6.1600 0.40%
2005-03-07 0 12.40 12.35 12.40 12.35 12.45 1,630,112 20,208,427 12.397 6.158 6.133 6.158 6.133 6.182 3,282,663 6.1561 0.40%
2005-03-04 0 12.35 12.30 12.35 12.25 12.45 4,464,500 55,173,229 12.358 6.133 6.108 6.133 6.083 6.182 8,990,454 6.1369 -0.40%
2005-03-03 0 12.40 12.40 12.45 12.30 12.45 2,499,502 30,926,807 12.373 6.158 6.158 6.182 6.108 6.182 5,033,410 6.1443 0.81%
2005-03-02 0 12.30 12.30 12.35 12.30 12.50 5,506,414 68,101,830 12.368 6.108 6.108 6.133 6.108 6.207 11,088,624 6.1416 -0.40%
2005-03-01 0 12.35 12.30 12.35 12.25 12.35 2,922,871 36,012,675 12.321 6.133 6.108 6.133 6.083 6.133 5,885,975 6.1184 -0.40%
2005-02-28 0 12.40 12.35 12.40 12.35 12.50 4,032,843 50,065,021 12.414 6.158 6.133 6.158 6.133 6.207 8,121,198 6.1647 -0.40%
2005-02-25 0 12.45 12.45 12.50 12.40 12.50 6,271,240 78,089,429 12.452 6.182 6.182 6.207 6.158 6.207 12,628,804 6.1834 0.81%
2005-02-24 0 12.35 12.30 12.35 12.20 12.35 2,643,854 32,509,467 12.296 6.133 6.108 6.133 6.058 6.133 5,324,101 6.1061 0.41%
2005-02-23 0 12.30 12.25 12.30 12.20 12.40 3,831,911 47,001,778 12.266 6.108 6.083 6.108 6.058 6.158 7,716,568 6.0910 -1.20%
2005-02-22 0 12.45 12.45 12.50 12.40 12.50 3,849,277 47,920,526 12.449 6.182 6.182 6.207 6.158 6.207 7,751,539 6.1821 -0.40%
2005-02-21 0 12.50 12.45 12.50 12.45 12.50 1,214,049 15,141,095 12.472 6.207 6.182 6.207 6.182 6.207 2,444,809 6.1932 0.40%
2005-02-18 0 12.45 12.45 12.50 12.30 12.50 2,614,724 32,502,027 12.430 6.182 6.182 6.207 6.108 6.207 5,265,440 6.1727 0.40%
2005-02-17 0 12.40 12.35 12.40 12.35 12.45 1,337,426 16,580,618 12.397 6.158 6.133 6.158 6.133 6.182 2,693,262 6.1563 0.00%
2005-02-16 0 12.40 12.40 12.45 12.35 12.45 3,128,607 38,793,664 12.400 6.158 6.158 6.182 6.133 6.182 6,300,279 6.1575 -0.40%
2005-02-15 0 12.45 12.40 12.45 12.35 12.50 2,690,836 33,426,489 12.422 6.182 6.158 6.182 6.133 6.207 5,418,711 6.1687 -0.40%
2005-02-14 0 12.50 12.45 12.50 12.30 12.50 5,589,840 69,426,034 12.420 6.207 6.182 6.207 6.108 6.207 11,256,624 6.1676 1.21%
2005-02-08 0 12.35 12.30 12.35 12.25 12.35 1,744,583 21,450,711 12.296 6.133 6.108 6.133 6.083 6.133 3,513,180 6.1058 0.41%
2005-02-07 0 12.30 12.25 12.30 12.20 12.30 3,661,283 44,854,125 12.251 6.108 6.083 6.108 6.058 6.108 7,372,964 6.0836 1.23%
2005-02-04 0 12.15 12.10 12.15 11.95 12.15 1,029,676 12,449,933 12.091 6.033 6.009 6.033 5.934 6.033 2,073,526 6.0042 0.83%
2005-02-03 0 12.05 12.05 12.10 11.95 12.15 3,644,762 43,849,206 12.031 5.984 5.984 6.009 5.934 6.033 7,339,694 5.9743 0.42%
2005-02-02 0 12.00 12.00 12.10 11.80 12.10 2,942,158 35,198,407 11.963 5.959 5.959 6.009 5.860 6.009 5,924,815 5.9408 1.69%
2005-02-01 0 11.80 11.80 11.90 11.80 12.15 4,619,694 55,159,073 11.940 5.860 5.860 5.909 5.860 6.033 9,302,978 5.9292 -3.67%
2005-01-31 0 12.25 12.20 12.25 12.05 12.25 2,777,271 33,779,710 12.163 6.083 6.058 6.083 5.984 6.083 5,592,771 6.0399 1.24%
2005-01-28 0 12.10 12.00 12.10 11.95 12.15 1,783,034 21,504,918 12.061 6.009 5.959 6.009 5.934 6.033 3,590,612 5.9892 1.26%
2005-01-27 0 11.95 11.95 12.00 11.90 12.20 2,988,887 36,155,935 12.097 5.934 5.934 5.959 5.909 6.058 6,018,916 6.0071 -1.24%
2005-01-26 0 12.10 12.10 12.15 11.90 12.15 3,411,785 41,169,542 12.067 6.009 6.009 6.033 5.909 6.033 6,870,533 5.9922 0.00%
2005-01-25 0 12.10 12.05 12.10 11.85 12.10 2,702,655 32,376,736 11.980 6.009 5.984 6.009 5.884 6.009 5,442,512 5.9489 2.11%
2005-01-24 0 11.85 11.80 11.85 11.70 11.90 2,178,247 25,689,707 11.794 5.884 5.860 5.884 5.810 5.909 4,386,478 5.8566 0.42%
2005-01-21 0 11.80 11.75 11.80 11.75 11.85 3,708,234 43,708,975 11.787 5.860 5.835 5.860 5.835 5.884 7,467,512 5.8532 -0.42%
2005-01-20 0 11.85 11.85 11.90 11.80 12.05 4,530,315 53,717,499 11.857 5.884 5.884 5.909 5.860 5.984 9,122,990 5.8881 -2.07%
2005-01-19 0 12.10 12.05 12.10 11.90 12.10 2,268,032 27,283,260 12.029 6.009 5.984 6.009 5.909 6.009 4,567,284 5.9736 1.26%
2005-01-18 0 11.95 11.95 12.05 11.90 12.05 2,642,503 31,681,512 11.989 5.934 5.934 5.984 5.909 5.984 5,321,380 5.9536 -0.83%
2005-01-17 0 12.05 12.00 12.05 11.90 12.05 1,127,957 13,513,662 11.981 5.984 5.959 5.984 5.909 5.984 2,271,440 5.9494 1.26%
2005-01-14 0 11.90 11.90 11.95 11.75 12.00 4,717,094 55,918,218 11.854 5.909 5.909 5.934 5.835 5.959 9,499,119 5.8867 -0.83%
2005-01-13 0 12.00 11.95 12.00 11.80 12.00 3,828,157 45,692,189 11.936 5.959 5.934 5.959 5.860 5.959 7,709,009 5.9271 0.84%
2005-01-12 0 11.90 11.85 11.95 11.60 11.90 2,062,778 24,250,674 11.756 5.909 5.884 5.934 5.760 5.909 4,153,950 5.8380 1.71%
2005-01-11 0 11.70 11.70 11.75 11.70 11.95 3,726,958 43,936,300 11.789 5.810 5.810 5.835 5.810 5.934 7,505,218 5.8541 -1.27%
2005-01-10 0 11.85 11.80 11.85 11.70 11.90 2,058,576 24,352,449 11.830 5.884 5.860 5.884 5.810 5.909 4,145,488 5.8744 -0.42%
2005-01-07 0 11.90 11.85 11.90 11.65 12.15 9,186,929 108,503,378 11.811 5.909 5.884 5.909 5.785 6.033 18,500,316 5.8649 -1.65%
2005-01-06 0 12.10 12.05 12.10 11.95 12.15 4,927,170 59,348,798 12.045 6.009 5.984 6.009 5.934 6.033 9,922,163 5.9814 0.00%
2005-01-05 0 12.10 12.05 12.10 12.05 12.25 6,218,932 75,345,636 12.116 6.009 5.984 6.009 5.984 6.083 12,523,468 6.0164 -2.02%
2005-01-04 0 12.35 12.25 12.30 12.15 12.50 5,461,373 67,135,774 12.293 6.133 6.083 6.108 6.033 6.207 10,997,922 6.1044 -1.20%
2005-01-03 0 12.50 12.45 12.50 12.45 12.50 1,851,411 23,121,282 12.488 6.207 6.182 6.207 6.182 6.207 3,728,307 6.2016 0.40%
2004-12-31 0 12.45 12.45 12.50 12.40 12.50 759,874 9,451,086 12.438 6.182 6.182 6.207 6.158 6.207 1,530,208 6.1763 0.40%
2004-12-30 0 12.40 12.35 12.40 12.40 12.50 2,566,132 31,935,965 12.445 6.158 6.133 6.158 6.158 6.207 5,167,587 6.1801 -0.40%
2004-12-29 0 12.45 12.45 12.50 12.45 12.50 1,661,524 20,741,024 12.483 6.182 6.182 6.207 6.182 6.207 3,345,919 6.1989 0.00%
2004-12-28 0 12.45 12.40 12.45 12.35 12.45 834,885 10,362,802 12.412 6.182 6.158 6.182 6.133 6.182 1,681,262 6.1637 0.40%
2004-12-24 0 12.40 12.40 12.45 12.40 12.50 1,181,636 14,695,427 12.437 6.158 6.158 6.182 6.158 6.207 2,379,537 6.1757 0.00%
2004-12-23 0 12.40 12.40 12.50 12.40 12.50 1,394,653 17,382,083 12.463 6.158 6.158 6.207 6.158 6.207 2,808,503 6.1891 -0.80%
2004-12-22 0 12.50 12.45 12.50 12.20 12.50 1,912,931 23,726,705 12.403 6.207 6.182 6.207 6.058 6.207 3,852,194 6.1593 0.40%
2004-12-21 0 12.45 12.40 12.45 12.35 12.50 3,493,263 43,450,028 12.438 6.182 6.158 6.182 6.133 6.207 7,034,611 6.1766 -0.40%
2004-12-20 0 12.50 12.45 12.50 12.30 12.50 4,314,857 53,603,525 12.423 6.207 6.182 6.207 6.108 6.207 8,689,108 6.1690 0.81%
2004-12-17 0 12.40 12.35 12.45 12.25 12.40 2,312,402 28,590,125 12.364 6.158 6.133 6.182 6.083 6.158 4,656,634 6.1397 0.40%
2004-12-16 0 12.35 12.25 12.35 12.15 12.45 3,781,145 46,478,477 12.292 6.133 6.083 6.133 6.033 6.182 7,614,338 6.1041 -0.40%
2004-12-15 0 12.40 12.40 12.45 12.35 12.45 2,129,458 26,430,558 12.412 6.158 6.158 6.182 6.133 6.182 4,288,228 6.1635 -0.40%
2004-12-14 0 12.45 12.40 12.45 12.30 12.45 3,946,256 48,918,053 12.396 6.182 6.158 6.182 6.108 6.182 7,946,832 6.1557 1.22%
2004-12-13 0 12.30 12.25 12.30 12.10 12.35 2,317,722 28,296,228 12.209 6.108 6.083 6.108 6.009 6.133 4,667,348 6.0626 1.65%
2004-12-10 0 12.10 12.05 12.10 12.05 12.15 1,491,340 18,015,793 12.080 6.009 5.984 6.009 5.984 6.033 3,003,208 5.9988 -0.41%
2004-12-09 0 12.15 12.10 12.15 12.10 12.30 2,160,208 26,299,116 12.174 6.033 6.009 6.033 6.009 6.108 4,350,151 6.0456 -1.22%
2004-12-08 0 12.30 12.25 12.30 12.20 12.40 2,569,039 31,658,225 12.323 6.108 6.083 6.108 6.058 6.158 5,173,441 6.1194 -0.81%
2004-12-07 0 12.40 12.40 12.45 12.35 12.45 2,940,485 36,500,157 12.413 6.158 6.158 6.182 6.133 6.182 5,921,446 6.1641 -0.40%
2004-12-06 0 12.45 12.40 12.45 12.35 12.45 2,641,430 32,757,613 12.401 6.182 6.158 6.182 6.133 6.182 5,319,219 6.1583 0.00%
2004-12-03 0 12.45 12.40 12.45 12.35 12.45 1,961,515 24,308,011 12.392 6.182 6.158 6.182 6.133 6.182 3,950,030 6.1539 0.00%
2004-12-02 0 12.45 12.45 12.50 12.40 12.50 3,515,354 43,787,421 12.456 6.182 6.182 6.207 6.158 6.207 7,079,097 6.1855 0.00%
2004-12-01 0 12.45 12.40 12.45 12.30 12.45 3,163,355 39,126,226 12.369 6.182 6.158 6.182 6.108 6.182 6,370,254 6.1420 0.40%
2004-11-30 0 12.40 12.35 12.45 12.35 12.50 3,495,300 43,309,817 12.391 6.158 6.133 6.182 6.133 6.207 7,038,713 6.1531 -0.80%
2004-11-29 0 12.50 12.45 12.50 12.30 12.50 5,396,485 67,066,268 12.428 6.207 6.182 6.207 6.108 6.207 10,867,253 6.1714 1.21%
2004-11-26 0 12.35 12.30 12.35 12.25 12.40 4,333,524 53,530,527 12.353 6.133 6.108 6.133 6.083 6.158 8,726,699 6.1341 -0.40%
2004-11-25 0 12.40 12.35 12.40 12.25 12.40 5,055,531 62,320,746 12.327 6.158 6.133 6.158 6.083 6.158 10,180,652 6.1215 0.40%
2004-11-24 0 12.35 12.30 12.35 12.25 12.35 4,516,719 55,498,042 12.287 6.133 6.108 6.133 6.083 6.133 9,095,611 6.1016 0.82%
2004-11-23 0 12.25 12.25 12.30 12.05 12.35 5,499,521 67,366,614 12.250 6.083 6.083 6.108 5.984 6.133 11,074,743 6.0829 1.24%
2004-11-22 0 12.10 12.05 12.10 12.00 12.10 1,991,987 24,020,442 12.059 6.009 5.984 6.009 5.959 6.009 4,011,394 5.9881 -0.41%
2004-11-19 0 12.15 12.10 12.15 12.10 12.20 3,728,364 45,287,470 12.147 6.033 6.009 6.033 6.009 6.058 7,508,049 6.0319 0.00%
2004-11-18 0 12.15 12.10 12.15 11.95 12.15 4,652,737 56,232,382 12.086 6.033 6.009 6.033 5.934 6.033 9,369,519 6.0016 1.25%
2004-11-17 0 12.00 12.00 12.05 11.95 12.05 3,596,449 43,192,246 12.010 5.959 5.959 5.984 5.934 5.984 7,242,403 5.9638 0.42%
2004-11-16 0 11.95 11.95 12.00 11.95 12.00 2,585,605 30,926,969 11.961 5.934 5.934 5.959 5.934 5.959 5,206,801 5.9397 0.00%
2004-11-15 0 11.95 11.95 12.00 11.95 12.05 2,195,292 26,283,580 11.973 5.934 5.934 5.959 5.934 5.984 4,420,802 5.9454 0.00%
2004-11-12 0 11.95 11.90 11.95 11.90 12.05 2,905,595 34,738,539 11.956 5.934 5.909 5.934 5.909 5.984 5,851,186 5.9370 0.42%
2004-11-11 0 11.90 11.90 11.95 11.90 12.00 2,329,304 27,867,304 11.964 5.909 5.909 5.934 5.909 5.959 4,690,671 5.9410 -0.83%
2004-11-10 0 12.00 11.95 12.00 11.90 12.00 2,169,671 25,975,014 11.972 5.959 5.934 5.959 5.909 5.959 4,369,208 5.9450 0.00%
2004-11-09 0 12.00 11.95 12.00 11.85 12.00 2,018,321 24,140,983 11.961 5.959 5.934 5.959 5.884 5.959 4,064,424 5.9396 0.00%
2004-11-08 0 12.00 11.95 12.00 11.90 12.00 1,899,326 22,688,118 11.945 5.959 5.934 5.959 5.909 5.959 3,824,796 5.9319 0.00%
2004-11-05 0 12.00 11.95 12.00 11.85 12.00 4,787,074 57,113,084 11.931 5.959 5.934 5.959 5.884 5.959 9,640,042 5.9246 1.69%
2004-11-04 0 11.80 11.80 11.85 11.75 11.90 1,691,316 19,984,902 11.816 5.860 5.860 5.884 5.835 5.909 3,405,913 5.8677 -0.84%
2004-11-03 0 11.90 11.85 11.90 11.65 11.90 6,116,023 72,279,427 11.818 5.909 5.884 5.909 5.785 5.909 12,316,233 5.8686 1.28%
2004-11-02 0 11.75 11.70 11.75 11.60 11.75 5,436,719 63,627,537 11.703 5.835 5.810 5.835 5.760 5.835 10,948,275 5.8116 1.29%
2004-11-01 0 11.60 11.55 11.60 11.50 11.65 1,899,055 21,996,471 11.583 5.760 5.736 5.760 5.711 5.785 3,824,251 5.7518 -0.43%
2004-10-29 0 11.65 11.60 11.65 11.50 11.65 3,864,710 44,912,367 11.621 5.785 5.760 5.785 5.711 5.785 7,782,618 5.7709 0.43%
2004-10-28 0 11.60 11.55 11.60 11.40 11.60 3,606,513 41,625,306 11.542 5.760 5.736 5.760 5.661 5.760 7,262,670 5.7314 3.11%
2004-10-27 0 11.25 11.25 11.35 11.25 11.35 2,287,968 25,851,796 11.299 5.587 5.587 5.636 5.587 5.636 4,607,430 5.6109 -0.44%
2004-10-26 0 11.30 11.25 11.35 11.20 11.35 3,391,045 38,254,814 11.281 5.611 5.587 5.636 5.562 5.636 6,828,768 5.6020 0.44%
2004-10-25 0 11.25 11.25 11.30 11.25 11.40 7,686,972 86,829,053 11.296 5.587 5.587 5.611 5.587 5.661 15,479,756 5.6092 -3.02%
2004-10-21 0 11.60 11.60 11.65 11.55 11.65 823,136 9,561,497 11.616 5.760 5.760 5.785 5.736 5.785 1,657,603 5.7683 0.00%
2004-10-20 0 11.60 11.60 11.65 11.60 11.70 2,022,018 23,530,404 11.637 5.760 5.760 5.785 5.760 5.810 4,071,869 5.7788 -1.69%
2004-10-19 0 11.80 11.75 11.80 11.65 11.80 2,932,404 34,408,243 11.734 5.860 5.835 5.860 5.785 5.860 5,905,173 5.8268 1.29%
2004-10-18 0 11.65 11.60 11.65 11.50 11.65 1,117,876 12,979,998 11.611 5.785 5.760 5.785 5.711 5.785 2,251,140 5.7660 0.43%
2004-10-15 0 11.60 11.55 11.60 11.40 11.60 1,245,287 14,372,339 11.541 5.760 5.736 5.760 5.661 5.760 2,507,715 5.7312 0.43%
2004-10-14 0 11.55 11.50 11.55 11.40 11.60 3,629,322 41,728,033 11.497 5.736 5.711 5.736 5.661 5.760 7,308,602 5.7094 -0.86%
2004-10-13 0 11.65 11.60 11.65 11.50 11.75 3,018,275 35,018,669 11.602 5.785 5.760 5.785 5.711 5.835 6,078,097 5.7615 -0.43%
2004-10-12 0 11.70 11.65 11.70 11.55 11.70 2,290,011 26,662,632 11.643 5.810 5.785 5.810 5.736 5.810 4,611,544 5.7817 0.43%
2004-10-11 0 11.65 11.60 11.65 11.60 11.65 2,251,234 26,173,523 11.626 5.785 5.760 5.785 5.760 5.785 4,533,456 5.7734 0.00%
2004-10-08 0 11.65 11.60 11.65 11.55 11.85 5,523,664 64,476,055 11.673 5.785 5.760 5.785 5.736 5.884 11,123,361 5.7965 -1.27%
2004-10-07 0 11.80 11.80 11.85 11.80 11.95 1,285,804 15,219,336 11.836 5.860 5.860 5.884 5.860 5.934 2,589,307 5.8778 -0.84%
2004-10-06 0 11.90 11.85 11.95 11.80 11.95 1,532,664 18,172,519 11.857 5.909 5.884 5.934 5.860 5.934 3,086,425 5.8879 0.85%
2004-10-05 0 11.80 11.80 11.85 11.80 11.95 2,120,708 25,105,329 11.838 5.860 5.860 5.884 5.860 5.934 4,270,608 5.8786 -0.84%
2004-10-04 0 11.90 11.80 11.90 11.80 11.95 4,713,504 56,010,892 11.883 5.909 5.860 5.909 5.860 5.934 9,491,890 5.9009 1.28%
2004-09-30 0 11.75 11.70 11.75 11.60 11.75 2,941,375 34,366,176 11.684 5.835 5.810 5.835 5.760 5.835 5,923,238 5.8019 1.29%
2004-09-28 0 11.60 11.55 11.60 11.50 11.60 2,326,911 26,862,434 11.544 5.760 5.736 5.760 5.711 5.760 4,685,852 5.7327 -0.43%
2004-09-27 0 11.65 11.60 11.65 11.55 11.85 2,766,546 32,166,807 11.627 5.785 5.760 5.785 5.736 5.884 5,571,174 5.7738 -0.43%
2004-09-24 0 11.70 11.70 11.75 11.70 11.95 4,404,909 51,903,853 11.783 5.810 5.810 5.835 5.810 5.934 8,870,452 5.8513 -1.68%
2004-09-23 0 11.90 11.90 11.95 11.85 11.95 1,675,712 19,989,999 11.929 5.909 5.909 5.934 5.884 5.934 3,374,490 5.9239 -0.83%
2004-09-22 0 12.00 11.95 12.00 11.95 12.00 2,124,576 25,418,420 11.964 5.959 5.934 5.959 5.934 5.959 4,278,397 5.9411 0.00%
2004-09-21 0 12.00 11.95 12.00 11.90 12.00 1,709,603 20,477,663 11.978 5.959 5.934 5.959 5.909 5.959 3,442,739 5.9481 0.42%
2004-09-20 0 11.95 11.95 12.00 11.90 12.05 1,369,297 16,379,585 11.962 5.934 5.934 5.959 5.909 5.984 2,757,442 5.9401 -0.83%
2004-09-17 0 12.05 11.95 12.05 11.95 12.10 2,600,183 31,201,607 12.000 5.984 5.934 5.984 5.934 6.009 5,236,158 5.9589 -0.82%
2004-09-16 0 12.15 12.10 12.15 11.95 12.15 1,934,132 23,374,950 12.085 6.033 6.009 6.033 5.934 6.033 3,894,887 6.0014 0.83%
2004-09-15 0 12.05 12.00 12.05 11.95 12.15 2,447,870 29,487,212 12.046 5.984 5.959 5.984 5.934 6.033 4,929,435 5.9819 -0.82%
2004-09-14 0 12.15 12.10 12.15 12.05 12.15 967,651 11,714,387 12.106 6.033 6.009 6.033 5.984 6.033 1,948,622 6.0116 0.00%
2004-09-13 0 12.15 12.05 12.15 12.00 12.15 1,455,375 17,553,634 12.061 6.033 5.984 6.033 5.959 6.033 2,930,783 5.9894 1.25%
2004-09-10 0 12.00 11.95 12.00 11.90 12.00 1,442,482 17,279,772 11.979 5.959 5.934 5.959 5.909 5.959 2,904,820 5.9487 0.00%
2004-09-09 0 12.00 11.95 12.00 11.95 12.15 2,325,804 28,026,738 12.050 5.959 5.934 5.959 5.934 6.033 4,683,623 5.9840 -1.23%
2004-09-08 0 12.15 12.10 12.15 12.10 12.25 3,765,035 45,883,588 12.187 6.033 6.009 6.033 6.009 6.083 7,581,896 6.0517 -0.41%
2004-09-07 0 12.20 12.15 12.20 12.10 12.20 2,964,469 36,030,755 12.154 6.058 6.033 6.058 6.009 6.058 5,969,744 6.0356 0.83%
2004-09-06 0 12.10 12.10 12.15 12.00 12.15 3,301,216 39,939,066 12.098 6.009 6.009 6.033 5.959 6.033 6,647,873 6.0078 0.41%
2004-09-03 0 12.05 12.00 12.05 12.00 12.10 2,530,278 30,460,638 12.038 5.984 5.959 5.984 5.959 6.009 5,095,385 5.9781 0.00%
2004-09-02 0 12.05 12.05 12.10 12.00 12.15 4,372,459 52,768,092 12.068 5.984 5.984 6.009 5.959 6.033 8,805,105 5.9929 -0.41%
2004-09-01 0 12.10 12.10 12.15 11.95 12.15 3,301,368 39,934,298 12.096 6.009 6.009 6.033 5.934 6.033 6,648,179 6.0068 1.26%
2004-08-31 0 11.95 11.95 12.00 11.90 12.00 1,640,923 19,655,070 11.978 5.934 5.934 5.959 5.909 5.959 3,304,433 5.9481 -0.42%
2004-08-30 0 12.00 12.00 12.05 11.85 12.10 3,139,718 37,718,990 12.013 5.959 5.959 5.984 5.884 6.009 6,322,654 5.9657 0.84%
2004-08-27 0 11.90 11.90 11.95 11.80 12.20 8,040,184 96,617,656 12.017 5.909 5.909 5.934 5.860 6.058 16,191,041 5.9674 -0.42%
2004-08-26 0 11.95 11.90 12.00 11.85 12.05 2,889,444 34,505,032 11.942 5.934 5.909 5.959 5.884 5.984 5,818,661 5.9301 -0.50%
2004-08-25 0 12.15 12.15 12.20 12.05 12.20 5,208,819 63,183,353 12.130 5.964 5.964 5.988 5.915 5.988 10,611,611 5.9542 0.00%
2004-08-24 0 12.15 12.10 12.15 11.70 12.20 4,407,881 52,675,881 11.950 5.964 5.939 5.964 5.743 5.988 8,979,909 5.8660 2.97%
2004-08-23 0 11.80 11.80 11.85 11.75 11.85 1,049,543 12,379,495 11.795 5.792 5.792 5.817 5.768 5.817 2,138,170 5.7898 -0.42%
2004-08-20 0 11.85 11.80 11.90 11.75 11.90 2,008,694 23,796,444 11.847 5.817 5.792 5.841 5.768 5.841 4,092,191 5.8151 -0.42%
2004-08-19 0 11.90 11.90 11.95 11.65 11.95 4,811,723 57,021,621 11.851 5.841 5.841 5.866 5.719 5.866 9,802,632 5.8170 2.59%
2004-08-18 0 11.60 11.55 11.60 11.55 11.65 823,933 9,552,622 11.594 5.694 5.669 5.694 5.669 5.719 1,678,549 5.6910 0.00%
2004-08-17 0 11.60 11.55 11.60 11.50 11.60 874,674 10,107,910 11.556 5.694 5.669 5.694 5.645 5.694 1,781,920 5.6725 0.43%
2004-08-16 0 11.55 11.50 11.55 11.50 11.65 2,795,425 32,296,916 11.553 5.669 5.645 5.669 5.645 5.719 5,694,950 5.6712 -1.70%
2004-08-13 0 11.75 11.65 11.75 11.65 11.75 1,306,597 15,266,454 11.684 5.768 5.719 5.768 5.719 5.768 2,661,851 5.7353 -0.42%
2004-08-12 0 11.80 11.80 11.85 11.75 11.90 2,033,716 24,116,952 11.859 5.792 5.792 5.817 5.768 5.841 4,143,166 5.8209 0.00%
2004-08-11 0 11.80 11.75 11.80 11.70 11.85 1,385,835 16,355,104 11.802 5.792 5.768 5.792 5.743 5.817 2,823,278 5.7929 0.43%
2004-08-10 0 11.75 11.70 11.75 11.70 11.80 1,174,586 13,786,024 11.737 5.768 5.743 5.768 5.743 5.792 2,392,913 5.7612 -0.42%
2004-08-09 0 11.80 11.75 11.80 11.70 11.90 2,766,063 32,683,142 11.816 5.792 5.768 5.792 5.743 5.841 5,635,133 5.7999 0.00%
2004-08-06 0 11.80 11.75 11.80 11.65 11.80 1,558,986 18,309,258 11.744 5.792 5.768 5.792 5.719 5.792 3,176,028 5.7648 0.00%
2004-08-05 0 11.80 11.80 11.85 11.60 11.85 2,998,116 35,051,129 11.691 5.792 5.792 5.817 5.694 5.817 6,107,880 5.7387 1.72%
2004-08-04 0 11.60 11.60 11.65 11.55 11.70 3,069,224 35,713,519 11.636 5.694 5.694 5.719 5.669 5.743 6,252,744 5.7117 -1.69%
2004-08-03 0 11.80 11.75 11.80 11.70 11.80 1,505,047 17,692,738 11.756 5.792 5.768 5.792 5.743 5.792 3,066,141 5.7704 1.29%
2004-08-02 0 11.65 11.60 11.65 11.60 11.75 958,702 11,173,454 11.655 5.719 5.694 5.719 5.694 5.768 1,953,105 5.7209 -0.43%
2004-07-30 0 11.70 11.70 11.75 11.70 11.80 3,022,614 35,604,664 11.779 5.743 5.743 5.768 5.743 5.792 6,157,788 5.7821 1.30%
2004-07-29 0 11.55 11.55 11.60 11.50 11.70 2,991,565 34,573,662 11.557 5.669 5.669 5.694 5.645 5.743 6,094,534 5.6729 -1.70%
2004-07-28 0 11.75 11.70 11.75 11.70 11.85 1,274,753 15,015,531 11.779 5.768 5.743 5.768 5.743 5.817 2,596,977 5.7819 0.00%
2004-07-27 0 11.75 11.70 11.75 11.65 11.80 472,223 5,538,653 11.729 5.768 5.743 5.768 5.719 5.792 962,031 5.7572 -0.42%
2004-07-26 0 11.80 11.75 11.80 11.60 11.80 612,999 7,163,448 11.686 5.792 5.768 5.792 5.694 5.792 1,248,826 5.7361 0.00%
2004-07-23 0 11.80 11.80 11.85 11.75 11.95 1,310,158 15,539,126 11.860 5.792 5.792 5.817 5.768 5.866 2,669,106 5.8218 -0.42%
2004-07-22 0 11.85 11.85 11.90 11.75 11.90 1,439,626 17,047,588 11.842 5.817 5.817 5.841 5.768 5.841 2,932,863 5.8126 -0.42%
2004-07-21 0 11.90 11.85 11.90 11.70 11.90 5,038,445 59,589,528 11.827 5.841 5.817 5.841 5.743 5.841 10,264,519 5.8054 1.71%
2004-07-20 0 11.70 11.65 11.70 11.55 11.70 1,585,819 18,405,305 11.606 5.743 5.719 5.743 5.669 5.743 3,230,693 5.6970 0.00%
2004-07-19 0 11.70 11.65 11.70 11.50 11.70 1,761,079 20,557,389 11.673 5.743 5.719 5.743 5.645 5.743 3,587,740 5.7299 0.86%
2004-07-16 0 11.60 11.60 11.65 11.35 11.75 2,039,857 23,734,413 11.635 5.694 5.694 5.719 5.571 5.768 4,155,677 5.7113 0.87%
2004-07-15 0 11.50 11.45 11.50 11.30 11.50 1,788,536 20,381,768 11.396 5.645 5.620 5.645 5.547 5.645 3,643,676 5.5937 0.88%
2004-07-14 0 11.40 11.35 11.40 11.35 11.65 2,655,340 30,368,882 11.437 5.596 5.571 5.596 5.571 5.719 5,409,563 5.6139 -1.72%
2004-07-13 0 11.60 11.55 11.60 11.50 11.75 3,112,931 36,021,918 11.572 5.694 5.669 5.694 5.645 5.768 6,341,786 5.6801 -0.85%
2004-07-12 0 11.70 11.70 11.75 11.65 11.75 960,752 11,236,326 11.695 5.743 5.743 5.768 5.719 5.768 1,957,282 5.7408 0.00%
2004-07-09 0 11.70 11.70 11.75 11.65 11.80 2,753,205 32,215,377 11.701 5.743 5.743 5.768 5.719 5.792 5,608,938 5.7436 0.86%
2004-07-08 0 11.60 11.60 11.65 11.55 11.70 2,795,163 32,513,412 11.632 5.694 5.694 5.719 5.669 5.743 5,694,416 5.7097 -0.85%
2004-07-07 0 11.70 11.65 11.70 11.50 11.70 4,474,943 52,017,017 11.624 5.743 5.719 5.743 5.645 5.743 9,116,530 5.7058 0.00%
2004-07-06 0 11.70 11.70 11.80 11.70 11.85 2,000,258 23,588,599 11.793 5.743 5.743 5.792 5.743 5.817 4,075,004 5.7886 -0.85%
2004-07-05 0 11.80 11.75 11.80 11.55 11.85 1,769,224 20,804,115 11.759 5.792 5.768 5.792 5.669 5.817 3,604,333 5.7720 1.29%
2004-07-02 0 11.65 11.65 11.75 11.50 11.70 5,004,128 58,428,532 11.676 5.719 5.719 5.768 5.645 5.743 10,194,607 5.7313 -1.27%
2004-06-30 0 11.80 11.80 11.85 11.50 11.90 3,063,459 36,228,058 11.826 5.792 5.792 5.817 5.645 5.841 6,240,999 5.8048 2.61%
2004-06-29 0 11.50 11.50 11.55 11.50 11.65 1,907,224 22,035,102 11.553 5.645 5.645 5.669 5.645 5.719 3,885,472 5.6712 -1.71%
2004-06-28 0 11.70 11.70 11.75 11.60 11.75 927,273 10,842,937 11.693 5.743 5.743 5.768 5.694 5.768 1,889,077 5.7398 -0.43%
2004-06-25 0 11.75 11.65 11.75 11.50 11.75 1,288,430 15,018,244 11.656 5.768 5.719 5.768 5.645 5.768 2,624,840 5.7216 -0.42%
2004-06-24 0 11.80 11.75 11.80 11.50 11.80 4,054,049 47,502,225 11.717 5.792 5.768 5.792 5.645 5.792 8,259,068 5.7515 3.51%
2004-06-23 0 11.40 11.40 11.45 11.30 11.60 1,673,383 19,194,802 11.471 5.596 5.596 5.620 5.547 5.694 3,409,082 5.6305 0.00%
2004-06-21 0 11.40 11.45 11.50 11.10 11.65 2,662,845 30,159,523 11.326 5.596 5.620 5.645 5.449 5.719 5,424,853 5.5595 -0.44%
2004-06-18 0 11.45 11.45 11.50 11.30 11.70 2,556,520 29,056,231 11.366 5.620 5.620 5.645 5.547 5.743 5,208,243 5.5789 -2.55%
2004-06-17 0 11.75 11.70 11.75 11.50 11.85 1,594,255 18,674,602 11.714 5.768 5.743 5.768 5.645 5.817 3,247,879 5.7498 1.73%
2004-06-16 0 11.55 11.55 11.60 11.50 11.90 1,436,689 16,745,950 11.656 5.669 5.669 5.694 5.645 5.841 2,926,879 5.7214 1.32%
2004-06-15 0 11.40 11.35 11.40 11.35 11.95 1,933,708 22,251,919 11.507 5.596 5.571 5.596 5.571 5.866 3,939,426 5.6485 0.88%
2004-06-14 0 11.30 11.25 11.30 11.25 12.00 4,291,840 49,930,501 11.634 5.547 5.522 5.547 5.522 5.890 8,743,506 5.7106 -4.64%
2004-06-11 0 11.85 11.80 11.85 11.80 12.00 1,402,703 16,684,099 11.894 5.817 5.792 5.817 5.792 5.890 2,857,642 5.8384 -0.42%
2004-06-10 0 11.90 11.85 11.95 11.65 11.90 3,042,988 35,913,277 11.802 5.841 5.817 5.866 5.719 5.841 6,199,295 5.7931 0.85%
2004-06-09 0 11.80 11.75 11.80 11.70 11.80 2,036,938 23,957,186 11.761 5.792 5.768 5.792 5.743 5.792 4,149,730 5.7732 0.43%
2004-06-08 0 11.75 11.70 11.75 11.65 11.75 1,749,653 20,472,379 11.701 5.768 5.743 5.768 5.719 5.768 3,564,462 5.7435 0.86%
2004-06-07 0 11.65 11.65 11.70 11.30 11.70 3,965,654 45,908,151 11.576 5.719 5.719 5.743 5.547 5.743 8,078,987 5.6824 3.10%
2004-06-04 0 11.30 11.30 11.35 11.15 11.35 1,117,615 12,633,722 11.304 5.547 5.547 5.571 5.473 5.571 2,276,849 5.5488 1.35%
2004-06-03 0 11.15 11.10 11.20 11.05 11.50 3,594,716 40,503,329 11.267 5.473 5.449 5.498 5.424 5.645 7,323,297 5.5308 -3.04%
2004-06-02 0 11.50 11.45 11.50 11.05 11.50 2,375,084 26,877,443 11.316 5.645 5.620 5.645 5.424 5.645 4,838,615 5.5548 3.14%
2004-06-01 0 11.15 11.10 11.20 11.10 11.35 801,661 8,971,704 11.191 5.473 5.449 5.498 5.449 5.571 1,633,175 5.4934 -0.89%
2004-05-31 0 11.25 11.20 11.25 11.20 11.35 2,470,727 28,003,790 11.334 5.522 5.498 5.522 5.498 5.571 5,033,462 5.5635 -1.32%
2004-05-28 0 11.40 11.40 11.45 11.10 11.45 5,152,787 58,253,328 11.305 5.596 5.596 5.620 5.449 5.620 10,497,461 5.5493 2.70%
2004-05-27 0 11.10 11.05 11.10 10.95 11.10 2,689,446 29,625,881 11.016 5.449 5.424 5.449 5.375 5.449 5,479,045 5.4071 2.30%
2004-05-25 0 10.85 10.80 10.85 10.60 10.85 1,324,455 14,193,679 10.717 5.326 5.301 5.326 5.203 5.326 2,698,232 5.2604 0.46%
2004-05-24 0 10.80 10.75 10.80 10.70 11.00 2,176,791 23,564,000 10.825 5.301 5.277 5.301 5.252 5.399 4,434,644 5.3136 -0.92%
2004-05-21 0 10.90 10.85 10.90 10.60 11.00 2,450,759 26,405,120 10.774 5.350 5.326 5.350 5.203 5.399 4,992,783 5.2887 1.40%
2004-05-20 0 10.75 10.65 10.80 10.60 11.05 2,732,089 29,418,678 10.768 5.277 5.228 5.301 5.203 5.424 5,565,919 5.2855 -2.71%
2004-05-19 0 11.05 11.05 11.10 10.70 11.40 5,584,775 61,848,850 11.075 5.424 5.424 5.449 5.252 5.596 11,377,524 5.4361 4.74%
2004-05-18 0 10.55 10.50 10.55 10.40 10.75 1,607,448 17,008,442 10.581 5.179 5.154 5.179 5.105 5.277 3,274,756 5.1938 2.43%
2004-05-17 0 10.30 10.25 10.30 10.30 10.90 3,224,029 34,013,744 10.550 5.056 5.031 5.056 5.056 5.350 6,568,119 5.1786 -1.90%
2004-05-14 0 10.50 10.50 10.55 10.45 10.75 1,824,284 19,182,448 10.515 5.154 5.154 5.179 5.129 5.277 3,716,503 5.1614 -0.47%
2004-05-13 0 10.55 10.50 10.55 10.45 10.90 3,785,656 39,887,323 10.536 5.179 5.154 5.179 5.129 5.350 7,712,288 5.1719 -3.21%
2004-05-12 0 10.90 10.85 10.90 10.85 11.15 3,383,900 36,960,493 10.922 5.350 5.326 5.350 5.326 5.473 6,893,814 5.3614 0.00%
2004-05-11 0 10.90 10.90 10.95 10.75 11.10 2,624,573 28,587,573 10.892 5.350 5.350 5.375 5.277 5.449 5,346,884 5.3466 0.93%
2004-05-10 0 10.80 10.70 10.80 10.40 11.65 7,100,295 78,142,704 11.006 5.301 5.252 5.301 5.105 5.719 14,465,001 5.4022 -8.09%
2004-05-07 0 11.75 11.65 11.75 11.60 11.75 1,221,153 14,238,070 11.660 5.768 5.719 5.768 5.694 5.768 2,487,781 5.7232 -0.42%
2004-05-06 0 11.80 11.70 11.80 11.70 11.85 2,681,585 31,625,844 11.794 5.792 5.743 5.792 5.743 5.817 5,463,031 5.7891 0.43%
2004-05-05 0 11.75 11.70 11.75 11.50 12.00 5,556,560 64,473,267 11.603 5.768 5.743 5.768 5.645 5.890 11,320,043 5.6955 -2.08%
2004-05-04 0 12.00 11.90 12.00 11.75 12.00 2,405,169 28,739,659 11.949 5.890 5.841 5.890 5.768 5.890 4,899,905 5.8654 1.27%
2004-05-03 0 11.85 11.80 11.85 11.80 11.90 874,383 10,347,868 11.834 5.817 5.792 5.817 5.792 5.841 1,781,328 5.8091 0.00%
2004-04-30 0 11.85 11.80 11.85 11.45 11.85 2,227,163 26,034,560 11.690 5.817 5.792 5.817 5.620 5.817 4,537,264 5.7379 2.16%
2004-04-29 0 11.60 11.55 11.60 11.50 11.80 3,759,582 43,758,550 11.639 5.694 5.669 5.694 5.645 5.792 7,659,169 5.7132 -2.52%
2004-04-28 0 11.90 11.85 11.90 11.85 12.00 2,479,633 29,521,726 11.906 5.841 5.817 5.841 5.817 5.890 5,051,606 5.8440 0.00%
2004-04-27 0 11.90 11.90 11.95 11.60 11.95 3,712,092 43,898,079 11.826 5.841 5.841 5.866 5.694 5.866 7,562,420 5.8048 2.15%
2004-04-26 0 11.65 11.60 11.65 11.55 11.80 2,496,124 28,988,031 11.613 5.719 5.694 5.719 5.669 5.792 5,085,202 5.7005 -1.27%
2004-04-23 0 11.80 11.75 11.80 11.65 11.80 1,970,298 23,115,430 11.732 5.792 5.768 5.792 5.719 5.792 4,013,969 5.7587 1.29%
2004-04-22 0 11.65 11.60 11.65 11.55 11.75 2,964,204 34,492,291 11.636 5.719 5.694 5.719 5.669 5.768 6,038,793 5.7118 -1.27%
2004-04-21 0 11.80 11.75 11.80 11.70 11.90 2,343,658 27,556,848 11.758 5.792 5.768 5.792 5.743 5.841 4,774,592 5.7716 -0.84%
2004-04-20 0 11.90 11.85 11.90 11.80 11.95 3,130,990 37,178,174 11.874 5.841 5.817 5.841 5.792 5.866 6,378,576 5.8286 1.71%
2004-04-19 0 11.70 11.65 11.70 11.60 11.95 5,920,126 69,131,282 11.677 5.743 5.719 5.743 5.694 5.866 12,060,714 5.7319 -1.68%
2004-04-16 0 11.90 11.85 11.90 11.80 11.95 4,113,719 48,879,177 11.882 5.841 5.817 5.841 5.792 5.866 8,380,630 5.8324 0.42%
2004-04-15 0 11.85 11.80 11.85 11.80 12.35 8,968,393 107,065,923 11.938 5.817 5.792 5.817 5.792 6.062 18,270,764 5.8600 -3.27%
2004-04-14 0 12.25 12.20 12.25 12.20 12.50 2,848,334 35,300,918 12.394 6.013 5.988 6.013 5.988 6.136 5,802,738 6.0835 -2.39%
2004-04-13 0 12.55 12.50 12.55 12.20 12.55 6,884,277 85,722,564 12.452 6.160 6.136 6.160 5.988 6.160 14,024,920 6.1122 2.87%
2004-04-08 0 12.20 12.15 12.20 12.05 12.20 2,444,443 29,660,544 12.134 5.988 5.964 5.988 5.915 5.988 4,979,916 5.9560 0.41%
2004-04-07 0 12.15 12.10 12.15 12.00 12.15 2,270,826 27,473,706 12.099 5.964 5.939 5.964 5.890 5.964 4,626,216 5.9387 1.25%
2004-04-06 0 12.00 12.00 12.05 11.90 12.05 2,264,090 27,180,107 12.005 5.890 5.890 5.915 5.841 5.915 4,612,493 5.8927 1.27%
2004-04-02 0 11.85 11.85 11.90 11.85 12.05 1,998,274 23,822,507 11.922 5.817 5.817 5.841 5.817 5.915 4,070,963 5.8518 -0.84%
2004-04-01 0 11.95 11.90 12.00 11.95 12.05 1,468,768 17,621,871 11.998 5.866 5.841 5.890 5.866 5.915 2,992,232 5.8892 -0.42%
2004-03-31 0 12.00 11.95 12.00 11.80 12.05 2,235,862 26,625,151 11.908 5.890 5.866 5.890 5.792 5.915 4,554,986 5.8453 -0.41%
2004-03-30 0 12.05 12.05 12.10 11.80 12.15 4,016,840 48,310,743 12.027 5.915 5.915 5.939 5.792 5.964 8,183,265 5.9036 1.26%
2004-03-29 0 11.90 11.85 11.90 11.75 12.00 1,538,721 18,258,782 11.866 5.841 5.817 5.841 5.768 5.890 3,134,743 5.8247 1.28%
2004-03-26 0 11.75 11.75 11.80 11.75 12.05 1,430,638 17,042,459 11.912 5.768 5.768 5.792 5.768 5.915 2,914,552 5.8474 -1.67%
2004-03-25 0 11.95 11.90 11.95 11.75 12.00 1,744,526 20,701,599 11.867 5.866 5.841 5.866 5.768 5.890 3,554,017 5.8248 0.84%
2004-03-24 0 11.85 11.95 12.00 11.80 12.00 2,495,604 29,649,721 11.881 5.817 5.866 5.890 5.792 5.890 5,084,143 5.8318 0.68%
2004-03-23 0 12.05 12.05 12.10 12.00 12.10 2,718,863 32,855,269 12.084 5.777 5.777 5.801 5.753 5.801 5,670,743 5.7938 -0.41%
2004-03-22 0 12.10 12.05 12.10 12.05 12.15 5,224,050 63,095,234 12.078 5.801 5.777 5.801 5.777 5.825 10,895,821 5.7908 -0.82%
2004-03-19 0 12.20 12.10 12.20 12.10 12.20 4,297,521 52,269,343 12.163 5.849 5.801 5.849 5.801 5.849 8,963,356 5.8314 0.41%
2004-03-18 0 12.15 12.10 12.15 12.00 12.20 7,042,933 85,179,341 12.094 5.825 5.801 5.825 5.753 5.849 14,689,473 5.7987 0.41%
2004-03-17 0 12.10 12.05 12.15 12.00 12.15 5,261,026 63,288,262 12.030 5.801 5.777 5.825 5.753 5.825 10,972,942 5.7677 0.41%
2004-03-16 0 12.05 12.00 12.05 11.90 12.10 3,079,446 36,920,886 11.989 5.777 5.753 5.777 5.706 5.801 6,422,813 5.7484 0.42%
2004-03-15 0 12.00 12.00 12.05 11.95 12.25 3,136,181 37,881,057 12.079 5.753 5.753 5.777 5.729 5.873 6,541,145 5.7912 -1.23%
2004-03-12 0 12.15 12.25 12.30 11.90 12.25 3,218,926 38,628,879 12.001 5.825 5.873 5.897 5.706 5.873 6,713,727 5.7537 0.00%
2004-03-11 0 12.15 12.10 12.15 12.00 12.25 4,630,385 55,912,228 12.075 5.825 5.801 5.825 5.753 5.873 9,657,612 5.7894 -0.41%
2004-03-10 0 12.20 12.15 12.20 12.10 12.25 6,196,210 75,300,139 12.153 5.849 5.825 5.849 5.801 5.873 12,923,459 5.8266 -1.21%
2004-03-09 0 12.35 12.30 12.35 12.30 12.50 2,120,634 26,162,602 12.337 5.921 5.897 5.921 5.897 5.993 4,423,015 5.9151 -0.40%
2004-03-08 0 12.40 12.35 12.40 12.25 12.55 4,034,195 50,239,357 12.453 5.945 5.921 5.945 5.873 6.017 8,414,136 5.9708 1.22%
2004-03-05 0 12.25 12.20 12.25 12.15 12.30 1,677,908 20,504,454 12.220 5.873 5.849 5.873 5.825 5.897 3,499,619 5.8591 0.41%
2004-03-04 0 12.20 12.15 12.20 12.10 12.25 3,596,272 43,803,449 12.180 5.849 5.825 5.849 5.801 5.873 7,500,759 5.8399 -0.41%
2004-03-03 0 12.25 12.20 12.25 12.15 12.30 4,064,961 49,622,690 12.207 5.873 5.849 5.873 5.825 5.897 8,478,305 5.8529 0.82%
2004-03-02 0 12.15 12.15 12.20 12.10 12.25 3,367,749 41,098,874 12.204 5.825 5.825 5.849 5.801 5.873 7,024,127 5.8511 -1.22%
2004-03-01 0 12.30 12.25 12.35 12.25 12.50 9,320,924 115,048,871 12.343 5.897 5.873 5.921 5.873 5.993 19,440,688 5.9179 -0.40%
2004-02-27 0 12.35 12.35 12.40 11.95 12.45 10,528,702 128,613,333 12.215 5.921 5.921 5.945 5.729 5.969 21,959,755 5.8568 2.92%
2004-02-26 0 12.00 11.95 12.00 11.90 12.30 10,758,462 129,369,537 12.025 5.753 5.729 5.753 5.706 5.897 22,438,966 5.7654 -2.04%
2004-02-25 0 12.25 12.20 12.25 12.10 12.95 11,044,510 138,031,483 12.498 5.873 5.849 5.873 5.801 6.209 23,035,578 5.9921 -4.67%
2004-02-24 1 - - - - - 0 0 - 6.161 - - - - 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 6.161 6.161 6.185 6.137 6.281 5,461,614 6.1702 -0.77%
2004-02-20 0 12.95 12.90 12.95 12.85 12.95 2,508,076 32,350,853 12.899 6.209 6.185 6.209 6.161 6.209 5,231,104 6.1843 -0.38%
2004-02-19 0 13.00 12.95 13.00 12.85 13.05 3,780,173 48,963,450 12.953 6.233 6.209 6.233 6.161 6.257 7,884,322 6.2102 -0.38%
2004-02-18 0 13.05 13.05 13.10 13.05 13.20 3,184,198 41,731,134 13.106 6.257 6.257 6.281 6.257 6.329 6,641,294 6.2836 -0.38%
2004-02-17 0 13.10 13.05 13.10 13.00 13.20 5,098,710 66,811,282 13.104 6.281 6.257 6.281 6.233 6.329 10,634,399 6.2826 -0.38%
2004-02-16 0 13.15 13.15 13.20 12.75 13.20 7,608,162 98,263,846 12.916 6.305 6.305 6.329 6.113 6.329 15,868,373 6.1924 3.14%
2004-02-13 0 12.75 12.75 12.80 12.65 12.80 5,891,445 75,020,966 12.734 6.113 6.113 6.137 6.065 6.137 12,287,810 6.1053 -0.39%
2004-02-12 0 12.80 12.75 12.80 12.70 12.85 2,801,882 35,799,653 12.777 6.137 6.113 6.137 6.089 6.161 5,843,896 6.1260 0.79%
2004-02-11 0 12.70 12.70 12.75 12.65 12.80 2,944,544 37,514,071 12.740 6.089 6.089 6.113 6.065 6.137 6,141,447 6.1083 -0.39%
2004-02-10 0 12.75 12.70 12.75 12.60 12.80 3,184,319 40,456,775 12.705 6.113 6.089 6.113 6.041 6.137 6,641,547 6.0915 -0.39%
2004-02-09 0 12.80 12.80 12.85 12.55 12.85 6,594,281 83,968,817 12.734 6.137 6.137 6.161 6.017 6.161 13,753,718 6.1052 1.99%
2004-02-06 0 12.55 12.55 12.60 12.35 12.60 4,787,793 60,061,586 12.545 6.017 6.017 6.041 5.921 6.041 9,985,919 6.0146 1.62%
2004-02-05 0 12.35 12.30 12.35 12.30 12.40 2,461,595 30,306,552 12.312 5.921 5.897 5.921 5.897 5.945 5,134,158 5.9029 0.41%
2004-02-04 0 12.30 12.30 12.35 12.05 12.35 4,636,996 56,869,161 12.264 5.897 5.897 5.921 5.777 5.921 9,671,401 5.8801 2.07%
2004-02-03 0 12.05 12.00 12.05 11.75 12.05 4,307,087 51,359,757 11.924 5.777 5.753 5.777 5.634 5.777 8,983,308 5.7172 1.26%
2004-02-02 0 11.90 11.85 11.90 11.85 12.20 7,064,986 84,302,405 11.932 5.706 5.682 5.706 5.682 5.849 14,735,469 5.7211 -2.46%
2004-01-30 0 12.20 12.15 12.20 12.15 12.35 6,052,652 74,240,250 12.266 5.849 5.825 5.849 5.825 5.921 12,624,040 5.8809 -0.81%
2004-01-29 0 12.30 12.25 12.30 11.95 12.30 6,313,768 76,608,545 12.134 5.897 5.873 5.897 5.729 5.897 13,168,651 5.8175 -1.20%
2004-01-28 0 12.45 12.45 12.50 12.45 12.80 4,926,982 61,994,002 12.583 5.969 5.969 5.993 5.969 6.137 10,276,226 6.0328 -2.73%
2004-01-27 0 12.80 12.80 12.85 12.75 12.90 4,022,936 51,619,797 12.831 6.137 6.137 6.161 6.113 6.185 8,390,653 6.1521 -0.78%
2004-01-26 0 12.90 12.85 12.90 12.60 12.90 5,370,594 68,521,909 12.759 6.185 6.161 6.185 6.041 6.185 11,201,469 6.1172 1.98%
2004-01-21 0 12.65 12.65 12.70 12.60 12.75 4,616,505 58,407,821 12.652 6.065 6.065 6.089 6.041 6.113 9,628,662 6.0660 0.00%
2004-01-20 0 12.65 12.65 12.70 12.45 12.70 6,941,266 87,584,085 12.618 6.065 6.065 6.089 5.969 6.089 14,477,426 6.0497 1.20%
2004-01-19 0 12.50 12.45 12.50 12.40 12.70 7,594,828 95,191,993 12.534 5.993 5.969 5.993 5.945 6.089 15,840,562 6.0094 0.00%
2004-01-16 0 12.50 12.50 12.55 12.40 12.80 22,856,414 285,917,552 12.509 5.993 5.993 6.017 5.945 6.137 47,671,712 5.9976 5.93%
2004-01-15 0 11.80 11.75 11.80 11.65 11.85 6,120,287 71,956,457 11.757 5.658 5.634 5.658 5.586 5.682 12,765,106 5.6370 2.16%
2004-01-14 0 11.55 11.55 11.60 11.55 11.80 5,880,319 68,624,374 11.670 5.538 5.538 5.562 5.538 5.658 12,264,604 5.5953 -0.86%
2004-01-13 0 11.65 11.65 11.70 11.25 11.85 8,037,243 92,958,318 11.566 5.586 5.586 5.610 5.394 5.682 16,763,309 5.5453 -0.43%
2004-01-12 0 11.70 11.70 11.75 11.55 12.00 16,702,091 196,913,471 11.790 5.610 5.610 5.634 5.538 5.753 34,835,616 5.6526 1.74%
2004-01-09 0 11.50 11.50 11.55 10.80 11.55 19,992,166 224,963,391 11.253 5.514 5.514 5.538 5.178 5.538 41,697,739 5.3951 6.48%
2004-01-08 0 10.80 10.75 10.85 10.60 10.85 11,011,221 118,669,598 10.777 5.178 5.154 5.202 5.082 5.202 22,966,147 5.1672 2.37%
2004-01-07 0 10.55 10.55 10.60 10.45 10.60 7,302,297 77,010,301 10.546 5.058 5.058 5.082 5.010 5.082 15,230,429 5.0563 0.96%
2004-01-06 0 10.45 10.40 10.45 10.40 10.50 5,635,006 58,894,327 10.452 5.010 4.986 5.010 4.986 5.034 11,752,954 5.0110 0.48%
2004-01-05 0 10.40 10.35 10.40 10.25 10.45 4,726,701 48,965,449 10.359 4.986 4.962 4.986 4.914 5.010 9,858,499 4.9668 0.00%
2004-01-02 0 10.40 10.35 10.40 10.30 10.45 2,880,205 29,873,727 10.372 4.986 4.962 4.986 4.938 5.010 6,007,255 4.9729 1.46%
2003-12-31 0 10.25 10.25 10.30 10.20 10.30 1,248,399 12,808,859 10.260 4.914 4.914 4.938 4.890 4.938 2,603,791 4.9193 0.00%
2003-12-30 0 10.25 10.25 10.30 10.20 10.35 2,995,022 30,827,660 10.293 4.914 4.914 4.938 4.890 4.962 6,246,729 4.9350 0.99%
2003-12-29 0 10.15 10.15 10.20 10.10 10.20 2,018,117 20,503,604 10.160 4.866 4.866 4.890 4.842 4.890 4,209,194 4.8711 -0.49%
2003-12-24 0 10.20 10.20 10.25 10.15 10.25 935,743 9,544,721 10.200 4.890 4.890 4.914 4.866 4.914 1,951,683 4.8905 0.00%
2003-12-23 0 10.20 10.15 10.20 10.15 10.25 1,511,628 15,434,510 10.211 4.890 4.866 4.890 4.866 4.914 3,152,808 4.8955 0.00%
2003-12-22 0 10.20 10.15 10.25 10.15 10.30 2,135,761 21,809,971 10.212 4.890 4.866 4.914 4.866 4.938 4,454,565 4.8961 0.00%
2003-12-19 0 10.20 10.20 10.25 10.15 10.35 2,730,002 27,993,455 10.254 4.890 4.890 4.914 4.866 4.962 5,693,976 4.9163 0.00%
2003-12-18 0 10.20 10.15 10.20 10.15 10.30 1,736,269 17,726,580 10.210 4.890 4.866 4.890 4.866 4.938 3,621,343 4.8950 -0.97%
2003-12-17 0 10.30 10.25 10.30 10.20 10.35 2,434,741 24,985,345 10.262 4.938 4.914 4.938 4.890 4.962 5,078,149 4.9202 0.00%
2003-12-16 0 10.30 10.25 10.30 10.10 10.45 3,011,691 31,019,725 10.300 4.938 4.914 4.938 4.842 5.010 6,281,496 4.9383 -0.48%
2003-12-15 0 10.35 10.30 10.35 10.30 10.60 4,744,661 49,499,545 10.433 4.962 4.938 4.962 4.938 5.082 9,895,958 5.0020 0.00%
2003-12-12 0 10.35 10.35 10.40 10.35 10.55 2,212,865 23,090,946 10.435 4.962 4.962 4.986 4.962 5.058 4,615,381 5.0030 -1.43%
2003-12-11 0 10.50 10.45 10.50 10.30 10.50 2,861,591 29,835,865 10.426 5.034 5.010 5.034 4.938 5.034 5,968,432 4.9989 0.96%
2003-12-10 0 10.40 10.35 10.45 10.35 10.45 1,527,301 15,843,519 10.374 4.986 4.962 5.010 4.962 5.010 3,185,498 4.9736 0.00%
2003-12-09 0 10.40 10.40 10.45 10.25 10.45 2,090,536 21,702,739 10.381 4.986 4.986 5.010 4.914 5.010 4,360,239 4.9774 0.97%
2003-12-08 0 10.30 10.25 10.30 10.25 10.40 1,229,362 12,648,349 10.289 4.938 4.914 4.938 4.914 4.986 2,564,085 4.9329 -1.44%
2003-12-05 0 10.45 10.40 10.45 10.35 10.45 1,399,126 14,529,026 10.384 5.010 4.986 5.010 4.962 5.010 2,918,163 4.9788 0.48%
2003-12-04 0 10.40 10.35 10.40 10.30 10.45 779,608 8,088,445 10.375 4.986 4.962 4.986 4.938 5.010 1,626,031 4.9743 0.48%
2003-12-03 0 10.35 10.35 10.40 10.35 10.45 2,067,756 21,517,355 10.406 4.962 4.962 4.986 4.962 5.010 4,312,727 4.9893 0.00%
2003-12-02 0 10.35 10.25 10.35 10.30 10.50 3,428,918 35,679,601 10.405 4.962 4.914 4.962 4.938 5.034 7,151,708 4.9890 -0.96%
2003-12-01 0 10.45 10.45 10.50 10.40 10.50 2,696,948 28,205,804 10.458 5.010 5.010 5.034 4.986 5.034 5,625,035 5.0143 0.48%
2003-11-28 0 10.40 10.40 10.45 10.25 10.45 4,652,659 48,239,451 10.368 4.986 4.986 5.010 4.914 5.010 9,704,069 4.9711 1.46%
2003-11-27 0 10.25 10.25 10.30 10.15 10.30 2,567,978 26,319,731 10.249 4.914 4.914 4.938 4.866 4.938 5,356,042 4.9140 0.49%
2003-11-26 0 10.20 10.15 10.20 10.05 10.20 2,255,781 22,862,999 10.135 4.890 4.866 4.890 4.819 4.890 4,704,891 4.8594 0.99%
2003-11-25 0 10.10 10.10 10.15 10.05 10.20 1,641,064 16,613,839 10.124 4.842 4.842 4.866 4.819 4.890 3,422,774 4.8539 0.00%
2003-11-24 0 10.10 10.05 10.10 10.05 10.15 866,100 8,743,993 10.096 4.842 4.819 4.842 4.819 4.866 1,806,428 4.8405 0.00%
2003-11-21 0 10.10 10.05 10.10 10.05 10.15 2,333,583 23,519,007 10.078 4.842 4.819 4.842 4.819 4.866 4,867,163 4.8322 -0.49%
2003-11-20 0 10.15 10.10 10.15 10.05 10.20 1,025,269 10,367,765 10.112 4.866 4.842 4.866 4.819 4.890 2,138,408 4.8484 1.00%
2003-11-19 0 10.05 10.05 10.10 10.00 10.10 4,032,370 40,485,676 10.040 4.819 4.819 4.842 4.795 4.842 8,410,330 4.8138 -0.99%
2003-11-18 0 10.15 10.10 10.15 10.05 10.20 2,353,160 23,795,344 10.112 4.866 4.842 4.866 4.819 4.890 4,907,995 4.8483 0.00%
2003-11-17 0 10.15 10.10 10.15 10.05 10.20 4,059,400 41,039,370 10.110 4.866 4.842 4.866 4.819 4.890 8,466,706 4.8471 -1.93%
2003-11-14 0 10.35 10.30 10.35 10.25 10.35 1,027,675 10,599,087 10.314 4.962 4.938 4.962 4.914 4.962 2,143,426 4.9449 0.00%
2003-11-13 0 10.35 10.30 10.35 10.20 10.35 2,762,100 28,361,890 10.268 4.962 4.938 4.962 4.890 4.962 5,760,923 4.9232 1.47%
2003-11-12 0 10.20 10.15 10.20 10.15 10.30 1,630,644 16,639,057 10.204 4.890 4.866 4.890 4.866 4.938 3,401,041 4.8923 -0.97%
2003-11-11 0 10.30 10.25 10.30 10.20 10.40 3,012,386 30,914,550 10.262 4.938 4.914 4.938 4.890 4.986 6,282,945 4.9204 -0.48%
2003-11-10 0 10.35 10.35 10.40 10.25 10.50 2,246,068 23,280,116 10.365 4.962 4.962 4.986 4.914 5.034 4,684,633 4.9695 -0.96%
2003-11-07 0 10.45 10.50 10.55 10.35 10.50 2,931,420 30,593,918 10.437 5.010 5.034 5.058 4.962 5.034 6,114,074 5.0039 0.48%
2003-11-06 0 10.40 10.30 10.40 10.20 10.55 5,913,416 61,389,560 10.381 4.986 4.938 4.986 4.890 5.058 12,333,635 4.9774 -0.95%
2003-11-05 0 10.50 10.45 10.50 10.45 10.55 2,377,968 24,945,424 10.490 5.034 5.010 5.034 5.010 5.058 4,959,737 5.0296 -0.47%
2003-11-04 0 10.55 10.50 10.55 10.40 10.60 3,875,046 40,692,889 10.501 5.058 5.034 5.058 4.986 5.082 8,082,199 5.0349 0.00%
2003-11-03 0 10.55 10.50 10.55 10.50 10.65 3,143,111 33,199,245 10.563 5.058 5.034 5.058 5.034 5.106 6,555,599 5.0643 0.00%
2003-10-31 0 10.55 10.50 10.55 10.25 10.55 3,406,627 35,562,105 10.439 5.058 5.034 5.058 4.914 5.058 7,105,215 5.0051 1.44%
2003-10-30 0 10.40 10.40 10.45 10.25 10.45 1,631,730 16,937,551 10.380 4.986 4.986 5.010 4.914 5.010 3,403,306 4.9768 0.00%
2003-10-29 0 10.40 10.40 10.50 10.40 10.55 4,978,901 52,247,789 10.494 4.986 4.986 5.034 4.986 5.058 10,384,513 5.0313 -0.48%
2003-10-28 0 10.45 10.40 10.45 10.30 10.45 3,391,406 35,230,119 10.388 5.010 4.986 5.010 4.938 5.010 7,073,469 4.9806 1.46%
2003-10-27 0 10.30 10.25 10.30 10.10 10.30 2,456,470 25,113,428 10.223 4.938 4.914 4.938 4.842 4.938 5,123,469 4.9016 1.98%
2003-10-24 0 10.10 10.05 10.10 10.00 10.20 5,293,249 53,357,729 10.080 4.842 4.819 4.842 4.795 4.890 11,040,150 4.8331 -0.49%
2003-10-23 0 10.15 10.10 10.15 10.10 10.35 5,648,355 57,738,833 10.222 4.866 4.842 4.866 4.842 4.962 11,780,796 4.9011 -2.40%
2003-10-22 0 10.40 10.35 10.45 10.30 10.45 3,202,103 33,261,301 10.387 4.986 4.962 5.010 4.938 5.010 6,678,639 4.9803 -0.48%
2003-10-21 0 10.45 10.40 10.45 10.30 10.50 4,022,112 41,946,237 10.429 5.010 4.986 5.010 4.938 5.034 8,388,935 5.0002 0.00%
2003-10-20 0 10.45 10.45 10.50 10.40 10.50 1,342,279 14,039,259 10.459 5.010 5.010 5.034 4.986 5.034 2,799,597 5.0147 0.00%
2003-10-17 0 10.45 10.40 10.50 10.35 10.50 1,490,104 15,478,560 10.388 5.010 4.986 5.034 4.962 5.034 3,107,916 4.9804 0.00%
2003-10-16 0 10.45 10.40 10.45 10.35 10.50 5,178,298 53,967,789 10.422 5.010 4.986 5.010 4.962 5.034 10,800,396 4.9968 -0.95%
2003-10-15 0 10.55 10.50 10.55 10.45 10.60 4,680,147 49,285,781 10.531 5.058 5.034 5.058 5.010 5.082 9,761,401 5.0490 0.48%
2003-10-14 0 10.50 10.45 10.50 10.45 10.65 3,249,275 34,339,508 10.568 5.034 5.010 5.034 5.010 5.106 6,777,026 5.0670 -1.41%
2003-10-13 0 10.65 10.60 10.65 10.50 10.70 4,277,213 45,405,221 10.616 5.106 5.082 5.106 5.034 5.130 8,921,000 5.0897 0.95%
2003-10-10 0 10.55 10.55 10.60 10.50 10.65 3,151,462 33,326,730 10.575 5.058 5.058 5.082 5.034 5.106 6,573,017 5.0702 0.48%
2003-10-09 0 10.50 10.45 10.50 10.45 10.55 2,507,599 26,307,493 10.491 5.034 5.010 5.034 5.010 5.058 5,230,109 5.0300 0.48%
2003-10-08 0 10.45 10.40 10.50 10.35 10.75 3,648,231 38,787,175 10.632 5.010 4.986 5.034 4.962 5.154 7,609,130 5.0975 -1.88%
2003-10-07 0 10.65 10.65 10.70 10.50 10.70 2,862,363 30,332,766 10.597 5.106 5.106 5.130 5.034 5.130 5,970,042 5.0808 0.47%
2003-10-06 0 10.60 10.60 10.70 10.60 10.80 4,608,702 49,354,004 10.709 5.082 5.082 5.130 5.082 5.178 9,612,388 5.1344 0.00%
2003-10-03 0 10.60 10.60 10.65 10.55 10.75 3,294,015 35,037,650 10.637 5.082 5.082 5.106 5.058 5.154 6,870,340 5.0998 -1.40%
2003-10-02 0 10.75 10.70 10.75 10.50 10.75 8,500,368 90,576,118 10.656 5.154 5.130 5.154 5.034 5.154 17,729,251 5.1089 2.87%
2003-09-30 0 10.45 10.40 10.45 10.30 10.50 3,042,131 31,629,006 10.397 5.010 4.986 5.010 4.938 5.034 6,344,984 4.9849 1.46%
2003-09-29 0 10.30 10.25 10.30 10.15 10.50 3,817,922 39,242,148 10.278 4.938 4.914 4.938 4.866 5.034 7,963,055 4.9280 -1.90%
2003-09-26 0 10.50 10.50 10.55 10.30 10.60 3,023,003 31,680,623 10.480 5.034 5.034 5.058 4.938 5.082 6,305,089 5.0246 0.00%
2003-09-25 0 10.50 10.50 10.55 10.45 10.65 6,620,611 69,972,437 10.569 5.034 5.034 5.058 5.010 5.106 13,808,634 5.0673 -1.87%
2003-09-24 0 10.70 10.70 10.75 10.15 10.75 7,939,487 83,015,386 10.456 5.130 5.130 5.154 4.866 5.154 16,559,419 5.0132 5.42%
2003-09-23 0 10.15 10.10 10.15 9.950 10.25 2,317,083 23,303,954 10.057 4.866 4.842 4.866 4.771 4.914 4,832,749 4.8221 2.01%
2003-09-22 0 9.950 9.900 9.950 9.900 10.15 2,532,824 25,303,674 9.9903 4.771 4.747 4.771 4.747 4.866 5,282,721 4.7899 -1.97%
2003-09-19 0 10.15 10.10 10.15 9.950 10.25 5,109,737 51,632,249 10.105 4.866 4.842 4.866 4.771 4.914 10,657,398 4.8447 -0.49%
2003-09-18 0 10.20 10.20 10.25 10.10 10.35 3,778,239 38,749,750 10.256 4.890 4.890 4.914 4.842 4.962 7,880,288 4.9173 -1.45%
2003-09-17 0 10.35 10.35 10.40 10.30 10.50 4,792,733 49,871,512 10.406 4.962 4.962 4.986 4.938 5.034 9,996,222 4.9890 -0.96%
2003-09-16 0 10.45 10.45 10.50 10.25 10.50 2,612,039 27,114,600 10.381 5.010 5.010 5.034 4.914 5.034 5,447,940 4.9770 0.00%
2003-09-15 0 10.45 10.45 10.50 10.25 10.50 2,945,660 30,481,850 10.348 5.010 5.010 5.034 4.914 5.034 6,143,775 4.9614 0.00%
2003-09-11 0 10.45 10.40 10.45 10.00 10.50 3,413,051 35,022,477 10.261 5.010 4.986 5.010 4.795 5.034 7,118,614 4.9198 2.45%
2003-09-10 0 10.20 10.10 10.25 10.10 10.45 4,952,745 50,870,370 10.271 4.890 4.842 4.914 4.842 5.010 10,329,960 4.9245 -2.39%
2003-09-09 0 10.45 10.45 10.50 10.45 10.60 2,621,615 27,555,228 10.511 5.010 5.010 5.034 5.010 5.082 5,467,913 5.0394 -0.95%
2003-09-08 0 10.55 10.50 10.55 10.40 10.55 2,584,524 27,086,855 10.480 5.058 5.034 5.058 4.986 5.058 5,390,552 5.0249 0.00%
2003-09-05 0 10.55 10.55 10.60 10.35 10.60 4,000,757 41,813,409 10.451 5.058 5.058 5.082 4.962 5.082 8,344,394 5.0110 -0.47%
2003-09-04 0 10.60 10.55 10.60 10.45 10.65 8,136,587 85,888,263 10.556 5.082 5.058 5.082 5.010 5.106 16,970,511 5.0610 -0.93%
2003-09-03 0 10.70 10.60 10.75 10.10 10.90 12,797,220 132,945,864 10.389 5.130 5.082 5.154 4.842 5.226 26,691,212 4.9809 6.47%
2003-09-02 0 10.05 10.05 10.10 9.900 10.10 2,589,600 25,938,671 10.016 4.819 4.819 4.842 4.747 4.842 5,401,139 4.8024 1.52%
2003-09-01 0 9.900 9.900 9.950 9.850 10.05 7,039,303 70,152,171 9.9658 4.747 4.747 4.771 4.723 4.819 14,681,902 4.7781 1.02%
2003-08-29 0 9.800 9.750 9.850 9.750 9.900 2,396,065 23,478,875 9.7989 4.699 4.675 4.723 4.675 4.747 4,997,482 4.6981 0.00%
2003-08-28 0 9.800 9.700 9.800 9.550 9.800 1,770,224 17,150,411 9.6883 4.699 4.651 4.699 4.579 4.699 3,692,163 4.6451 1.03%
2003-08-27 0 9.700 9.650 9.700 9.650 9.800 1,727,251 16,819,426 9.7377 4.651 4.627 4.651 4.627 4.699 3,602,534 4.6688 -0.51%
2003-08-26 0 9.750 9.750 9.800 9.600 9.800 3,423,195 33,175,164 9.6913 4.675 4.675 4.699 4.603 4.699 7,139,771 4.6465 0.93%
2003-08-25 0 9.800 9.750 9.800 9.700 9.850 4,274,747 41,813,481 9.7815 4.632 4.608 4.632 4.584 4.655 9,045,072 4.6228 0.51%
2003-08-22 0 9.750 9.700 9.750 9.700 9.800 4,143,228 40,391,289 9.7487 4.608 4.584 4.608 4.584 4.632 8,766,787 4.6073 0.52%
2003-08-21 0 9.700 9.700 9.750 9.500 9.750 4,400,641 42,543,832 9.6676 4.584 4.584 4.608 4.490 4.608 9,311,455 4.5690 1.04%
2003-08-20 0 9.600 9.600 9.650 9.550 9.750 4,987,067 48,137,860 9.6525 4.537 4.537 4.561 4.513 4.608 10,552,292 4.5618 0.52%
2003-08-19 0 9.550 9.500 9.550 9.500 9.600 4,172,362 39,775,117 9.5330 4.513 4.490 4.513 4.490 4.537 8,828,432 4.5053 0.53%
2003-08-18 0 9.500 9.500 9.550 9.450 9.550 2,485,927 23,580,605 9.4856 4.490 4.490 4.513 4.466 4.513 5,260,051 4.4830 1.06%
2003-08-15 0 9.400 9.400 9.450 9.300 9.450 2,449,899 22,995,546 9.3863 4.442 4.442 4.466 4.395 4.466 5,183,818 4.4360 -0.53%
2003-08-14 0 9.450 9.400 9.450 9.300 9.500 2,573,178 24,205,526 9.4069 4.466 4.442 4.466 4.395 4.490 5,444,668 4.4457 1.07%
2003-08-13 0 9.350 9.350 9.400 9.300 9.450 6,636,785 62,451,811 9.4099 4.419 4.419 4.442 4.395 4.466 14,042,982 4.4472 0.54%
2003-08-12 0 9.300 9.200 9.250 9.150 9.300 2,753,999 25,407,355 9.2256 4.395 4.348 4.372 4.324 4.395 5,827,273 4.3601 2.20%
2003-08-11 0 9.100 9.050 9.100 8.950 9.100 2,021,621 18,277,677 9.0411 4.301 4.277 4.301 4.230 4.301 4,277,612 4.2729 1.68%
2003-08-08 0 8.950 8.900 8.950 8.900 9.000 3,382,411 30,304,356 8.9594 4.230 4.206 4.230 4.206 4.253 7,156,950 4.2343 0.00%
2003-08-07 0 8.950 8.950 9.000 8.900 9.050 3,906,882 35,037,752 8.9682 4.230 4.230 4.253 4.206 4.277 8,266,695 4.2384 -0.56%
2003-08-06 0 9.000 9.000 9.050 9.000 9.150 5,236,940 47,374,466 9.0462 4.253 4.253 4.277 4.253 4.324 11,081,006 4.2753 -2.17%
2003-08-05 0 9.200 9.150 9.200 9.150 9.300 3,796,037 35,000,931 9.2204 4.348 4.324 4.348 4.324 4.395 8,032,154 4.3576 -0.54%
2003-08-04 0 9.250 9.250 9.300 9.250 9.350 2,724,237 25,305,084 9.2889 4.372 4.372 4.395 4.372 4.419 5,764,299 4.3900 -0.54%
2003-08-01 0 9.300 9.250 9.300 9.100 9.300 5,574,520 51,596,377 9.2558 4.395 4.372 4.395 4.301 4.395 11,795,302 4.3743 0.54%
2003-07-31 0 9.250 9.250 9.300 9.200 9.350 3,042,992 28,157,979 9.2534 4.372 4.372 4.395 4.348 4.419 6,438,763 4.3732 -1.07%
2003-07-30 0 9.350 9.300 9.350 9.300 9.550 4,630,391 43,429,532 9.3792 4.419 4.395 4.419 4.395 4.513 9,797,590 4.4327 -2.09%
2003-07-29 0 9.550 9.550 9.600 9.550 9.650 1,890,693 18,145,006 9.5970 4.513 4.513 4.537 4.513 4.561 4,000,577 4.5356 -1.55%
2003-07-28 0 9.700 9.700 9.750 9.500 9.750 2,903,142 28,076,414 9.6710 4.584 4.584 4.608 4.490 4.608 6,142,850 4.5706 2.11%
2003-07-25 0 9.500 9.450 9.500 9.400 9.500 1,009,376 9,529,217 9.4407 4.490 4.466 4.490 4.442 4.490 2,135,770 4.4617 -0.52%
2003-07-24 0 9.550 9.500 9.550 9.400 9.550 785,417 7,444,780 9.4788 4.513 4.490 4.513 4.442 4.513 1,661,889 4.4797 1.60%
2003-07-23 0 9.400 9.400 9.450 9.400 9.550 1,684,240 15,917,977 9.4511 4.442 4.442 4.466 4.442 4.513 3,563,736 4.4667 -1.05%
2003-07-22 0 9.500 9.450 9.500 9.400 9.500 1,351,476 12,780,194 9.4565 4.490 4.466 4.490 4.442 4.490 2,859,631 4.4692 -0.52%
2003-07-21 0 9.550 9.500 9.550 9.500 9.650 969,503 9,286,633 9.5788 4.513 4.490 4.513 4.490 4.561 2,051,402 4.5270 0.53%
2003-07-18 0 9.500 9.500 9.600 9.450 9.700 3,014,580 28,848,069 9.5695 4.490 4.490 4.537 4.466 4.584 6,378,645 4.5226 -1.04%
2003-07-17 0 9.600 9.550 9.600 9.550 9.700 2,677,444 25,779,470 9.6284 4.537 4.513 4.537 4.513 4.584 5,665,288 4.5504 -0.52%
2003-07-16 0 9.650 9.650 9.700 9.550 9.700 1,862,059 17,924,071 9.6259 4.561 4.561 4.584 4.513 4.584 3,939,989 4.5493 1.05%
2003-07-15 0 9.550 9.550 9.600 9.400 9.750 2,775,525 26,532,352 9.5594 4.513 4.513 4.537 4.442 4.608 5,872,821 4.5178 -2.05%
2003-07-14 0 9.750 9.700 9.750 9.600 9.750 1,416,091 13,728,148 9.6944 4.608 4.584 4.608 4.537 4.608 2,996,352 4.5816 1.56%
2003-07-11 0 9.600 9.550 9.650 9.450 9.650 1,735,578 16,521,060 9.5191 4.537 4.513 4.561 4.466 4.561 3,672,364 4.4988 -0.52%
2003-07-10 0 9.650 9.600 9.650 9.550 9.750 1,498,929 14,485,897 9.6642 4.561 4.537 4.561 4.513 4.608 3,171,631 4.5673 -1.03%
2003-07-09 0 9.750 9.700 9.750 9.500 9.800 2,601,459 25,361,344 9.7489 4.608 4.584 4.608 4.490 4.632 5,504,509 4.6074 2.09%
2003-07-08 0 9.550 9.500 9.600 9.550 10.00 5,117,990 50,204,122 9.8093 4.513 4.490 4.537 4.513 4.726 10,829,316 4.6359 -2.55%
2003-07-07 0 9.800 9.800 9.850 9.250 9.850 6,526,353 62,845,776 9.6295 4.632 4.632 4.655 4.372 4.655 13,809,316 4.5510 5.38%
2003-07-04 0 9.300 9.300 9.400 9.050 9.400 1,469,885 13,540,789 9.2121 4.395 4.395 4.442 4.277 4.442 3,110,176 4.3537 1.09%
2003-07-03 0 9.200 9.150 9.250 9.050 9.250 1,390,904 12,741,359 9.1605 4.348 4.324 4.372 4.277 4.372 2,943,058 4.3293 -0.54%
2003-07-02 0 9.250 9.250 9.300 9.000 9.250 2,500,850 22,863,512 9.1423 4.372 4.372 4.395 4.253 4.372 5,291,627 4.3207 3.35%
2003-06-30 0 8.950 8.950 9.000 8.950 9.100 2,633,534 23,767,611 9.0250 4.230 4.230 4.253 4.230 4.301 5,572,378 4.2653 -2.72%
2003-06-27 0 9.200 9.150 9.200 9.000 9.250 1,918,950 17,523,582 9.1319 4.348 4.324 4.348 4.253 4.372 4,060,367 4.3158 0.55%
2003-06-26 0 9.150 9.100 9.150 9.050 9.200 1,275,053 11,640,168 9.1292 4.324 4.301 4.324 4.277 4.348 2,697,925 4.3145 -0.54%
2003-06-25 0 9.200 9.200 9.250 9.200 9.250 893,149 8,237,799 9.2233 4.348 4.348 4.372 4.348 4.372 1,889,842 4.3590 -0.54%
2003-06-24 0 9.250 9.200 9.250 9.150 9.250 1,379,489 12,682,319 9.1935 4.372 4.348 4.372 4.324 4.372 2,918,904 4.3449 -0.54%
2003-06-23 0 9.300 9.300 9.350 9.300 9.550 1,119,522 10,517,989 9.3951 4.395 4.395 4.419 4.395 4.513 2,368,832 4.4402 -2.62%
2003-06-20 0 9.550 9.550 9.600 9.450 9.600 1,412,735 13,422,200 9.5009 4.513 4.513 4.537 4.466 4.537 2,989,250 4.4902 0.00%
2003-06-19 0 9.550 9.500 9.550 9.450 9.600 1,847,041 17,573,773 9.5146 4.513 4.490 4.513 4.466 4.537 3,908,212 4.4966 -0.52%
2003-06-18 0 9.600 9.550 9.600 9.450 9.700 2,221,054 21,231,418 9.5592 4.537 4.513 4.537 4.466 4.584 4,699,598 4.5177 1.05%
2003-06-17 0 9.500 9.500 9.550 9.450 9.650 2,488,657 23,797,378 9.5623 4.490 4.490 4.513 4.466 4.561 5,265,828 4.5192 0.00%
2003-06-16 0 9.500 9.450 9.500 9.400 9.550 1,140,705 10,790,526 9.4595 4.490 4.466 4.490 4.442 4.513 2,413,654 4.4706 -0.52%
2003-06-13 0 9.550 9.550 9.600 9.300 9.550 2,699,995 25,602,909 9.4826 4.513 4.513 4.537 4.395 4.513 5,713,004 4.4815 1.60%
2003-06-12 0 9.400 9.400 9.450 9.400 9.500 1,026,444 9,700,953 9.4510 4.442 4.442 4.466 4.442 4.490 2,171,885 4.4666 -0.53%
2003-06-11 0 9.450 9.350 9.450 9.350 9.550 2,436,665 23,115,785 9.4866 4.466 4.419 4.466 4.419 4.513 5,155,816 4.4834 1.07%
2003-06-10 0 9.350 9.350 9.400 9.150 9.400 1,755,236 16,386,434 9.3357 4.419 4.419 4.442 4.324 4.442 3,713,959 4.4121 0.54%
2003-06-09 0 9.300 9.250 9.300 9.050 9.300 945,005 8,673,642 9.1784 4.395 4.372 4.395 4.277 4.395 1,999,566 4.3378 2.76%
2003-06-06 0 9.050 9.000 9.050 9.050 9.450 3,400,895 31,739,337 9.3326 4.277 4.253 4.277 4.277 4.466 7,196,061 4.4107 -2.69%
2003-06-05 0 9.300 9.300 9.350 9.250 9.500 2,485,783 23,190,091 9.3291 4.395 4.395 4.419 4.372 4.490 5,259,747 4.4090 0.54%
2003-06-03 0 9.250 9.200 9.250 9.100 9.250 2,949,109 27,056,395 9.1744 4.372 4.348 4.372 4.301 4.372 6,240,113 4.3359 0.54%
2003-06-02 0 9.200 9.200 9.250 9.050 9.250 2,918,538 26,864,171 9.2047 4.348 4.348 4.372 4.277 4.372 6,175,426 4.3502 2.22%
2003-05-30 0 9.000 9.000 9.050 8.950 9.050 2,285,575 20,544,553 8.9888 4.253 4.253 4.277 4.230 4.277 4,836,120 4.2481 0.00%
2003-05-29 0 9.000 9.000 9.050 9.000 9.150 3,690,840 33,450,759 9.0632 4.253 4.253 4.277 4.253 4.324 7,809,565 4.2833 -1.10%
2003-05-28 0 9.100 9.100 9.150 9.050 9.200 2,798,813 25,541,618 9.1259 4.301 4.301 4.324 4.277 4.348 5,922,097 4.3129 0.55%
2003-05-27 0 9.050 9.050 9.100 9.000 9.100 2,839,263 25,683,024 9.0457 4.277 4.277 4.301 4.253 4.301 6,007,686 4.2750 -0.55%
2003-05-26 0 9.100 9.050 9.100 8.850 9.100 5,327,300 47,997,937 9.0098 4.301 4.277 4.301 4.183 4.301 11,272,202 4.2581 3.41%
2003-05-23 0 8.800 8.750 8.800 8.650 8.800 2,755,037 24,123,260 8.7561 4.159 4.135 4.159 4.088 4.159 5,829,470 4.1382 1.73%
2003-05-22 0 8.650 8.650 8.700 8.600 8.800 2,372,171 20,587,244 8.6787 4.088 4.088 4.112 4.064 4.159 5,019,351 4.1016 -0.57%
2003-05-21 0 8.700 8.700 8.750 8.650 8.800 1,710,877 14,943,574 8.7345 4.112 4.112 4.135 4.088 4.159 3,620,099 4.1279 -1.69%
2003-05-20 0 8.850 8.850 8.900 8.800 8.900 1,292,721 11,450,596 8.8577 4.183 4.183 4.206 4.159 4.206 2,735,309 4.1862 -1.67%
2003-05-19 0 9.000 8.950 9.000 8.700 9.000 1,791,393 15,822,153 8.8323 4.253 4.230 4.253 4.112 4.253 3,790,465 4.1742 2.86%
2003-05-16 0 8.750 8.700 8.750 8.650 8.850 2,319,506 20,241,786 8.7268 4.135 4.112 4.135 4.088 4.183 4,907,916 4.1243 -0.57%
2003-05-15 0 8.800 8.800 8.850 8.750 8.900 1,716,430 15,193,575 8.8518 4.159 4.159 4.183 4.135 4.206 3,631,848 4.1834 -0.56%
2003-05-14 0 8.850 8.800 8.850 8.800 9.000 2,403,377 21,457,617 8.9281 4.183 4.159 4.183 4.159 4.253 5,085,381 4.2195 -0.56%
2003-05-13 0 8.900 8.800 8.900 8.850 8.900 1,103,748 9,796,972 8.8761 4.206 4.159 4.206 4.183 4.206 2,335,455 4.1949 0.00%
2003-05-12 0 8.900 8.900 8.950 8.900 9.000 3,631,577 32,533,491 8.9585 4.206 4.206 4.230 4.206 4.253 7,684,168 4.2338 0.00%
2003-05-09 0 8.900 8.850 8.900 8.650 8.950 3,638,179 32,028,233 8.8034 4.206 4.183 4.206 4.088 4.230 7,698,138 4.1605 1.71%
2003-05-07 0 8.750 8.700 8.750 8.450 8.800 3,112,202 26,766,060 8.6004 4.135 4.112 4.135 3.994 4.159 6,585,206 4.0646 1.74%
2003-05-06 0 8.600 8.600 8.650 8.550 8.650 2,336,541 20,132,784 8.6165 4.064 4.064 4.088 4.041 4.088 4,943,961 4.0722 0.58%
2003-05-05 0 8.550 8.500 8.550 8.500 8.600 832,235 7,096,843 8.5275 4.041 4.017 4.041 4.017 4.064 1,760,952 4.0301 1.18%
2003-05-02 0 8.450 8.450 8.500 8.400 8.500 5,627,401 47,506,545 8.4420 3.994 3.994 4.017 3.970 4.017 11,907,195 3.9897 0.60%
2003-04-30 0 8.400 8.400 8.450 8.300 8.550 2,844,298 23,941,863 8.4175 3.970 3.970 3.994 3.923 4.041 6,018,340 3.9782 -1.75%
2003-04-29 0 8.550 8.500 8.550 8.350 8.600 5,505,870 46,746,239 8.4903 4.041 4.017 4.041 3.946 4.064 11,650,044 4.0125 3.01%
2003-04-28 0 8.300 8.250 8.300 8.250 8.300 1,643,068 13,577,963 8.2638 3.923 3.899 3.923 3.899 3.923 3,476,619 3.9055 0.61%
2003-04-25 0 8.250 8.200 8.250 8.150 8.350 1,620,462 13,358,951 8.2439 3.899 3.875 3.899 3.852 3.946 3,428,787 3.8961 -1.20%
2003-04-24 0 8.350 8.250 8.350 8.150 8.400 1,803,109 14,768,569 8.1906 3.946 3.899 3.946 3.852 3.970 3,815,255 3.8709 2.45%
2003-04-23 0 8.150 8.150 8.200 8.100 8.300 1,984,945 16,269,428 8.1964 3.852 3.852 3.875 3.828 3.923 4,200,008 3.8737 -1.21%
2003-04-22 0 8.250 8.200 8.250 8.050 8.250 1,601,172 13,047,105 8.1485 3.899 3.875 3.899 3.804 3.899 3,387,970 3.8510 0.61%
2003-04-17 0 8.200 8.200 8.250 8.200 8.250 1,668,234 13,710,030 8.2183 3.875 3.875 3.899 3.875 3.899 3,529,869 3.8840 -1.20%
2003-04-16 0 8.300 8.250 8.300 8.250 8.400 1,371,952 11,416,351 8.3212 3.923 3.899 3.923 3.899 3.970 2,902,956 3.9327 0.00%
2003-04-15 0 8.300 8.300 8.350 8.250 8.450 1,218,556 10,119,180 8.3042 3.923 3.923 3.946 3.899 3.994 2,578,381 3.9246 0.00%
2003-04-14 0 8.300 8.300 8.350 8.300 8.400 1,260,719 10,528,529 8.3512 3.923 3.923 3.946 3.923 3.970 2,667,595 3.9468 -1.78%
2003-04-11 0 8.450 8.400 8.450 8.300 8.500 1,936,867 16,197,138 8.3625 3.994 3.970 3.994 3.923 4.017 4,098,278 3.9522 0.60%
2003-04-10 0 8.400 8.400 8.450 8.250 8.450 2,443,667 20,397,036 8.3469 3.970 3.970 3.994 3.899 3.994 5,170,632 3.9448 1.82%
2003-04-09 0 8.250 8.300 8.350 8.200 8.500 5,118,367 42,449,463 8.2936 3.899 3.923 3.946 3.875 4.017 10,830,114 3.9196 -3.51%
2003-04-08 0 8.550 8.500 8.550 8.450 8.600 1,834,769 15,607,492 8.5065 4.041 4.017 4.041 3.994 4.064 3,882,246 4.0202 -0.58%
2003-04-07 0 8.600 8.550 8.600 8.400 8.600 3,238,567 27,686,356 8.5490 4.064 4.041 4.064 3.970 4.064 6,852,586 4.0403 1.18%
2003-04-04 0 8.500 8.450 8.500 8.300 8.500 4,504,662 38,052,911 8.4475 4.017 3.994 4.017 3.923 4.017 9,531,556 3.9923 1.80%
2003-04-03 0 8.350 8.300 8.350 8.250 8.350 2,588,128 21,434,084 8.2817 3.946 3.923 3.946 3.899 3.946 5,476,302 3.9140 0.60%
2003-04-02 0 8.300 8.250 8.300 8.200 8.350 4,138,497 34,243,889 8.2745 3.923 3.899 3.923 3.875 3.946 8,756,776 3.9106 -0.60%
2003-04-01 0 8.350 8.300 8.350 8.250 8.450 3,831,507 31,768,824 8.2915 3.946 3.923 3.946 3.899 3.994 8,107,206 3.9186 0.00%
2003-03-31 0 8.350 8.350 8.400 8.150 8.500 6,984,816 57,716,855 8.2632 3.946 3.946 3.970 3.852 4.017 14,779,392 3.9052 -2.34%
2003-03-28 0 8.550 8.550 8.600 8.500 8.600 3,355,691 28,618,352 8.5283 4.041 4.041 4.064 4.017 4.064 7,100,412 4.0305 0.00%
2003-03-27 0 8.550 8.550 8.600 8.500 8.850 5,432,084 47,113,884 8.6733 4.041 4.041 4.064 4.017 4.183 11,493,918 4.0990 -4.47%
2003-03-26 0 8.950 8.900 9.000 8.900 9.050 1,642,056 14,711,394 8.9591 4.230 4.206 4.253 4.206 4.277 3,474,478 4.2341 -1.10%
2003-03-25 0 9.050 9.000 9.050 8.700 9.050 2,410,351 21,475,550 8.9097 4.277 4.253 4.277 4.112 4.277 5,100,138 4.2108 2.26%
2003-03-24 0 8.850 8.850 8.900 8.850 9.000 3,382,745 30,105,441 8.8997 4.183 4.183 4.206 4.183 4.253 7,157,657 4.2060 0.34%
2003-03-21 0 9.100 9.050 9.100 9.000 9.100 4,039,346 36,545,934 9.0475 4.168 4.145 4.168 4.123 4.168 8,818,312 4.1443 0.55%
2003-03-20 0 9.050 9.000 9.050 8.900 9.200 6,793,429 61,593,651 9.0667 4.145 4.123 4.145 4.077 4.214 14,830,761 4.1531 1.69%
2003-03-19 0 8.900 8.950 9.000 8.550 9.000 4,884,223 43,189,910 8.8427 4.077 4.100 4.123 3.916 4.123 10,662,766 4.0505 1.71%
2003-03-18 0 8.750 8.700 8.750 8.700 8.900 2,409,823 21,131,965 8.7691 4.008 3.985 4.008 3.985 4.077 5,260,894 4.0168 0.57%
2003-03-17 0 8.700 8.650 8.700 8.600 8.700 2,016,948 17,412,667 8.6332 3.985 3.962 3.985 3.939 3.985 4,403,207 3.9545 0.00%
2003-03-14 0 8.700 8.650 8.700 8.550 8.700 4,289,629 37,118,987 8.6532 3.985 3.962 3.985 3.916 3.985 9,364,706 3.9637 2.35%
2003-03-13 0 8.500 8.450 8.500 8.400 8.500 1,671,504 14,140,399 8.4597 3.894 3.871 3.894 3.848 3.894 3,649,067 3.8751 0.59%
2003-03-12 0 8.450 8.400 8.450 8.350 8.450 2,949,460 24,898,723 8.4418 3.871 3.848 3.871 3.825 3.871 6,438,978 3.8669 1.20%
2003-03-11 0 8.350 8.300 8.350 8.250 8.350 2,887,104 24,061,470 8.3341 3.825 3.802 3.825 3.779 3.825 6,302,848 3.8176 0.60%
2003-03-10 0 8.300 8.250 8.300 8.250 8.400 5,413,080 44,965,158 8.3068 3.802 3.779 3.802 3.779 3.848 11,817,316 3.8050 -0.60%
2003-03-07 0 8.350 8.350 8.400 8.350 8.500 7,120,774 60,025,642 8.4297 3.825 3.825 3.848 3.825 3.894 15,545,390 3.8613 -2.34%
2003-03-06 0 8.550 8.500 8.550 8.500 8.650 2,335,670 19,948,245 8.5407 3.916 3.894 3.916 3.894 3.962 5,099,010 3.9122 -1.16%
2003-03-05 0 8.650 8.600 8.650 8.600 8.700 1,477,865 12,749,042 8.6267 3.962 3.939 3.962 3.939 3.985 3,226,333 3.9516 -0.57%
2003-03-04 0 8.700 8.700 8.750 8.700 8.850 2,098,042 18,363,364 8.7526 3.985 3.985 4.008 3.985 4.054 4,580,244 4.0093 -1.14%
2003-03-03 0 8.800 8.750 8.800 8.600 8.900 3,633,577 31,970,040 8.7985 4.031 4.008 4.031 3.939 4.077 7,932,476 4.0303 1.73%
2003-02-28 0 8.650 8.600 8.650 8.600 8.700 2,057,755 17,783,554 8.6422 3.962 3.939 3.962 3.939 3.985 4,492,293 3.9587 0.00%
2003-02-27 0 8.650 8.650 8.700 8.550 8.700 2,577,847 22,328,593 8.6617 3.962 3.962 3.985 3.916 3.985 5,627,708 3.9676 1.17%
2003-02-26 0 8.550 8.500 8.550 8.500 8.600 1,097,736 9,382,188 8.5469 3.916 3.894 3.916 3.894 3.939 2,396,472 3.9150 0.59%
2003-02-25 0 8.500 8.450 8.500 8.400 8.550 2,333,002 19,752,483 8.4666 3.894 3.871 3.894 3.848 3.916 5,093,186 3.8782 -1.16%
2003-02-24 0 8.600 8.600 8.650 8.600 8.650 659,711 5,679,040 8.6084 3.939 3.939 3.962 3.939 3.962 1,440,218 3.9432 -0.58%
2003-02-21 0 8.650 8.650 8.700 8.600 8.750 2,138,821 18,470,477 8.6358 3.962 3.962 3.985 3.939 4.008 4,669,269 3.9558 -1.14%
2003-02-20 0 8.750 8.750 8.800 8.650 8.850 3,677,147 32,167,568 8.7480 4.008 4.008 4.031 3.962 4.054 8,027,594 4.0071 1.16%
2003-02-19 0 8.650 8.600 8.650 8.550 8.700 1,752,138 15,117,742 8.6282 3.962 3.939 3.962 3.916 3.985 3,825,099 3.9522 0.00%
2003-02-18 0 8.650 8.650 8.700 8.600 8.700 1,158,345 9,999,719 8.6328 3.962 3.962 3.985 3.939 3.985 2,528,788 3.9544 0.00%
2003-02-17 0 8.650 8.650 8.700 8.500 8.700 5,007,858 43,341,887 8.6548 3.962 3.962 3.985 3.894 3.985 10,932,674 3.9644 2.98%
2003-02-14 0 8.400 8.350 8.400 8.350 8.500 1,558,268 13,071,439 8.3884 3.848 3.825 3.848 3.825 3.894 3,401,861 3.8424 -0.59%
2003-02-13 0 8.450 8.400 8.450 8.350 8.650 2,527,241 21,318,247 8.4354 3.871 3.848 3.871 3.825 3.962 5,517,230 3.8639 -2.31%
2003-02-12 0 8.650 8.600 8.650 8.450 8.700 1,737,793 14,963,525 8.6106 3.962 3.939 3.962 3.871 3.985 3,793,783 3.9442 2.37%
2003-02-11 0 8.450 8.400 8.450 8.350 8.600 1,903,008 16,103,662 8.4622 3.871 3.848 3.871 3.825 3.939 4,154,464 3.8762 -1.17%
2003-02-10 0 8.550 8.500 8.550 8.500 8.700 630,723 5,381,507 8.5323 3.916 3.894 3.916 3.894 3.985 1,376,934 3.9083 -1.72%
2003-02-07 0 8.700 8.650 8.700 8.500 8.700 2,960,262 25,565,460 8.6362 3.985 3.962 3.985 3.894 3.985 6,462,560 3.9559 1.75%
2003-02-06 0 8.550 8.500 8.550 8.300 8.600 2,805,208 23,590,934 8.4097 3.916 3.894 3.916 3.802 3.939 6,124,061 3.8522 0.59%
2003-02-05 0 8.500 8.450 8.500 8.450 8.600 2,213,527 18,871,378 8.5255 3.894 3.871 3.894 3.871 3.939 4,832,359 3.9052 -1.73%
2003-02-04 0 8.650 8.600 8.650 8.400 8.700 5,820,242 49,703,339 8.5397 3.962 3.939 3.962 3.848 3.985 12,706,193 3.9117 3.59%
2003-01-30 0 8.350 8.300 8.350 8.200 8.350 1,615,328 13,366,942 8.2751 3.825 3.802 3.825 3.756 3.825 3,526,429 3.7905 1.21%
2003-01-29 0 8.250 8.200 8.250 8.200 8.350 3,362,455 27,742,856 8.2508 3.779 3.756 3.779 3.756 3.825 7,340,589 3.7794 -1.20%
2003-01-28 0 8.350 8.300 8.350 8.250 8.350 1,629,187 13,522,633 8.3002 3.825 3.802 3.825 3.779 3.825 3,556,685 3.8020 0.60%
2003-01-27 0 8.300 8.250 8.300 8.200 8.350 3,996,849 32,940,875 8.2417 3.802 3.779 3.802 3.756 3.825 8,725,537 3.7752 -1.19%
2003-01-24 0 8.400 8.400 8.450 8.300 8.550 3,132,333 26,331,039 8.4062 3.848 3.848 3.871 3.802 3.916 6,838,208 3.8506 -1.75%
2003-01-23 0 8.550 8.500 8.550 8.400 8.550 1,947,523 16,565,825 8.5061 3.916 3.894 3.916 3.848 3.916 4,251,645 3.8963 1.18%
2003-01-22 0 8.450 8.450 8.500 8.400 8.550 2,041,988 17,319,166 8.4815 3.871 3.871 3.894 3.848 3.916 4,457,872 3.8851 -1.74%
2003-01-21 0 8.600 8.600 8.650 8.600 8.750 1,907,030 16,421,490 8.6110 3.939 3.939 3.962 3.939 4.008 4,163,245 3.9444 -0.58%
2003-01-20 0 8.650 8.650 8.700 8.650 8.700 1,489,429 12,899,533 8.6607 3.962 3.962 3.985 3.962 3.985 3,251,578 3.9672 -1.14%
2003-01-17 0 8.750 8.700 8.750 8.700 8.900 1,996,770 17,509,487 8.7689 4.008 3.985 4.008 3.985 4.077 4,359,156 4.0167 -1.69%
2003-01-16 0 8.900 8.850 8.900 8.800 8.950 2,044,383 18,163,761 8.8847 4.077 4.054 4.077 4.031 4.100 4,463,101 4.0698 -0.56%
2003-01-15 0 8.950 8.900 8.950 8.800 8.950 4,058,475 36,124,570 8.9010 4.100 4.077 4.100 4.031 4.100 8,860,073 4.0772 1.70%
2003-01-14 0 8.800 8.750 8.800 8.750 8.800 991,957 8,683,965 8.7544 4.031 4.008 4.031 4.008 4.031 2,165,545 4.0101 0.57%
2003-01-13 0 8.750 8.750 8.800 8.700 8.800 2,129,447 18,702,665 8.7829 4.008 4.008 4.031 3.985 4.031 4,648,804 4.0231 0.57%
2003-01-10 0 8.700 8.650 8.700 8.650 8.750 1,627,213 14,134,131 8.6861 3.985 3.962 3.985 3.962 4.008 3,552,375 3.9788 1.16%
2003-01-09 0 8.600 8.550 8.600 8.500 8.650 869,279 7,458,257 8.5798 3.939 3.916 3.939 3.894 3.962 1,897,726 3.9301 -1.15%
2003-01-08 0 8.700 8.650 8.700 8.450 8.750 3,385,416 29,379,068 8.6781 3.985 3.962 3.985 3.871 4.008 7,390,715 3.9751 2.35%
2003-01-07 0 8.500 8.450 8.500 8.450 8.500 1,305,941 11,076,399 8.4815 3.894 3.871 3.894 3.871 3.894 2,851,005 3.8851 0.59%
2003-01-06 0 8.450 8.450 8.500 8.350 8.500 2,375,250 19,940,867 8.3953 3.871 3.871 3.894 3.825 3.894 5,185,418 3.8456 0.60%
2003-01-03 0 8.400 8.350 8.400 8.350 8.450 1,806,006 15,149,949 8.3886 3.848 3.825 3.848 3.825 3.871 3,942,699 3.8425 2.44%
2003-01-02 0 8.200 8.200 8.250 8.200 8.350 2,081,233 17,185,103 8.2572 3.756 3.756 3.779 3.756 3.825 4,543,548 3.7823 -0.61%
2002-12-31 0 8.250 8.200 8.250 8.200 8.300 1,968,082 16,253,256 8.2584 3.779 3.756 3.779 3.756 3.802 4,296,528 3.7829 0.61%
2002-12-30 0 8.200 8.150 8.200 8.150 8.600 6,869,361 56,679,565 8.2511 3.756 3.733 3.756 3.733 3.939 14,996,529 3.7795 -3.53%
2002-12-27 0 8.500 8.500 8.550 8.500 8.750 1,997,637 17,137,768 8.5790 3.894 3.894 3.916 3.894 4.008 4,361,049 3.9297 -2.30%
2002-12-24 0 8.700 8.650 8.700 8.650 8.700 433,119 3,762,902 8.6879 3.985 3.962 3.985 3.962 3.985 945,544 3.9796 0.00%
2002-12-23 0 8.700 8.700 8.750 8.700 8.800 868,708 7,573,211 8.7178 3.985 3.985 4.008 3.985 4.031 1,896,480 3.9933 -1.14%
2002-12-20 0 8.800 8.950 9.000 8.600 8.950 2,635,769 22,895,694 8.6865 4.031 4.100 4.123 3.939 4.100 5,754,158 3.9790 1.73%
2002-12-19 0 8.650 8.600 8.650 8.600 8.700 2,298,090 19,839,102 8.6329 3.962 3.939 3.962 3.939 3.985 5,016,969 3.9544 0.00%
2002-12-18 0 8.650 8.650 8.700 8.650 8.750 3,657,839 31,722,347 8.6724 3.962 3.962 3.985 3.962 4.008 7,985,443 3.9725 -2.26%
2002-12-17 0 8.850 8.800 8.850 8.800 8.850 1,993,135 17,591,174 8.8259 4.054 4.031 4.054 4.031 4.054 4,351,221 4.0428 0.57%
2002-12-16 0 8.800 8.750 8.800 8.700 8.800 755,539 6,623,805 8.7670 4.031 4.008 4.031 3.985 4.031 1,649,420 4.0158 0.00%
2002-12-13 0 8.800 8.800 8.850 8.800 8.850 1,122,368 9,881,673 8.8043 4.031 4.031 4.054 4.031 4.054 2,450,246 4.0329 -0.56%
2002-12-12 0 8.850 8.850 8.900 8.850 8.950 580,288 5,158,071 8.8888 4.054 4.054 4.077 4.054 4.100 1,266,829 4.0716 0.57%
2002-12-11 0 8.800 8.800 8.850 8.800 8.950 1,880,284 16,635,177 8.8472 4.031 4.031 4.054 4.031 4.100 4,104,855 4.0526 -1.68%
2002-12-10 0 8.950 8.950 9.000 8.750 9.000 1,853,959 16,486,490 8.8926 4.100 4.100 4.123 4.008 4.123 4,047,385 4.0734 1.13%
2002-12-09 0 8.850 8.850 8.900 8.800 8.950 2,321,747 20,530,813 8.8428 4.054 4.054 4.077 4.031 4.100 5,068,615 4.0506 -0.56%
2002-12-06 0 8.900 8.850 8.900 8.800 8.900 1,508,106 13,331,728 8.8400 4.077 4.054 4.077 4.031 4.077 3,292,352 4.0493 0.00%
2002-12-05 0 8.900 8.850 8.900 8.850 9.000 1,131,281 10,041,949 8.8766 4.077 4.054 4.077 4.054 4.123 2,469,704 4.0661 0.00%
2002-12-04 0 8.900 8.900 8.950 8.850 8.950 1,445,450 12,878,073 8.9094 4.077 4.077 4.100 4.054 4.100 3,155,568 4.0811 -1.11%
2002-12-03 0 9.000 8.950 9.000 8.900 9.000 759,193 6,791,346 8.9455 4.123 4.100 4.123 4.077 4.123 1,657,397 4.0976 0.56%
2002-12-02 0 8.950 8.900 8.950 8.800 8.950 1,295,505 11,538,143 8.9063 4.100 4.077 4.100 4.031 4.100 2,828,222 4.0796 1.70%
2002-11-29 0 8.800 8.800 8.850 8.750 8.950 3,228,662 28,627,078 8.8665 4.031 4.031 4.054 4.008 4.100 7,048,505 4.0614 -1.68%
2002-11-28 0 8.950 8.950 9.000 8.900 9.000 2,119,451 18,971,915 8.9513 4.100 4.100 4.123 4.077 4.123 4,626,982 4.1003 0.56%
2002-11-27 0 8.900 8.900 8.950 8.800 9.000 2,839,159 25,402,422 8.9472 4.077 4.077 4.100 4.031 4.123 6,198,179 4.0984 0.00%
2002-11-26 0 8.900 8.900 8.950 8.900 9.000 2,135,498 19,080,449 8.9349 4.077 4.077 4.100 4.077 4.123 4,662,014 4.0927 -1.11%
2002-11-25 0 9.000 8.950 9.000 8.950 9.000 1,765,097 15,843,661 8.9761 4.123 4.100 4.123 4.100 4.123 3,853,390 4.1116 -0.55%
2002-11-22 0 9.050 9.000 9.050 9.000 9.050 1,829,360 16,483,845 9.0107 4.145 4.123 4.145 4.123 4.145 3,993,683 4.1275 0.56%
2002-11-21 0 9.000 8.950 9.000 8.900 9.000 1,047,959 9,385,005 8.9555 4.123 4.100 4.123 4.077 4.123 2,287,803 4.1022 0.56%
2002-11-20 0 8.950 8.950 9.000 8.900 9.000 695,371 6,207,487 8.9269 4.100 4.100 4.123 4.077 4.123 1,518,067 4.0891 -0.56%
2002-11-19 0 9.000 8.900 8.950 8.750 9.000 2,172,976 19,240,249 8.8543 4.123 4.077 4.100 4.008 4.123 4,743,832 4.0558 1.69%
2002-11-18 0 8.850 8.800 8.850 8.800 8.950 2,687,002 23,769,155 8.8460 4.054 4.031 4.054 4.031 4.100 5,866,005 4.0520 -1.12%
2002-11-15 0 8.950 8.950 9.000 8.950 9.150 4,440,477 40,081,058 9.0263 4.100 4.100 4.123 4.100 4.191 9,694,023 4.1346 -0.56%
2002-11-14 0 9.000 8.950 9.000 8.800 9.050 3,686,813 33,123,782 8.9844 4.123 4.100 4.123 4.031 4.145 8,048,696 4.1154 0.56%
2002-11-13 0 8.950 8.900 8.950 8.800 9.000 1,893,165 16,805,688 8.8770 4.100 4.077 4.100 4.031 4.123 4,132,976 4.0662 -0.56%
2002-11-12 0 9.000 8.950 9.050 8.800 9.000 1,369,978 12,262,066 8.9506 4.123 4.100 4.145 4.031 4.123 2,990,804 4.0999 2.27%
2002-11-11 0 8.800 8.800 8.850 8.800 9.100 5,666,123 50,369,829 8.8896 4.031 4.031 4.054 4.031 4.168 12,369,735 4.0720 -3.30%
2002-11-08 0 9.100 9.100 9.150 9.050 9.150 2,383,606 21,652,994 9.0841 4.168 4.168 4.191 4.145 4.191 5,203,660 4.1611 -1.09%
2002-11-07 0 9.200 9.150 9.200 9.050 9.200 1,476,558 13,455,208 9.1125 4.214 4.191 4.214 4.145 4.214 3,223,480 4.1741 0.55%
2002-11-06 0 9.150 9.100 9.150 9.100 9.250 1,168,473 10,714,689 9.1698 4.191 4.168 4.191 4.168 4.237 2,550,898 4.2004 0.00%
2002-11-05 0 9.150 9.150 9.200 9.050 9.300 1,402,659 12,780,161 9.1114 4.191 4.191 4.214 4.145 4.260 3,062,150 4.1736 -1.08%
2002-11-04 0 9.250 9.200 9.250 9.100 9.300 1,720,073 15,847,218 9.2131 4.237 4.214 4.237 4.168 4.260 3,755,098 4.2202 2.78%
2002-11-01 0 9.000 9.000 9.050 9.000 9.200 1,308,692 11,857,092 9.0603 4.123 4.123 4.145 4.123 4.214 2,857,011 4.1502 -2.17%
2002-10-31 0 9.200 9.200 9.250 9.100 9.250 1,506,741 13,852,920 9.1940 4.214 4.214 4.237 4.168 4.237 3,289,372 4.2114 0.00%
2002-10-30 0 9.200 9.150 9.200 9.050 9.200 1,081,096 9,868,353 9.1281 4.214 4.191 4.214 4.145 4.214 2,360,145 4.1812 1.10%
2002-10-29 0 9.100 9.050 9.100 9.050 9.150 1,685,836 15,304,915 9.0785 4.168 4.145 4.168 4.145 4.191 3,680,355 4.1585 -1.09%
2002-10-28 0 9.200 9.150 9.200 9.100 9.200 870,485 7,974,675 9.1612 4.214 4.191 4.214 4.168 4.214 1,900,359 4.1964 0.55%
2002-10-25 0 9.150 9.100 9.150 9.050 9.150 607,807 5,544,674 9.1224 4.191 4.168 4.191 4.145 4.191 1,326,906 4.1786 0.00%
2002-10-24 0 9.150 9.100 9.150 9.100 9.250 2,510,789 23,033,528 9.1738 4.191 4.168 4.191 4.168 4.237 5,481,313 4.2022 -1.08%
2002-10-23 0 9.250 9.250 9.300 9.100 9.350 3,066,673 28,512,123 9.2974 4.237 4.237 4.260 4.168 4.283 6,694,866 4.2588 1.09%
2002-10-22 0 9.150 9.100 9.200 9.050 9.200 1,596,904 14,582,579 9.1318 4.191 4.168 4.214 4.145 4.214 3,486,207 4.1829 0.00%
2002-10-21 0 9.150 9.100 9.150 9.050 9.150 2,028,260 18,497,850 9.1201 4.191 4.168 4.191 4.145 4.191 4,427,902 4.1776 0.00%
2002-10-18 0 9.150 9.150 9.200 9.100 9.400 3,673,041 33,738,410 9.1854 4.191 4.191 4.214 4.168 4.306 8,018,630 4.2075 -1.61%
2002-10-17 0 9.300 9.300 9.350 9.100 9.400 3,330,812 30,826,395 9.2549 4.260 4.260 4.283 4.168 4.306 7,271,509 4.2393 1.64%
2002-10-16 0 9.150 9.100 9.150 9.050 9.150 2,920,924 26,555,124 9.0913 4.191 4.168 4.191 4.145 4.191 6,376,681 4.1644 1.67%
2002-10-15 0 9.000 9.000 9.050 8.800 9.100 3,991,488 35,772,774 8.9623 4.123 4.123 4.145 4.031 4.168 8,713,833 4.1053 4.05%
2002-10-11 0 8.650 8.650 8.700 8.650 8.800 1,549,171 13,524,016 8.7298 3.962 3.962 3.985 3.962 4.031 3,382,001 3.9988 0.00%
2002-10-10 0 8.650 8.600 8.650 8.550 8.700 1,694,503 14,628,915 8.6332 3.962 3.939 3.962 3.916 3.985 3,699,276 3.9545 -1.70%
2002-10-09 0 8.800 8.750 8.800 8.700 8.850 2,365,367 20,763,946 8.7783 4.031 4.008 4.031 3.985 4.054 5,163,842 4.0210 0.00%
2002-10-08 0 8.800 8.750 8.800 8.700 8.850 4,039,771 35,429,769 8.7702 4.031 4.008 4.031 3.985 4.054 8,819,240 4.0173 -1.12%
2002-10-07 0 8.900 8.850 8.900 8.650 8.900 2,690,323 23,765,353 8.8336 4.077 4.054 4.077 3.962 4.077 5,873,255 4.0464 -1.66%
2002-10-04 0 9.050 9.000 9.050 9.000 9.100 684,099 6,179,135 9.0325 4.145 4.123 4.145 4.123 4.168 1,493,459 4.1375 -0.55%
2002-10-03 0 9.100 9.050 9.100 8.950 9.100 2,340,349 21,104,451 9.0177 4.168 4.145 4.168 4.100 4.168 5,109,225 4.1307 1.11%
2002-10-02 0 9.000 8.950 9.000 8.950 9.150 3,276,617 29,576,654 9.0266 4.123 4.100 4.123 4.100 4.191 7,153,195 4.1347 1.12%
2002-09-30 0 8.900 8.900 8.950 8.900 9.100 4,361,773 39,167,953 8.9798 4.077 4.077 4.100 4.077 4.168 9,522,204 4.1133 -3.26%
2002-09-27 0 9.200 9.200 9.250 9.150 9.300 3,020,309 27,825,196 9.2127 4.214 4.214 4.237 4.191 4.260 6,593,648 4.2200 0.00%
2002-09-26 0 9.200 9.150 9.250 9.150 9.300 2,099,223 19,330,580 9.2084 4.214 4.191 4.237 4.191 4.260 4,582,822 4.2181 1.10%
2002-09-25 0 9.100 9.100 9.150 9.050 9.250 4,374,022 39,972,426 9.1386 4.168 4.168 4.191 4.145 4.237 9,548,945 4.1861 -1.62%
2002-09-24 0 9.250 9.200 9.250 9.200 9.400 3,220,523 29,932,017 9.2941 4.237 4.214 4.237 4.214 4.306 7,030,736 4.2573 -2.12%
2002-09-23 0 9.450 9.450 9.550 9.400 9.500 1,112,790 10,490,938 9.4276 4.329 4.329 4.375 4.306 4.352 2,429,336 4.3184 0.00%
2002-09-20 0 9.450 9.400 9.450 9.350 9.550 2,960,287 27,891,131 9.4218 4.329 4.306 4.329 4.283 4.375 6,462,614 4.3158 -1.05%
2002-09-19 0 9.550 9.550 9.600 9.550 9.700 771,528 7,405,522 9.5985 4.375 4.375 4.397 4.375 4.443 1,684,326 4.3967 -0.52%
2002-09-18 0 9.600 9.600 9.650 9.500 9.700 1,529,819 14,610,425 9.5504 4.397 4.397 4.420 4.352 4.443 3,339,754 4.3747 -2.04%
2002-09-17 0 9.800 9.750 9.800 9.500 9.850 3,086,132 29,999,150 9.7206 4.489 4.466 4.489 4.352 4.512 6,737,347 4.4527 3.70%
2002-09-16 0 9.450 9.450 9.500 9.450 9.550 1,177,750 11,180,259 9.4929 4.329 4.329 4.352 4.329 4.375 2,571,151 4.3483 -0.53%
2002-09-13 0 9.500 9.450 9.500 9.450 9.650 4,502,545 42,836,814 9.5139 4.352 4.329 4.352 4.329 4.420 9,829,524 4.3580 -2.06%
2002-09-12 0 9.700 9.750 9.800 9.600 9.800 1,919,913 18,632,452 9.7048 4.443 4.466 4.489 4.397 4.489 4,191,370 4.4454 -0.51%
2002-09-11 0 9.750 9.750 9.800 9.700 9.900 389,542 3,804,345 9.7662 4.466 4.466 4.489 4.443 4.535 850,411 4.4735 -1.52%
2002-09-10 0 9.900 9.850 9.900 9.600 9.900 1,502,004 14,709,738 9.7934 4.535 4.512 4.535 4.397 4.535 3,279,031 4.4860 3.12%
2002-09-09 0 9.600 9.550 9.600 9.550 9.650 1,107,816 10,624,683 9.5907 4.397 4.375 4.397 4.375 4.420 2,418,477 4.3931 0.00%
2002-09-06 0 9.600 9.550 9.600 9.500 9.650 1,865,293 17,884,423 9.5880 4.397 4.375 4.397 4.352 4.420 4,072,128 4.3919 0.00%
2002-09-05 0 9.600 9.600 9.650 9.600 9.700 1,435,872 13,828,081 9.6304 4.397 4.397 4.420 4.397 4.443 3,134,658 4.4114 -0.52%
2002-09-04 0 9.650 9.600 9.650 9.500 9.650 3,168,443 30,296,637 9.5620 4.420 4.397 4.420 4.352 4.420 6,917,040 4.3800 -0.52%
2002-09-03 0 9.700 9.650 9.700 9.650 9.700 1,558,191 15,067,153 9.6696 4.443 4.420 4.443 4.420 4.443 3,401,693 4.4293 0.00%
2002-09-02 0 9.700 9.700 9.750 9.700 10.00 2,096,014 20,429,143 9.7467 4.443 4.443 4.466 4.443 4.581 4,575,816 4.4646 -1.52%
2002-08-30 0 9.850 9.850 9.950 9.850 9.950 1,487,413 14,726,486 9.9007 4.512 4.512 4.558 4.512 4.558 3,247,177 4.5352 -0.51%
2002-08-29 0 9.900 9.900 9.950 9.900 10.05 1,741,399 17,337,147 9.9559 4.535 4.535 4.558 4.535 4.604 3,801,655 4.5604 -0.50%
2002-08-28 0 9.950 9.950 10.05 9.950 10.05 2,370,608 23,742,547 10.015 4.558 4.558 4.604 4.558 4.604 5,175,284 4.5877 -0.50%
2002-08-27 0 10.00 10.00 10.05 10.00 10.10 439,525 4,403,614 10.019 4.581 4.581 4.604 4.581 4.626 959,529 4.5894 -0.99%
2002-08-26 0 10.10 10.05 10.10 10.00 10.10 575,267 5,776,959 10.042 4.626 4.604 4.626 4.581 4.626 1,255,868 4.6000 0.40%
2002-08-23 0 10.20 10.20 10.25 10.15 10.35 1,780,340 18,224,019 10.236 4.608 4.608 4.631 4.586 4.676 3,940,756 4.6245 0.00%
2002-08-22 0 10.20 10.20 10.25 10.10 10.25 1,068,853 10,886,639 10.185 4.608 4.608 4.631 4.563 4.631 2,365,890 4.6015 0.99%
2002-08-21 0 10.10 10.05 10.10 10.05 10.15 1,635,107 16,499,711 10.091 4.563 4.540 4.563 4.540 4.586 3,619,285 4.5588 0.00%
2002-08-20 0 10.10 10.10 10.15 10.05 10.25 1,958,229 19,842,121 10.133 4.563 4.563 4.586 4.540 4.631 4,334,511 4.5777 1.00%
2002-08-19 0 10.00 10.00 10.10 10.00 10.20 1,933,708 19,473,999 10.071 4.518 4.518 4.563 4.518 4.608 4,280,234 4.5498 -1.48%
2002-08-16 0 10.15 10.10 10.15 10.00 10.15 1,638,076 16,523,913 10.087 4.586 4.563 4.586 4.518 4.586 3,625,857 4.5572 0.50%
2002-08-15 0 10.10 10.05 10.10 9.750 10.10 4,733,871 47,372,668 10.007 4.563 4.540 4.563 4.405 4.563 10,478,353 4.5210 4.12%
2002-08-14 0 9.700 9.700 9.800 9.650 9.850 1,659,122 16,106,773 9.7080 4.382 4.382 4.427 4.360 4.450 3,672,442 4.3858 -1.52%
2002-08-13 0 9.850 9.800 9.850 9.650 9.900 1,498,706 14,649,568 9.7748 4.450 4.427 4.450 4.360 4.473 3,317,363 4.4160 1.55%
2002-08-12 0 9.700 9.650 9.700 9.650 9.800 768,581 7,471,860 9.7216 4.382 4.360 4.382 4.360 4.427 1,701,243 4.3920 -0.51%
2002-08-09 0 9.750 9.750 9.800 9.650 9.850 2,161,976 21,128,065 9.7726 4.405 4.405 4.427 4.360 4.450 4,785,502 4.4150 1.04%
2002-08-08 0 9.650 9.650 9.700 9.650 9.750 1,029,650 9,989,606 9.7019 4.360 4.360 4.382 4.360 4.405 2,279,115 4.3831 -0.52%
2002-08-07 0 9.700 9.700 9.800 9.650 9.800 1,365,857 13,301,672 9.7387 4.382 4.382 4.427 4.360 4.427 3,023,304 4.3997 0.52%
2002-08-06 0 9.650 9.600 9.750 9.600 9.750 3,459,495 33,471,266 9.6752 4.360 4.337 4.405 4.337 4.405 7,657,541 4.3710 -1.03%
2002-08-05 0 9.750 9.800 9.850 9.650 9.850 3,085,400 30,039,641 9.7361 4.405 4.427 4.450 4.360 4.450 6,829,487 4.3985 -0.51%
2002-08-02 0 9.800 9.750 9.800 9.700 9.850 2,647,992 25,853,458 9.7634 4.427 4.405 4.427 4.382 4.450 5,861,291 4.4109 0.00%
2002-08-01 0 9.800 9.750 9.800 9.650 9.800 3,689,686 35,888,675 9.7268 4.427 4.405 4.427 4.360 4.427 8,167,065 4.3943 0.51%
2002-07-31 0 9.750 9.750 9.800 9.600 9.850 4,780,374 46,413,496 9.7092 4.405 4.405 4.427 4.337 4.450 10,581,287 4.3864 -0.51%
2002-07-30 0 9.800 9.750 9.800 9.750 9.900 4,407,177 43,271,117 9.8183 4.427 4.405 4.427 4.405 4.473 9,755,221 4.4357 1.03%
2002-07-29 0 9.700 9.650 9.700 9.600 9.750 2,671,232 25,881,368 9.6889 4.382 4.360 4.382 4.337 4.405 5,912,732 4.3772 1.04%
2002-07-26 0 9.600 9.550 9.600 9.550 9.750 2,436,345 23,459,178 9.6288 4.337 4.314 4.337 4.314 4.405 5,392,813 4.3501 -1.03%
2002-07-25 0 9.700 9.700 9.750 9.700 9.950 2,314,636 22,702,016 9.8080 4.382 4.382 4.405 4.382 4.495 5,123,412 4.4310 -0.51%
2002-07-24 0 9.750 9.700 9.750 9.650 9.950 2,512,976 24,473,937 9.7390 4.405 4.382 4.405 4.360 4.495 5,562,435 4.3999 -1.52%
2002-07-23 0 9.900 9.850 9.900 9.600 10.00 3,005,459 29,559,787 9.8354 4.473 4.450 4.473 4.337 4.518 6,652,539 4.4434 1.54%
2002-07-22 0 9.750 9.700 9.750 9.700 9.850 2,189,540 21,324,280 9.7392 4.405 4.382 4.405 4.382 4.450 4,846,514 4.3999 -1.52%
2002-07-19 0 9.900 9.850 9.900 9.850 9.950 2,403,456 23,749,254 9.8813 4.473 4.450 4.473 4.450 4.495 5,320,014 4.4641 -0.50%
2002-07-18 0 9.950 9.900 9.950 9.900 10.10 2,611,157 26,020,280 9.9650 4.495 4.473 4.495 4.473 4.563 5,779,757 4.5020 -0.50%
2002-07-17 0 10.00 9.950 10.00 9.900 10.00 3,619,692 35,967,472 9.9366 4.518 4.495 4.518 4.473 4.518 8,012,134 4.4891 0.00%
2002-07-16 0 10.00 10.00 10.05 10.00 10.20 2,170,454 21,800,224 10.044 4.518 4.518 4.540 4.518 4.608 4,804,268 4.5377 0.00%
2002-07-15 0 10.00 10.00 10.05 10.00 10.10 2,611,597 26,258,954 10.055 4.518 4.518 4.540 4.518 4.563 5,780,731 4.5425 -1.48%
2002-07-12 0 10.15 10.15 10.20 10.10 10.25 1,006,904 10,262,971 10.193 4.586 4.586 4.608 4.563 4.631 2,228,767 4.6048 0.50%
2002-07-11 0 10.10 10.05 10.10 10.05 10.35 4,895,164 49,652,377 10.143 4.563 4.540 4.563 4.540 4.676 10,835,373 4.5824 -2.88%
2002-07-10 0 10.40 10.35 10.40 10.35 10.50 1,354,081 14,104,313 10.416 4.698 4.676 4.698 4.676 4.744 2,997,238 4.7058 -0.95%
2002-07-09 0 10.50 10.45 10.50 10.40 10.50 761,105 7,962,200 10.461 4.744 4.721 4.744 4.698 4.744 1,684,695 4.7262 0.48%
2002-07-08 0 10.45 10.45 10.50 10.40 10.60 1,918,975 20,139,397 10.495 4.721 4.721 4.744 4.698 4.789 4,247,623 4.7413 0.48%
2002-07-05 0 10.40 10.40 10.45 10.25 10.45 3,909,017 40,547,920 10.373 4.698 4.698 4.721 4.631 4.721 8,652,551 4.6862 1.46%
2002-07-04 0 10.25 10.25 10.30 10.15 10.35 3,330,520 34,243,164 10.282 4.631 4.631 4.653 4.586 4.676 7,372,056 4.6450 1.49%
2002-07-03 0 10.10 10.10 10.15 10.10 10.20 3,706,169 37,499,458 10.118 4.563 4.563 4.586 4.563 4.608 8,203,550 4.5711 -0.49%
2002-07-02 0 10.15 10.10 10.15 9.900 10.15 2,709,534 27,336,296 10.089 4.586 4.563 4.586 4.473 4.586 5,997,513 4.5579 0.50%
2002-06-28 0 10.10 10.05 10.10 10.00 10.15 6,673,836 67,081,039 10.051 4.563 4.540 4.563 4.518 4.586 14,772,436 4.5410 1.51%
2002-06-27 0 9.950 9.900 9.950 9.850 10.20 11,275,198 112,159,719 9.9475 4.495 4.473 4.495 4.450 4.608 24,957,483 4.4940 -1.97%
2002-06-26 0 10.15 10.15 10.20 10.05 10.60 16,640,975 169,797,431 10.204 4.586 4.586 4.608 4.540 4.789 36,834,550 4.6097 -6.45%
2002-06-25 0 10.85 10.80 10.85 10.80 11.05 1,892,513 20,731,159 10.954 4.902 4.879 4.902 4.879 4.992 4,189,049 4.9489 -0.91%
2002-06-24 0 10.95 10.90 10.95 10.70 10.95 2,221,998 24,030,627 10.815 4.947 4.924 4.947 4.834 4.947 4,918,359 4.8859 0.92%
2002-06-21 0 10.85 10.80 10.85 10.75 10.95 4,059,286 43,988,017 10.836 4.902 4.879 4.902 4.857 4.947 8,985,169 4.8956 -0.91%
2002-06-20 0 10.95 10.90 11.00 10.85 11.05 2,255,748 24,668,334 10.936 4.947 4.924 4.970 4.902 4.992 4,993,065 4.9405 0.46%
2002-06-19 0 10.90 10.80 10.90 10.75 11.15 3,799,990 41,519,931 10.926 4.924 4.879 4.924 4.857 5.037 8,411,221 4.9363 -1.80%
2002-06-18 0 11.10 11.05 11.10 11.05 11.35 5,909,483 65,709,299 11.119 5.015 4.992 5.015 4.992 5.128 13,080,552 5.0234 -1.33%
2002-06-17 0 11.25 11.25 11.30 11.15 11.30 2,035,742 22,831,151 11.215 5.082 5.082 5.105 5.037 5.105 4,506,085 5.0667 0.00%
2002-06-14 0 11.25 11.25 11.30 11.25 11.50 2,263,873 25,608,692 11.312 5.082 5.082 5.105 5.082 5.195 5,011,049 5.1104 -1.32%
2002-06-13 0 11.40 11.35 11.40 11.35 11.55 2,427,243 27,703,130 11.413 5.150 5.128 5.150 5.128 5.218 5,372,666 5.1563 -0.44%
2002-06-12 0 11.45 11.45 11.55 11.35 11.55 1,150,583 13,200,753 11.473 5.173 5.173 5.218 5.128 5.218 2,546,798 5.1833 -0.43%
2002-06-11 0 11.50 11.45 11.50 11.45 11.65 6,128,942 70,939,934 11.575 5.195 5.173 5.195 5.173 5.263 13,566,322 5.2291 -0.86%
2002-06-10 0 11.60 11.60 11.65 11.60 11.75 3,020,170 35,331,837 11.699 5.241 5.241 5.263 5.241 5.308 6,685,101 5.2852 -1.28%
2002-06-07 0 11.75 11.70 11.75 11.65 11.75 837,196 9,796,603 11.702 5.308 5.286 5.308 5.263 5.308 1,853,121 5.2865 -0.42%
2002-06-06 0 11.80 11.75 11.80 11.70 11.80 1,805,707 21,211,033 11.747 5.331 5.308 5.331 5.286 5.331 3,996,906 5.3069 0.43%
2002-06-05 0 11.75 11.75 11.80 11.70 11.80 1,657,935 19,465,939 11.741 5.308 5.308 5.331 5.286 5.331 3,669,814 5.3043 0.00%
2002-06-04 0 11.75 11.70 11.75 11.60 11.80 2,329,152 27,326,344 11.732 5.308 5.286 5.308 5.241 5.331 5,155,543 5.3004 0.00%
2002-06-03 0 11.75 11.75 11.80 11.65 11.80 1,622,441 19,075,343 11.757 5.308 5.308 5.331 5.263 5.331 3,591,249 5.3116 -0.84%
2002-05-31 0 11.85 11.80 11.90 11.55 11.90 7,255,107 85,427,151 11.775 5.354 5.331 5.376 5.218 5.376 16,059,071 5.3196 1.28%
2002-05-30 0 11.70 11.65 11.70 11.50 11.70 3,097,769 35,953,004 11.606 5.286 5.263 5.286 5.195 5.286 6,856,865 5.2434 0.43%
2002-05-29 0 11.65 11.55 11.65 11.55 11.75 2,291,599 26,710,023 11.656 5.263 5.218 5.263 5.218 5.308 5,072,420 5.2657 0.87%
2002-05-28 0 11.55 11.55 11.60 11.55 11.65 1,070,497 12,419,314 11.601 5.218 5.218 5.241 5.218 5.263 2,369,529 5.2413 -1.28%
2002-05-27 0 11.70 11.65 11.70 11.60 11.75 997,244 11,635,639 11.668 5.286 5.263 5.286 5.241 5.308 2,207,385 5.2712 0.00%
2002-05-24 0 11.70 11.65 11.70 11.60 11.75 1,642,476 19,227,541 11.706 5.286 5.263 5.286 5.241 5.308 3,635,596 5.2887 0.86%
2002-05-23 0 11.60 11.55 11.60 11.50 11.75 3,705,868 42,988,107 11.600 5.241 5.218 5.241 5.195 5.308 8,202,884 5.2406 -0.85%
2002-05-22 0 11.70 11.65 11.70 11.60 11.80 2,305,614 26,869,718 11.654 5.286 5.263 5.286 5.241 5.331 5,103,442 5.2650 -0.43%
2002-05-21 0 11.75 11.70 11.75 11.60 11.80 4,522,590 52,925,718 11.703 5.308 5.286 5.308 5.241 5.331 10,010,686 5.2869 -0.42%
2002-05-17 0 11.80 11.75 11.80 11.70 11.80 2,284,606 26,885,920 11.768 5.331 5.308 5.331 5.286 5.331 5,056,941 5.3166 0.85%
2002-05-16 0 11.70 11.65 11.70 11.60 11.80 2,248,743 26,191,079 11.647 5.286 5.263 5.286 5.241 5.331 4,977,559 5.2618 0.00%
2002-05-15 0 11.70 11.70 11.75 11.65 11.80 3,949,895 46,223,795 11.703 5.286 5.286 5.308 5.263 5.331 8,743,034 5.2869 0.00%
2002-05-14 0 11.70 11.65 11.70 11.65 11.80 1,664,174 19,475,525 11.703 5.286 5.263 5.286 5.263 5.331 3,683,624 5.2871 0.43%
2002-05-13 0 11.65 11.65 11.70 11.65 11.80 2,071,645 24,287,825 11.724 5.263 5.263 5.286 5.263 5.331 4,585,555 5.2966 0.00%
2002-05-10 0 11.65 11.65 11.70 11.65 11.75 2,194,322 25,684,468 11.705 5.263 5.263 5.286 5.263 5.308 4,857,099 5.2880 0.00%
2002-05-09 0 11.65 11.65 11.70 11.65 12.00 4,625,271 54,662,750 11.818 5.263 5.263 5.286 5.263 5.421 10,237,968 5.3392 -0.43%
2002-05-08 0 11.70 11.60 11.65 11.60 12.00 3,650,835 43,058,156 11.794 5.286 5.241 5.263 5.241 5.421 8,081,069 5.3283 -2.50%
2002-05-07 0 12.00 11.95 12.00 11.75 12.00 2,527,543 30,126,165 11.919 5.421 5.399 5.421 5.308 5.421 5,594,679 5.3848 0.84%
2002-05-06 0 11.90 11.90 11.95 11.80 11.95 2,217,878 26,401,310 11.904 5.376 5.376 5.399 5.331 5.399 4,909,240 5.3779 -0.42%
2002-05-03 0 11.95 11.90 11.95 11.90 12.10 3,963,116 47,449,228 11.973 5.399 5.376 5.399 5.376 5.466 8,772,298 5.4090 -0.42%
2002-05-02 0 12.00 11.95 12.00 11.85 12.00 5,601,388 66,934,730 11.950 5.421 5.399 5.421 5.354 5.421 12,398,589 5.3986 0.84%
2002-04-30 0 11.90 11.90 11.95 11.60 11.95 3,361,864 39,505,746 11.751 5.376 5.376 5.399 5.241 5.399 7,441,436 5.3089 2.15%
2002-04-29 0 11.65 11.60 11.65 11.30 11.65 1,986,037 22,792,397 11.476 5.263 5.241 5.263 5.105 5.263 4,396,063 5.1847 1.30%
2002-04-26 0 11.50 11.50 11.55 11.45 11.55 1,157,096 13,308,533 11.502 5.195 5.195 5.218 5.173 5.218 2,561,215 5.1962 -0.43%
2002-04-25 0 11.55 11.55 11.60 11.50 11.65 1,962,117 22,691,059 11.565 5.218 5.218 5.241 5.195 5.263 4,343,117 5.2246 -1.28%
2002-04-24 0 11.70 11.70 11.75 11.55 11.75 2,922,131 34,089,145 11.666 5.286 5.286 5.308 5.218 5.308 6,468,093 5.2704 -0.43%
2002-04-23 0 11.75 11.70 11.75 11.35 11.80 5,866,018 68,241,334 11.633 5.308 5.286 5.308 5.128 5.331 12,984,343 5.2557 3.07%
2002-04-22 0 11.40 11.40 11.45 11.35 11.50 3,867,392 44,134,971 11.412 5.150 5.150 5.173 5.128 5.195 8,560,415 5.1557 0.00%
2002-04-19 0 11.40 11.40 11.45 11.20 11.45 3,075,169 34,946,344 11.364 5.150 5.150 5.173 5.060 5.173 6,806,841 5.1340 -0.44%
2002-04-18 0 11.45 11.40 11.45 11.20 11.45 2,341,799 26,517,051 11.323 5.173 5.150 5.173 5.060 5.173 5,183,537 5.1156 1.33%
2002-04-17 0 11.30 11.25 11.30 11.00 11.30 3,851,086 43,129,783 11.199 5.105 5.082 5.105 4.970 5.105 8,524,321 5.0596 3.67%
2002-04-16 0 10.90 10.90 10.95 10.85 11.00 2,373,796 26,014,108 10.959 4.924 4.924 4.947 4.902 4.970 5,254,362 4.9510 -0.91%
2002-04-15 0 11.00 10.95 11.00 10.90 11.05 1,768,450 19,436,899 10.991 4.970 4.947 4.970 4.924 4.992 3,914,438 4.9654 0.46%
2002-04-12 0 10.95 10.90 10.95 10.80 11.00 1,096,996 11,990,720 10.931 4.947 4.924 4.947 4.879 4.970 2,428,184 4.9381 0.00%
2002-04-11 0 10.95 10.95 11.00 10.80 11.00 1,883,309 20,546,061 10.910 4.947 4.947 4.970 4.879 4.970 4,168,676 4.9287 1.86%
2002-04-10 0 10.75 10.75 10.80 10.70 10.90 2,474,435 26,709,471 10.794 4.857 4.857 4.879 4.834 4.924 5,477,125 4.8765 -1.38%
2002-04-09 0 10.90 10.90 10.95 10.90 11.00 1,217,019 13,303,591 10.931 4.924 4.924 4.947 4.924 4.970 2,693,853 4.9385 -0.46%
2002-04-08 0 10.95 10.95 11.00 10.90 11.25 1,633,505 17,959,755 10.995 4.947 4.947 4.970 4.924 5.082 3,615,739 4.9671 -2.23%
2002-04-04 0 11.20 11.15 11.20 11.00 11.30 1,710,004 19,036,379 11.132 5.060 5.037 5.060 4.970 5.105 3,785,068 5.0293 0.90%
2002-04-03 0 11.10 11.10 11.15 10.95 11.15 1,586,429 17,509,983 11.037 5.015 5.015 5.037 4.947 5.037 3,511,537 4.9864 0.00%
2002-04-02 0 11.10 11.05 11.10 10.75 11.35 5,031,600 55,544,955 11.039 5.015 4.992 5.015 4.857 5.128 11,137,372 4.9873 -1.77%
2002-03-28 0 11.30 11.25 11.30 11.25 11.45 1,754,828 19,932,328 11.359 5.105 5.082 5.105 5.082 5.173 3,884,286 5.1315 -0.88%
2002-03-27 0 11.40 11.35 11.40 11.10 11.45 5,145,505 57,992,365 11.270 5.150 5.128 5.150 5.015 5.173 11,389,499 5.0917 2.24%
2002-03-26 0 11.15 11.10 11.15 11.05 11.15 2,729,969 30,260,956 11.085 5.037 5.015 5.037 4.992 5.037 6,042,746 5.0078 0.00%
2002-03-25 0 11.15 11.10 11.15 10.90 11.15 4,292,600 47,405,105 11.043 5.037 5.015 5.037 4.924 5.037 9,501,606 4.9892 2.29%
2002-03-22 0 10.90 10.90 11.00 10.85 11.20 4,692,624 51,780,911 11.035 4.924 4.924 4.970 4.902 5.060 10,387,053 4.9851 -1.09%
2002-03-21 0 11.30 11.25 11.30 11.30 11.55 5,221,266 59,456,476 11.387 4.979 4.957 4.979 4.979 5.089 11,850,844 5.0171 -2.16%
2002-03-20 0 11.55 11.50 11.55 11.50 11.70 2,780,950 32,141,148 11.558 5.089 5.067 5.089 5.067 5.155 6,311,995 5.0921 -0.43%
2002-03-19 0 11.60 11.50 11.60 11.45 11.60 2,628,386 30,222,630 11.499 5.111 5.067 5.111 5.045 5.111 5,965,716 5.0661 1.31%
2002-03-18 0 11.45 11.40 11.45 11.40 11.60 2,621,776 30,047,913 11.461 5.045 5.023 5.045 5.023 5.111 5,950,713 5.0495 0.88%
2002-03-15 0 11.35 11.30 11.35 11.35 11.80 8,560,961 98,544,815 11.511 5.001 4.979 5.001 5.001 5.199 19,431,037 5.0715 -3.40%
2002-03-14 0 11.75 11.75 11.80 11.40 11.80 6,922,129 80,827,595 11.677 5.177 5.177 5.199 5.023 5.199 15,711,337 5.1445 2.17%
2002-03-13 0 11.50 11.45 11.50 11.20 11.50 5,371,918 61,306,541 11.412 5.067 5.045 5.067 4.935 5.067 12,192,782 5.0281 2.22%
2002-03-12 0 11.25 11.25 11.30 11.10 11.30 8,602,345 96,600,730 11.230 4.957 4.957 4.979 4.890 4.979 19,524,967 4.9475 -0.44%
2002-03-11 0 11.30 11.30 11.35 10.95 11.35 5,535,442 62,056,053 11.211 4.979 4.979 5.001 4.824 5.001 12,563,937 4.9392 2.73%
2002-03-08 0 11.00 10.95 11.00 10.80 11.00 4,598,563 50,289,127 10.936 4.846 4.824 4.846 4.758 4.846 10,437,478 4.8181 1.85%
2002-03-07 0 10.80 10.80 10.85 10.75 10.90 3,016,781 32,708,266 10.842 4.758 4.758 4.780 4.736 4.802 6,847,267 4.7768 0.47%
2002-03-06 0 10.75 10.70 10.75 10.65 10.80 3,169,131 33,920,094 10.703 4.736 4.714 4.736 4.692 4.758 7,193,059 4.7157 0.94%
2002-03-05 0 10.65 10.65 10.70 10.60 10.75 4,605,722 49,095,801 10.660 4.692 4.692 4.714 4.670 4.736 10,453,727 4.6965 -0.47%
2002-03-04 0 10.70 10.70 10.75 10.65 10.80 3,297,766 35,316,548 10.709 4.714 4.714 4.736 4.692 4.758 7,485,026 4.7183 0.94%
2002-03-01 0 10.60 10.60 10.65 10.60 10.70 3,080,206 32,802,888 10.650 4.670 4.670 4.692 4.670 4.714 6,991,224 4.6920 0.00%
2002-02-28 0 10.60 10.60 10.65 10.40 10.70 3,912,053 41,128,157 10.513 4.670 4.670 4.692 4.582 4.714 8,879,289 4.6319 -0.47%
2002-02-27 0 10.65 10.65 10.70 10.55 10.80 4,038,059 43,301,454 10.723 4.692 4.692 4.714 4.648 4.758 9,165,288 4.7245 1.43%
2002-02-26 0 10.50 10.45 10.55 10.45 10.60 875,381 9,211,418 10.523 4.626 4.604 4.648 4.604 4.670 1,986,875 4.6361 0.00%
2002-02-25 0 10.50 10.50 10.55 10.45 10.70 1,920,026 20,154,961 10.497 4.626 4.626 4.648 4.604 4.714 4,357,933 4.6249 -1.87%
2002-02-22 0 10.70 10.65 10.70 10.40 10.70 1,533,732 16,200,885 10.563 4.714 4.692 4.714 4.582 4.714 3,481,152 4.6539 0.47%
2002-02-21 0 10.65 10.65 10.75 10.55 10.80 2,429,462 26,062,398 10.728 4.692 4.692 4.736 4.648 4.758 5,514,213 4.7264 0.95%
2002-02-20 0 10.55 10.55 10.60 10.35 10.60 2,319,053 24,333,838 10.493 4.648 4.648 4.670 4.560 4.670 5,263,615 4.6230 -1.86%
2002-02-19 0 10.75 10.65 10.70 10.60 10.80 1,633,009 17,491,911 10.711 4.736 4.692 4.714 4.670 4.758 3,706,483 4.7193 -0.92%
2002-02-18 0 10.85 10.80 10.85 10.75 10.85 1,766,913 19,097,656 10.808 4.780 4.758 4.780 4.736 4.780 4,010,409 4.7620 0.93%
2002-02-15 0 10.75 10.75 10.80 10.65 11.05 4,280,841 46,443,770 10.849 4.736 4.736 4.758 4.692 4.868 9,716,336 4.7800 0.94%
2002-02-11 0 10.65 10.55 10.65 10.45 10.65 2,064,465 21,815,361 10.567 4.692 4.648 4.692 4.604 4.692 4,685,770 4.6557 2.40%
2002-02-08 0 10.40 10.35 10.40 10.35 10.55 4,585,502 47,900,681 10.446 4.582 4.560 4.582 4.560 4.648 10,407,834 4.6024 -0.48%
2002-02-07 0 10.45 10.40 10.45 10.40 10.70 2,883,106 30,355,625 10.529 4.604 4.582 4.604 4.582 4.714 6,543,861 4.6388 -1.42%
2002-02-06 0 10.60 10.55 10.60 10.50 10.65 2,818,983 29,799,907 10.571 4.670 4.648 4.670 4.626 4.692 6,398,319 4.6575 0.00%
2002-02-05 0 10.60 10.65 10.70 10.35 10.65 4,164,170 43,781,262 10.514 4.670 4.692 4.714 4.560 4.692 9,451,525 4.6322 0.95%
2002-02-04 0 10.50 10.50 10.55 10.45 10.60 2,589,332 27,317,228 10.550 4.626 4.626 4.648 4.604 4.670 5,877,074 4.6481 0.00%
2002-02-01 0 10.50 10.45 10.50 10.40 10.55 3,809,943 39,929,780 10.480 4.626 4.604 4.626 4.582 4.648 8,647,527 4.6175 0.96%
2002-01-31 0 10.40 10.40 10.45 10.35 10.55 7,749,602 80,953,195 10.446 4.582 4.582 4.604 4.560 4.648 17,589,474 4.6024 0.48%
2002-01-30 0 10.35 10.30 10.35 10.15 10.35 5,976,060 61,105,069 10.225 4.560 4.538 4.560 4.472 4.560 13,564,019 4.5049 0.49%
2002-01-29 0 10.30 10.30 10.35 10.15 10.35 3,913,384 40,364,328 10.314 4.538 4.538 4.560 4.472 4.560 8,882,310 4.5444 0.98%
2002-01-28 0 10.20 10.15 10.20 10.15 10.35 2,044,773 20,925,986 10.234 4.494 4.472 4.494 4.472 4.560 4,641,075 4.5089 -0.49%
2002-01-25 0 10.25 10.25 10.30 10.20 10.30 4,735,261 48,570,768 10.257 4.516 4.516 4.538 4.494 4.538 10,747,745 4.5192 0.00%
2002-01-24 0 10.25 10.25 10.30 10.15 10.30 2,130,665 21,797,002 10.230 4.516 4.516 4.538 4.472 4.538 4,836,026 4.5072 0.99%
2002-01-23 0 10.15 10.15 10.20 10.15 10.30 1,898,363 19,405,326 10.222 4.472 4.472 4.494 4.472 4.538 4,308,764 4.5037 -0.49%
2002-01-22 0 10.20 10.15 10.20 10.15 10.25 3,631,223 37,035,782 10.199 4.494 4.472 4.494 4.472 4.516 8,241,882 4.4936 0.49%
2002-01-21 0 10.15 10.15 10.20 10.10 10.35 2,911,919 29,743,666 10.214 4.472 4.472 4.494 4.450 4.560 6,609,259 4.5003 -0.49%
2002-01-18 0 10.20 10.20 10.25 10.20 10.35 2,010,177 20,608,496 10.252 4.494 4.494 4.516 4.494 4.560 4,562,551 4.5169 -1.45%
2002-01-17 0 10.35 10.30 10.35 10.20 10.35 5,887,629 60,629,791 10.298 4.560 4.538 4.560 4.494 4.560 13,363,305 4.5370 0.00%
2002-01-16 0 10.35 10.30 10.35 10.25 10.40 2,569,868 26,504,342 10.314 4.560 4.538 4.560 4.516 4.582 5,832,896 4.5439 0.00%
2002-01-15 0 10.35 10.35 10.40 10.25 10.40 4,818,314 49,701,841 10.315 4.560 4.560 4.582 4.516 4.582 10,936,253 4.5447 0.00%
2002-01-14 0 10.35 10.30 10.35 10.15 10.35 5,359,222 55,148,291 10.290 4.560 4.538 4.560 4.472 4.560 12,163,966 4.5337 1.47%
2002-01-11 0 10.20 10.20 10.25 10.15 10.30 6,147,360 62,714,297 10.202 4.494 4.494 4.516 4.472 4.538 13,952,823 4.4947 -0.49%
2002-01-10 0 10.25 10.20 10.25 10.15 10.25 4,576,281 46,691,616 10.203 4.516 4.494 4.516 4.472 4.516 10,386,904 4.4952 0.00%
2002-01-09 0 10.25 10.20 10.25 10.15 10.45 13,631,740 140,287,223 10.291 4.516 4.494 4.516 4.472 4.604 30,940,316 4.5341 0.00%
2002-01-08 0 10.25 10.20 10.25 10.15 10.25 7,657,302 78,197,685 10.212 4.516 4.494 4.516 4.472 4.516 17,379,978 4.4993 0.49%
2002-01-07 0 10.20 10.15 10.20 10.00 10.20 8,940,882 90,319,940 10.102 4.494 4.472 4.494 4.406 4.494 20,293,353 4.4507 1.49%
2002-01-04 0 10.05 10.00 10.05 9.950 10.10 12,350,144 123,832,301 10.027 4.428 4.406 4.428 4.384 4.450 28,031,444 4.4176 0.00%
2002-01-03 0 10.05 10.05 10.10 10.05 10.10 2,831,215 28,543,900 10.082 4.428 4.428 4.450 4.428 4.450 6,426,083 4.4419 -0.50%
2002-01-02 0 10.10 10.05 10.10 10.00 10.15 1,807,524 18,210,448 10.075 4.450 4.428 4.450 4.406 4.472 4,102,584 4.4388 -0.98%
2001-12-31 0 10.20 10.15 10.20 10.10 10.20 605,044 6,148,456 10.162 4.494 4.472 4.494 4.450 4.494 1,373,284 4.4772 0.49%
2001-12-28 0 10.15 10.10 10.15 10.10 10.20 1,972,330 20,030,884 10.156 4.472 4.450 4.472 4.450 4.494 4,476,649 4.4745 -0.49%
2001-12-27 0 10.20 10.10 10.15 10.05 10.20 1,998,753 20,191,026 10.102 4.494 4.450 4.472 4.428 4.494 4,536,622 4.4507 0.49%
2001-12-24 0 10.15 10.10 10.15 10.10 10.20 1,174,661 11,889,842 10.122 4.472 4.450 4.472 4.450 4.494 2,666,159 4.4595 0.50%
2001-12-21 0 10.10 10.05 10.10 10.00 10.25 4,723,721 47,601,764 10.077 4.450 4.428 4.450 4.406 4.516 10,721,553 4.4398 -1.94%
2001-12-20 0 10.30 10.25 10.35 10.25 10.35 3,279,408 33,757,133 10.294 4.538 4.516 4.560 4.516 4.560 7,443,358 4.5352 0.49%
2001-12-19 0 10.25 10.25 10.30 10.20 10.30 2,058,050 21,087,859 10.247 4.516 4.516 4.538 4.494 4.538 4,671,210 4.5144 0.49%
2001-12-18 0 10.20 10.15 10.20 10.10 10.30 2,232,078 22,693,681 10.167 4.494 4.472 4.494 4.450 4.538 5,066,206 4.4794 0.00%
2001-12-17 0 10.20 10.20 10.25 10.15 10.35 2,968,009 30,349,519 10.226 4.494 4.494 4.516 4.472 4.560 6,736,567 4.5052 -0.97%
2001-12-14 0 10.30 10.25 10.30 10.15 10.35 4,831,545 49,492,242 10.244 4.538 4.516 4.538 4.472 4.560 10,966,284 4.5131 0.49%
2001-12-13 0 10.25 10.20 10.25 10.15 10.45 6,417,584 65,987,185 10.282 4.516 4.494 4.516 4.472 4.604 14,566,158 4.5302 -1.44%
2001-12-12 0 10.40 10.35 10.40 10.15 10.40 6,950,704 71,635,253 10.306 4.582 4.560 4.582 4.472 4.582 15,776,194 4.5407 1.96%
2001-12-11 0 10.20 10.15 10.20 10.10 10.25 5,061,525 51,623,605 10.199 4.494 4.472 4.494 4.450 4.516 11,488,275 4.4936 -1.45%
2001-12-10 0 10.35 10.30 10.35 10.20 10.35 5,160,013 53,156,482 10.302 4.560 4.538 4.560 4.494 4.560 11,711,816 4.5387 0.98%
2001-12-07 0 10.25 10.20 10.25 10.10 10.30 6,725,841 68,675,639 10.211 4.516 4.494 4.516 4.450 4.538 15,265,817 4.4987 0.49%
2001-12-06 0 10.20 10.20 10.25 10.15 10.55 13,838,343 143,318,553 10.357 4.494 4.494 4.516 4.472 4.648 31,409,248 4.5629 -0.49%
2001-12-05 0 10.25 10.20 10.25 9.950 10.30 19,258,464 195,801,322 10.167 4.516 4.494 4.516 4.384 4.538 43,711,438 4.4794 3.54%
2001-12-04 0 9.900 9.850 9.900 9.750 9.950 8,586,115 84,844,236 9.8816 4.362 4.340 4.362 4.296 4.384 19,488,129 4.3536 0.00%
2001-12-03 0 9.900 9.850 9.900 9.750 10.15 12,775,002 125,827,965 9.8495 4.362 4.340 4.362 4.296 4.472 28,995,755 4.3395 -1.49%
2001-11-30 0 10.05 10.05 10.10 9.900 10.15 12,584,494 125,988,103 10.011 4.428 4.428 4.450 4.362 4.472 28,563,354 4.4108 0.50%
2001-11-29 0 10.00 9.950 10.00 9.950 10.20 4,639,539 46,543,048 10.032 4.406 4.384 4.406 4.384 4.494 10,530,483 4.4198 -0.50%
2001-11-28 0 10.05 10.00 10.05 10.00 10.15 4,070,284 40,948,284 10.060 4.428 4.406 4.428 4.406 4.472 9,238,430 4.4324 -0.99%
2001-11-27 0 10.15 10.15 10.20 10.10 10.45 3,503,641 35,980,953 10.270 4.472 4.472 4.494 4.450 4.604 7,952,305 4.5246 -2.40%
2001-11-26 0 10.40 10.35 10.40 10.30 10.60 5,416,565 56,510,182 10.433 4.582 4.560 4.582 4.538 4.670 12,294,119 4.5965 -0.48%
2001-11-23 0 10.45 10.45 10.50 10.35 10.55 2,240,516 23,412,842 10.450 4.604 4.604 4.626 4.560 4.648 5,085,358 4.6040 0.97%
2001-11-22 0 10.35 10.35 10.40 10.30 10.40 1,741,338 18,051,296 10.366 4.560 4.560 4.582 4.538 4.582 3,952,360 4.5672 -0.48%
2001-11-21 0 10.40 10.45 10.50 10.20 10.55 4,381,047 45,657,367 10.422 4.582 4.604 4.626 4.494 4.648 9,943,777 4.5916 0.00%
2001-11-20 0 10.40 10.40 10.45 10.40 10.70 5,391,098 56,916,619 10.558 4.582 4.582 4.604 4.582 4.714 12,236,316 4.6515 -1.89%
2001-11-19 0 10.60 10.55 10.60 10.40 10.60 3,993,047 42,098,147 10.543 4.670 4.648 4.670 4.582 4.670 9,063,123 4.6450 1.92%
2001-11-16 0 10.40 10.40 10.45 10.20 10.50 6,627,005 68,830,920 10.386 4.582 4.582 4.604 4.494 4.626 15,041,486 4.5761 0.97%
2001-11-15 0 10.30 10.25 10.30 10.05 10.35 5,707,440 58,331,601 10.220 4.538 4.516 4.538 4.428 4.560 12,954,325 4.5029 1.98%
2001-11-14 0 10.10 10.10 10.15 10.05 10.20 3,441,070 34,827,052 10.121 4.450 4.450 4.472 4.428 4.494 7,810,286 4.4591 0.50%
2001-11-13 0 10.05 10.00 10.10 9.900 10.10 3,233,811 32,445,298 10.033 4.428 4.406 4.450 4.362 4.450 7,339,865 4.4204 0.50%
2001-11-12 0 10.00 9.950 10.00 9.800 10.10 6,934,783 69,209,860 9.9801 4.406 4.384 4.406 4.318 4.450 15,740,058 4.3971 1.01%
2001-11-09 0 9.900 9.850 9.900 9.800 9.950 6,691,203 65,981,297 9.8609 4.362 4.340 4.362 4.318 4.384 15,187,198 4.3445 -0.50%
2001-11-08 0 9.950 9.900 9.950 9.800 10.05 6,507,132 64,757,905 9.9518 4.384 4.362 4.384 4.318 4.428 14,769,407 4.3846 2.05%
2001-11-07 0 9.750 9.750 9.800 9.650 10.10 15,003,703 146,922,926 9.7924 4.296 4.296 4.318 4.252 4.450 34,054,296 4.3144 -2.50%
2001-11-06 0 10.00 10.00 10.05 10.00 10.45 7,868,572 79,435,725 10.095 4.406 4.406 4.428 4.406 4.604 17,859,503 4.4478 -4.31%
2001-11-05 0 10.45 10.40 10.45 10.00 10.45 4,282,363 44,102,023 10.299 4.604 4.582 4.604 4.406 4.604 9,719,791 4.5373 4.50%
2001-11-02 0 10.00 9.950 10.00 9.900 10.20 1,933,159 19,419,259 10.045 4.406 4.384 4.406 4.362 4.494 4,387,741 4.4258 -0.50%
2001-11-01 0 10.05 10.00 10.05 10.05 10.20 1,101,475 11,133,004 10.107 4.428 4.406 4.428 4.428 4.494 2,500,047 4.4531 -0.99%
2001-10-31 0 10.15 10.10 10.15 9.950 10.20 1,843,721 18,591,863 10.084 4.472 4.450 4.472 4.384 4.494 4,184,742 4.4428 0.50%
2001-10-30 0 10.10 10.10 10.15 9.750 10.10 2,168,554 21,695,686 10.005 4.450 4.450 4.472 4.296 4.450 4,922,024 4.4079 2.02%
2001-10-29 0 9.900 9.900 9.950 9.750 10.15 5,706,886 56,204,943 9.8486 4.362 4.362 4.384 4.296 4.472 12,953,068 4.3391 -1.98%
2001-10-26 0 10.10 10.10 10.15 10.05 10.15 3,873,636 39,125,099 10.100 4.450 4.450 4.472 4.428 4.472 8,792,093 4.4500 1.00%
2001-10-24 0 10.00 10.00 10.05 10.00 10.15 2,449,793 24,698,649 10.082 4.406 4.406 4.428 4.406 4.472 5,560,359 4.4419 -0.50%
2001-10-23 0 10.05 10.05 10.10 10.00 10.15 3,718,083 37,465,964 10.077 4.428 4.428 4.450 4.406 4.472 8,439,030 4.4396 1.01%
2001-10-22 0 9.950 9.950 10.00 9.900 10.00 823,888 8,212,549 9.9680 4.384 4.384 4.406 4.362 4.406 1,870,000 4.3917 0.00%
2001-10-19 0 9.950 9.900 10.00 9.900 10.10 2,755,354 27,559,065 10.002 4.384 4.362 4.406 4.362 4.450 6,253,899 4.4067 -1.00%
2001-10-18 0 10.05 10.00 10.05 10.00 10.30 3,509,938 35,270,567 10.049 4.428 4.406 4.428 4.406 4.538 7,966,598 4.4273 -2.90%
2001-10-17 0 10.35 10.40 10.45 10.15 10.45 4,231,007 43,740,459 10.338 4.560 4.582 4.604 4.472 4.604 9,603,227 4.5548 1.97%
2001-10-16 0 10.15 10.10 10.15 10.05 10.20 2,288,401 23,198,129 10.137 4.472 4.450 4.472 4.428 4.494 5,194,043 4.4663 0.50%
2001-10-15 0 10.10 10.10 10.15 10.00 10.20 3,310,579 33,617,529 10.155 4.450 4.450 4.472 4.406 4.494 7,514,108 4.4739 0.00%
2001-10-12 0 10.10 10.05 10.10 10.00 10.35 7,384,770 75,138,731 10.175 4.450 4.428 4.450 4.406 4.560 16,761,405 4.4828 -0.98%
2001-10-11 0 10.20 10.20 10.25 10.20 10.45 7,459,473 77,228,284 10.353 4.494 4.494 4.516 4.494 4.604 16,930,960 4.5614 0.49%
2001-10-10 0 10.15 10.15 10.20 10.10 10.90 5,857,279 60,069,109 10.255 4.472 4.472 4.494 4.450 4.802 13,294,419 4.5184 -3.33%
2001-10-09 0 10.50 10.45 10.50 10.00 10.50 4,462,520 45,839,311 10.272 4.626 4.604 4.626 4.406 4.626 10,128,698 4.5257 5.53%
2001-10-08 0 9.950 9.900 9.950 9.700 10.05 4,466,127 44,549,177 9.9749 4.384 4.362 4.384 4.274 4.428 10,136,885 4.3948 -2.93%
2001-10-05 0 10.25 10.20 10.25 10.00 10.45 4,508,218 45,656,662 10.127 4.516 4.494 4.516 4.406 4.604 10,232,420 4.4620 -2.38%
2001-10-04 0 10.50 10.45 10.50 10.40 10.50 2,190,453 22,887,393 10.449 4.626 4.604 4.626 4.582 4.626 4,971,728 4.6035 2.44%
2001-10-03 0 10.25 10.20 10.25 10.25 10.60 2,881,728 30,053,257 10.429 4.516 4.494 4.516 4.516 4.670 6,540,733 4.5948 -2.38%
2001-09-28 0 10.50 10.45 10.50 10.20 10.50 5,313,600 54,979,879 10.347 4.626 4.604 4.626 4.494 4.626 12,060,417 4.5587 1.94%
2001-09-27 0 10.30 10.25 10.30 9.900 10.30 3,937,139 39,643,088 10.069 4.538 4.516 4.538 4.362 4.538 8,936,227 4.4362 2.49%
2001-09-26 0 10.05 10.00 10.05 9.700 10.10 4,706,188 46,718,861 9.9271 4.428 4.406 4.428 4.274 4.450 10,681,758 4.3737 3.61%
2001-09-25 0 9.700 9.700 9.750 9.550 9.950 4,424,096 42,976,055 9.7141 4.274 4.274 4.296 4.208 4.384 10,041,486 4.2799 1.04%
2001-09-24 0 9.600 9.550 9.600 9.250 9.600 4,605,200 43,406,915 9.4256 4.230 4.208 4.230 4.075 4.230 10,452,543 4.1528 2.13%
2001-09-21 0 9.400 9.350 9.400 9.350 9.650 5,139,635 48,405,561 9.4181 4.141 4.119 4.141 4.119 4.252 11,665,564 4.1494 -3.59%
2001-09-20 0 9.750 9.650 9.750 9.550 9.800 5,772,883 55,766,803 9.6601 4.296 4.252 4.296 4.208 4.318 13,102,863 4.2561 -2.50%
2001-09-19 0 10.00 9.950 10.00 9.800 10.10 2,056,122 20,365,889 9.9050 4.406 4.384 4.406 4.318 4.450 4,666,834 4.3640 0.50%
2001-09-18 0 9.950 9.850 9.900 9.750 10.05 2,878,822 28,566,691 9.9230 4.384 4.340 4.362 4.296 4.428 6,534,137 4.3719 2.05%
2001-09-17 0 9.750 9.750 9.800 9.600 10.00 2,805,173 27,303,932 9.7334 4.296 4.296 4.318 4.230 4.406 6,366,974 4.2884 -3.94%
2001-09-14 0 10.15 10.15 10.20 10.00 10.45 2,229,832 22,724,989 10.191 4.472 4.472 4.494 4.406 4.604 5,061,108 4.4901 -1.93%
2001-09-13 0 10.35 10.35 10.40 10.15 10.40 5,634,839 58,048,027 10.302 4.560 4.560 4.582 4.472 4.582 12,789,541 4.5387 2.48%
2001-09-12 0 10.10 10.05 10.10 9.500 10.50 12,825,233 128,198,323 9.9958 4.450 4.428 4.450 4.186 4.626 29,109,766 4.4040 -9.09%
2001-09-11 0 11.25 11.20 11.25 11.10 11.30 2,121,038 23,791,063 11.217 4.895 4.873 4.895 4.830 4.917 4,874,840 4.8804 0.00%
2001-09-10 0 11.25 11.20 11.25 11.00 11.50 4,093,807 46,072,656 11.254 4.895 4.873 4.895 4.786 5.004 9,408,909 4.8967 -0.88%
2001-09-07 0 11.35 11.30 11.35 11.35 11.55 4,077,296 46,626,112 11.436 4.938 4.917 4.938 4.938 5.025 9,370,962 4.9756 -1.73%
2001-09-06 0 11.55 11.55 11.60 11.55 11.90 4,130,721 48,511,032 11.744 5.025 5.025 5.047 5.025 5.178 9,493,750 5.1098 -2.94%
2001-09-05 0 11.90 11.90 11.95 11.85 12.05 3,088,082 36,754,101 11.902 5.178 5.178 5.199 5.156 5.243 7,097,424 5.1785 -1.65%
2001-09-04 0 12.10 12.05 12.10 11.65 12.15 5,953,000 71,434,969 12.000 5.265 5.243 5.265 5.069 5.286 13,681,944 5.2211 3.86%
2001-09-03 0 11.65 11.60 11.65 11.60 11.85 3,844,072 45,217,967 11.763 5.069 5.047 5.069 5.047 5.156 8,834,936 5.1181 -0.43%
2001-08-31 0 11.70 11.65 11.70 11.65 11.90 5,153,656 60,717,192 11.781 5.091 5.069 5.091 5.069 5.178 11,844,789 5.1261 -1.68%
2001-08-30 0 11.90 11.80 11.90 11.50 11.90 4,412,650 51,403,755 11.649 5.178 5.134 5.178 5.004 5.178 10,141,715 5.0685 2.15%
2001-08-29 0 11.65 11.60 11.65 11.60 11.70 2,452,812 28,551,527 11.640 5.069 5.047 5.069 5.047 5.091 5,637,365 5.0647 -0.85%
2001-08-28 0 11.75 11.70 11.75 11.60 11.80 2,663,140 31,193,185 11.713 5.112 5.091 5.112 5.047 5.134 6,120,768 5.0963 -0.42%
2001-08-27 0 11.80 11.80 11.85 11.70 11.85 2,540,095 29,955,320 11.793 5.134 5.134 5.156 5.091 5.156 5,837,970 5.1311 2.16%
2001-08-24 0 11.55 11.55 11.60 11.50 11.80 2,369,234 27,550,200 11.628 5.025 5.025 5.047 5.004 5.134 5,445,276 5.0595 -2.12%
2001-08-23 0 11.80 11.75 11.80 11.45 11.80 3,402,070 39,676,220 11.662 5.134 5.112 5.134 4.982 5.134 7,819,071 5.0743 3.06%
2001-08-22 0 11.45 11.40 11.50 11.40 11.50 1,178,888 13,488,296 11.442 4.982 4.960 5.004 4.960 5.004 2,709,471 4.9782 -0.43%
2001-08-21 0 11.50 11.45 11.50 11.40 11.50 2,062,028 23,616,851 11.453 5.004 4.982 5.004 4.960 5.004 4,739,216 4.9833 0.44%
2001-08-20 0 11.45 11.45 11.50 11.30 11.50 2,552,579 29,226,337 11.450 4.982 4.982 5.004 4.917 5.004 5,866,662 4.9818 0.00%
2001-08-17 0 11.45 11.45 11.50 11.30 11.50 2,131,229 24,393,965 11.446 4.982 4.982 5.004 4.917 5.004 4,898,262 4.9801 1.33%
2001-08-16 0 11.30 11.25 11.30 11.20 11.35 1,643,016 18,545,216 11.287 4.917 4.895 4.917 4.873 4.938 3,776,189 4.9111 -0.44%
2001-08-15 0 11.35 11.30 11.35 11.20 11.40 3,735,061 42,050,681 11.258 4.938 4.917 4.938 4.873 4.960 8,584,393 4.8985 0.00%
2001-08-14 0 11.35 11.30 11.35 11.20 11.40 3,766,029 42,667,448 11.330 4.938 4.917 4.938 4.873 4.960 8,655,568 4.9295 1.79%
2001-08-13 0 11.15 11.10 11.15 11.10 11.70 4,789,771 54,236,981 11.324 4.851 4.830 4.851 4.830 5.091 11,008,462 4.9268 -4.29%
2001-08-10 0 11.65 11.60 11.65 11.45 11.70 2,371,887 27,491,290 11.590 5.069 5.047 5.069 4.982 5.091 5,451,373 5.0430 1.30%
2001-08-09 0 11.50 11.40 11.50 11.40 11.70 5,000,438 57,722,539 11.543 5.004 4.960 5.004 4.960 5.091 11,492,644 5.0226 -1.71%
2001-08-08 0 11.70 11.65 11.70 11.55 12.05 6,551,405 77,365,266 11.809 5.091 5.069 5.091 5.025 5.243 15,057,274 5.1381 -2.50%
2001-08-07 0 12.00 11.95 12.00 11.95 12.30 6,579,177 79,188,060 12.036 5.221 5.199 5.221 5.199 5.352 15,121,103 5.2369 -2.44%
2001-08-06 0 12.30 12.25 12.30 12.25 12.40 2,384,054 29,400,393 12.332 5.352 5.330 5.352 5.330 5.395 5,479,337 5.3657 -0.81%
2001-08-03 0 12.40 12.35 12.40 12.20 12.50 2,840,506 35,121,548 12.365 5.395 5.373 5.395 5.308 5.439 6,528,413 5.3798 0.81%
2001-08-02 0 12.30 12.20 12.25 12.20 12.60 5,516,122 68,491,885 12.417 5.352 5.308 5.330 5.308 5.482 12,677,855 5.4025 -1.60%
2001-08-01 0 12.50 12.50 12.60 12.50 12.70 2,795,154 35,144,890 12.574 5.439 5.439 5.482 5.439 5.526 6,424,179 5.4707 -0.40%
2001-07-31 0 12.55 12.50 12.55 12.45 12.75 2,566,720 32,243,634 12.562 5.460 5.439 5.460 5.417 5.548 5,899,163 5.4658 0.40%
2001-07-30 0 12.50 12.45 12.50 12.10 12.60 3,292,524 40,826,842 12.400 5.439 5.417 5.439 5.265 5.482 7,567,298 5.3952 -0.40%
2001-07-27 0 12.55 12.50 12.55 12.50 12.60 2,038,390 25,607,461 12.563 5.460 5.439 5.460 5.439 5.482 4,684,888 5.4660 0.00%
2001-07-26 0 12.55 12.50 12.60 12.45 12.75 2,018,520 25,428,998 12.598 5.460 5.439 5.482 5.417 5.548 4,639,220 5.4813 0.00%
2001-07-24 0 12.55 12.55 12.60 12.45 12.55 1,892,389 23,673,360 12.510 5.460 5.460 5.482 5.417 5.460 4,349,330 5.4430 0.00%
2001-07-23 0 12.55 12.55 12.60 12.50 12.55 446,053 5,587,252 12.526 5.460 5.460 5.482 5.439 5.460 1,025,176 5.4500 0.00%
2001-07-20 0 12.55 12.55 12.60 12.50 12.70 2,220,659 27,819,689 12.528 5.460 5.460 5.482 5.439 5.526 5,103,802 5.4508 -0.40%
2001-07-19 0 12.60 12.60 12.65 12.45 12.85 5,740,275 72,099,884 12.560 5.482 5.482 5.504 5.417 5.591 13,193,032 5.4650 -1.95%
2001-07-18 0 12.85 12.80 12.85 12.75 12.90 1,718,819 22,025,677 12.814 5.591 5.569 5.591 5.548 5.613 3,950,409 5.5755 0.39%
2001-07-17 0 12.80 12.80 12.85 12.80 12.90 1,979,366 25,400,282 12.833 5.569 5.569 5.591 5.569 5.613 4,549,231 5.5834 -1.16%
2001-07-16 0 12.95 12.90 13.00 12.90 13.15 2,547,509 33,145,141 13.011 5.635 5.613 5.656 5.613 5.722 5,855,010 5.6610 0.78%
2001-07-13 0 12.85 12.80 12.85 12.80 13.15 4,238,719 54,780,424 12.924 5.591 5.569 5.591 5.569 5.722 9,741,964 5.6231 -1.91%
2001-07-12 0 13.10 13.10 13.15 12.75 13.20 4,152,736 53,834,161 12.964 5.700 5.700 5.722 5.548 5.743 9,544,347 5.6404 1.95%
2001-07-11 0 12.85 12.85 12.90 12.75 13.00 8,135,128 104,599,453 12.858 5.591 5.591 5.613 5.548 5.656 18,697,188 5.5944 -0.77%
2001-07-10 0 12.95 12.90 12.95 12.90 13.05 3,264,003 42,358,038 12.977 5.635 5.613 5.635 5.613 5.678 7,501,748 5.6464 -0.38%
2001-07-09 0 13.00 13.00 13.05 12.75 13.05 7,310,517 93,911,220 12.846 5.656 5.656 5.678 5.548 5.678 16,801,962 5.5893 0.78%
2001-07-05 0 12.90 12.90 12.95 12.85 13.10 4,671,160 60,436,871 12.938 5.613 5.613 5.635 5.591 5.700 10,735,855 5.6294 -1.15%
2001-07-04 0 13.05 13.00 13.05 12.90 13.20 3,865,296 50,294,303 13.012 5.678 5.656 5.678 5.613 5.743 8,883,716 5.6614 -0.38%
2001-07-03 0 13.10 13.10 13.15 13.05 13.40 4,901,562 64,525,698 13.164 5.700 5.700 5.722 5.678 5.830 11,265,395 5.7278 -1.87%
2001-06-29 0 13.35 13.35 13.40 13.05 13.45 6,596,535 87,362,360 13.244 5.809 5.809 5.830 5.678 5.852 15,160,998 5.7623 2.69%
2001-06-28 0 13.00 13.00 13.05 12.80 13.15 5,528,031 72,076,952 13.038 5.656 5.656 5.678 5.569 5.722 12,705,226 5.6730 1.17%
2001-06-27 0 12.85 12.85 12.90 12.85 13.10 9,020,300 116,610,470 12.928 5.591 5.591 5.613 5.591 5.700 20,731,604 5.6248 -1.15%
2001-06-26 0 13.00 13.00 13.05 13.00 13.30 5,718,041 74,852,513 13.091 5.656 5.656 5.678 5.656 5.787 13,141,931 5.6957 -2.26%
2001-06-22 0 13.30 13.25 13.30 13.25 13.55 6,376,000 85,106,897 13.348 5.787 5.765 5.787 5.765 5.896 14,654,136 5.8077 -1.85%
2001-06-21 0 13.55 13.50 13.55 13.50 13.75 4,883,450 66,537,118 13.625 5.896 5.874 5.896 5.874 5.983 11,223,767 5.9282 0.37%
2001-06-20 0 13.50 13.45 13.50 13.45 13.80 4,782,355 65,286,538 13.652 5.874 5.852 5.874 5.852 6.004 10,991,418 5.9398 -2.53%
2001-06-19 0 13.85 13.80 13.85 13.50 13.85 9,723,500 133,430,308 13.722 6.026 6.004 6.026 5.874 6.026 22,347,787 5.9706 2.59%
2001-06-18 0 13.50 13.45 13.50 13.40 13.65 2,793,500 37,835,775 13.544 5.874 5.852 5.874 5.830 5.939 6,420,378 5.8931 0.00%
2001-06-15 0 13.50 13.45 13.55 13.35 13.55 4,954,500 66,641,603 13.451 5.874 5.852 5.896 5.809 5.896 11,387,064 5.8524 -0.74%
2001-06-14 0 13.60 13.60 13.65 13.55 13.70 2,961,500 40,303,695 13.609 5.917 5.917 5.939 5.896 5.961 6,806,497 5.9214 -0.73%
2001-06-13 0 13.70 13.70 13.75 13.45 13.75 6,238,500 85,149,150 13.649 5.961 5.961 5.983 5.852 5.983 14,338,116 5.9387 1.86%
2001-06-12 0 13.45 13.40 13.45 13.35 13.50 3,218,672 43,194,862 13.420 5.852 5.830 5.852 5.809 5.874 7,397,562 5.8391 0.00%
2001-06-11 0 13.45 13.45 13.50 13.45 13.60 3,194,000 43,250,014 13.541 5.852 5.852 5.874 5.852 5.917 7,340,858 5.8917 -1.47%
2001-06-08 0 13.65 13.60 13.65 13.60 13.75 4,951,000 67,565,000 13.647 5.939 5.917 5.939 5.917 5.983 11,379,019 5.9377 0.37%
2001-06-07 0 13.60 13.55 13.60 13.35 13.65 3,964,500 53,627,575 13.527 5.917 5.896 5.917 5.809 5.939 9,111,719 5.8856 1.12%
2001-06-06 0 13.45 13.40 13.45 13.35 13.55 5,314,500 71,614,799 13.475 5.852 5.830 5.852 5.809 5.896 12,214,461 5.8631 0.00%
2001-06-05 0 13.45 13.40 13.45 13.25 13.45 6,919,500 92,509,155 13.369 5.852 5.830 5.852 5.765 5.852 15,903,277 5.8170 0.75%
2001-06-04 0 13.35 13.35 13.40 13.30 13.50 3,960,500 53,064,185 13.398 5.809 5.809 5.830 5.787 5.874 9,102,526 5.8296 0.75%
2001-06-01 0 13.25 13.20 13.25 13.20 13.60 22,769,249 306,247,525 13.450 5.765 5.743 5.765 5.743 5.917 52,331,191 5.8521 -1.49%
2001-05-31 0 13.45 13.35 13.40 13.30 14.20 58,115,805 797,851,285 13.729 5.852 5.809 5.830 5.787 6.178 133,569,153 5.9733 -4.27%
2001-05-30 0 14.05 14.00 14.05 13.95 14.35 14,311,500 202,353,880 14.139 6.113 6.091 6.113 6.070 6.244 32,892,514 6.1520 -2.43%
2001-05-29 0 14.40 14.35 14.40 14.10 14.45 11,018,119 157,296,584 14.276 6.265 6.244 6.265 6.135 6.287 25,323,246 6.2115 0.00%
2001-05-28 0 14.40 14.40 14.45 14.10 14.50 12,581,828 180,655,683 14.358 6.265 6.265 6.287 6.135 6.309 28,917,161 6.2474 1.41%
2001-05-25 0 14.20 14.15 14.20 13.85 14.25 21,947,109 308,927,566 14.076 6.178 6.157 6.178 6.026 6.200 50,441,644 6.1245 2.53%
2001-05-24 0 13.85 13.85 13.90 13.70 13.90 4,894,000 67,742,800 13.842 6.026 6.026 6.048 5.961 6.048 11,248,015 6.0226 0.36%
2001-05-23 0 13.80 13.75 13.80 13.75 13.95 5,317,300 73,633,635 13.848 6.004 5.983 6.004 5.983 6.070 12,220,897 6.0252 -0.72%
2001-05-22 0 13.90 13.85 13.90 13.85 14.00 6,587,473 91,950,031 13.958 6.048 6.026 6.048 6.026 6.091 15,140,170 6.0732 -0.71%
2001-05-21 0 14.00 13.95 14.00 13.90 14.05 5,848,878 81,725,929 13.973 6.091 6.070 6.091 6.048 6.113 13,442,637 6.0796 0.36%
2001-05-18 0 13.95 13.95 14.00 13.80 14.00 6,110,195 85,236,790 13.950 6.070 6.070 6.091 6.004 6.091 14,043,229 6.0696 0.72%
2001-05-17 0 13.85 13.85 13.90 13.80 14.00 5,933,172 82,569,094 13.917 6.026 6.026 6.048 6.004 6.091 13,636,372 6.0551 0.00%
2001-05-16 0 13.85 13.85 13.90 13.65 13.95 7,925,415 109,751,525 13.848 6.026 6.026 6.048 5.939 6.070 18,215,199 6.0253 1.09%
2001-05-15 0 13.70 13.65 13.70 13.65 13.75 2,844,058 39,017,170 13.719 5.961 5.939 5.961 5.939 5.983 6,536,577 5.9691 0.00%
2001-05-14 0 13.70 13.70 13.75 13.55 13.75 2,786,000 38,044,509 13.656 5.961 5.961 5.983 5.896 5.983 6,403,140 5.9415 -0.72%
2001-05-11 0 13.80 13.75 13.80 13.65 13.80 3,754,836 51,597,740 13.742 6.004 5.983 6.004 5.939 6.004 8,629,843 5.9790 0.36%
2001-05-10 0 13.75 13.75 13.80 13.65 13.90 6,397,129 88,042,104 13.763 5.983 5.983 6.004 5.939 6.048 14,702,697 5.9882 0.36%
2001-05-09 0 13.70 13.65 13.70 13.50 13.85 7,040,382 96,729,960 13.739 5.961 5.939 5.961 5.874 6.026 16,181,104 5.9780 0.74%
2001-05-08 0 13.60 13.55 13.60 13.40 13.65 3,626,198 49,184,965 13.564 5.917 5.896 5.917 5.830 5.939 8,334,191 5.9016 0.74%
2001-05-07 0 13.60 13.60 13.65 13.35 14.10 23,508,780 320,545,010 13.635 5.874 5.874 5.895 5.766 6.090 54,431,104 5.8890 5.43%
2001-05-04 0 12.90 12.90 12.95 12.75 13.15 8,391,000 108,490,023 12.929 5.572 5.572 5.593 5.507 5.679 19,428,120 5.5842 -1.90%
2001-05-03 0 13.15 13.10 13.15 13.10 13.45 5,565,500 73,547,385 13.215 5.679 5.658 5.679 5.658 5.809 12,886,092 5.7075 -2.23%
2001-05-02 0 13.45 13.40 13.45 13.30 13.65 6,094,501 81,802,260 13.422 5.809 5.787 5.809 5.744 5.895 14,110,916 5.7971 0.00%
2001-04-27 0 13.45 13.45 13.50 13.35 13.50 2,771,825 37,280,064 13.450 5.809 5.809 5.831 5.766 5.831 6,417,751 5.8089 0.00%
2001-04-26 0 13.45 13.45 13.50 13.35 13.50 2,215,455 29,760,685 13.433 5.809 5.809 5.831 5.766 5.831 5,129,558 5.8018 1.51%
2001-04-25 0 13.25 13.25 13.30 13.20 13.40 1,522,500 20,252,010 13.302 5.723 5.723 5.744 5.701 5.787 3,525,124 5.7450 0.00%
2001-04-24 0 13.25 13.20 13.25 13.20 13.35 1,059,420 14,041,256 13.254 5.723 5.701 5.723 5.701 5.766 2,452,930 5.7243 -0.75%
2001-04-23 0 13.35 13.30 13.35 12.90 13.40 2,538,500 33,613,470 13.241 5.766 5.744 5.766 5.572 5.787 5,877,521 5.7190 1.14%
2001-04-20 0 13.20 13.20 13.25 13.10 13.55 4,499,038 59,691,215 13.268 5.701 5.701 5.723 5.658 5.852 10,416,857 5.7303 -2.58%
2001-04-19 0 13.55 13.50 13.55 13.40 13.85 8,388,246 113,707,857 13.556 5.852 5.831 5.852 5.787 5.982 19,421,743 5.8547 1.50%
2001-04-18 0 13.35 13.30 13.35 13.15 13.40 4,561,868 60,673,855 13.300 5.766 5.744 5.766 5.679 5.787 10,562,331 5.7444 2.69%
2001-04-17 0 13.00 13.00 13.05 13.00 13.30 2,958,354 38,909,902 13.153 5.615 5.615 5.636 5.615 5.744 6,849,631 5.6806 -1.52%
2001-04-12 0 13.20 13.15 13.20 12.85 13.25 6,675,704 87,372,825 13.088 5.701 5.679 5.701 5.550 5.723 15,456,606 5.6528 3.12%
2001-04-11 0 12.80 12.80 12.85 12.70 12.85 2,099,750 26,791,071 12.759 5.528 5.528 5.550 5.485 5.550 4,861,661 5.5107 1.59%
2001-04-10 0 12.60 12.55 12.60 12.55 12.75 2,791,946 35,241,552 12.623 5.442 5.420 5.442 5.420 5.507 6,464,338 5.4517 0.40%
2001-04-09 0 12.55 12.50 12.55 12.45 12.60 3,123,500 39,125,326 12.526 5.420 5.399 5.420 5.377 5.442 7,232,002 5.4100 -1.18%
2001-04-06 0 12.70 12.70 12.75 12.55 12.85 5,357,097 68,190,447 12.729 5.485 5.485 5.507 5.420 5.550 12,403,566 5.4976 3.25%
2001-04-04 0 12.30 12.25 12.30 12.25 12.60 5,101,920 63,392,537 12.425 5.312 5.291 5.312 5.291 5.442 11,812,741 5.3665 -3.15%
2001-04-03 0 12.70 12.65 12.70 12.65 12.80 1,428,000 18,168,400 12.723 5.485 5.464 5.485 5.464 5.528 3,306,323 5.4950 -0.78%
2001-04-02 0 12.80 12.75 12.80 12.55 12.85 2,117,500 26,981,700 12.742 5.528 5.507 5.528 5.420 5.550 4,902,758 5.5034 1.19%
2001-03-30 0 12.65 12.60 12.65 12.50 12.80 2,616,500 33,172,564 12.678 5.464 5.442 5.464 5.399 5.528 6,058,119 5.4757 -0.39%
2001-03-29 0 12.70 12.70 12.75 12.50 12.80 2,028,672 25,707,091 12.672 5.485 5.485 5.507 5.399 5.528 4,697,090 5.4730 0.00%
2001-03-28 0 12.70 12.65 12.70 12.60 12.85 4,445,280 56,630,839 12.740 5.485 5.464 5.485 5.442 5.550 10,292,389 5.5022 2.01%
2001-03-27 0 12.45 12.45 12.50 12.45 12.95 4,346,280 55,022,133 12.660 5.377 5.377 5.399 5.377 5.593 10,063,169 5.4677 -2.73%
2001-03-26 0 12.80 12.80 12.85 12.65 12.90 4,502,000 57,468,352 12.765 5.528 5.528 5.550 5.464 5.572 10,423,715 5.5132 0.79%
2001-03-23 0 12.70 12.70 12.75 12.50 12.95 4,309,546 54,730,442 12.700 5.485 5.485 5.507 5.399 5.593 9,978,117 5.4850 0.40%
2001-03-22 0 12.65 12.60 12.70 12.60 12.95 5,034,492 64,044,340 12.721 5.464 5.442 5.485 5.442 5.593 11,656,622 5.4942 -2.32%
2001-03-21 0 12.95 12.90 13.00 12.60 13.00 4,308,944 55,233,704 12.818 5.593 5.572 5.615 5.442 5.615 9,976,723 5.5363 0.39%
2001-03-20 0 12.90 12.85 12.90 12.80 13.15 5,819,500 75,338,894 12.946 5.572 5.550 5.572 5.528 5.679 13,474,192 5.5913 -1.15%
2001-03-19 0 13.05 13.00 13.05 13.00 13.15 3,713,000 48,529,725 13.070 5.636 5.615 5.636 5.615 5.679 8,596,903 5.6450 -0.38%
2001-03-16 0 13.10 13.05 13.10 12.85 13.15 3,210,500 41,738,525 13.001 5.658 5.636 5.658 5.550 5.679 7,433,438 5.6150 1.55%
2001-03-15 0 12.90 12.85 12.90 12.10 13.00 10,472,000 132,853,525 12.687 5.572 5.550 5.572 5.226 5.615 24,246,368 5.4793 1.18%
2001-03-14 0 12.75 12.70 12.75 12.70 13.30 11,410,000 147,070,217 12.890 5.507 5.485 5.507 5.485 5.744 26,418,168 5.5670 -2.67%
2001-03-13 0 13.10 13.05 13.10 12.90 13.25 17,129,000 223,545,321 13.051 5.658 5.636 5.658 5.572 5.723 39,659,667 5.6366 -3.32%
2001-03-12 0 13.55 13.50 13.60 13.50 13.80 7,013,000 95,430,972 13.608 5.852 5.831 5.874 5.831 5.960 16,237,565 5.8772 -2.17%
2001-03-09 0 13.85 13.80 13.85 13.80 14.00 3,202,500 44,408,950 13.867 5.982 5.960 5.982 5.960 6.047 7,414,915 5.9891 -0.72%
2001-03-08 0 13.95 13.90 13.95 13.90 14.10 2,166,500 30,253,525 13.964 6.025 6.003 6.025 6.003 6.090 5,016,210 6.0312 -0.36%
2001-03-07 0 14.00 13.95 14.00 13.95 14.20 4,164,000 58,358,524 14.015 6.047 6.025 6.047 6.025 6.133 9,641,126 6.0531 -0.71%
2001-03-06 0 14.10 14.10 14.15 13.90 14.25 6,343,500 88,875,475 14.010 6.090 6.090 6.111 6.003 6.155 14,687,436 6.0511 0.36%
2001-03-05 0 14.05 14.00 14.05 13.95 14.15 6,257,500 87,677,689 14.012 6.068 6.047 6.068 6.025 6.111 14,488,316 6.0516 1.08%
2001-03-02 0 13.90 13.90 13.95 13.75 14.50 18,025,000 250,447,402 13.894 6.003 6.003 6.025 5.939 6.263 41,734,222 6.0010 -2.11%
2001-03-01 0 14.20 14.15 14.20 14.10 14.60 9,224,000 132,608,995 14.377 6.133 6.111 6.133 6.090 6.306 21,356,808 6.2092 -1.05%
2001-02-28 0 14.35 14.30 14.35 14.05 14.40 4,607,000 65,482,545 14.214 6.198 6.176 6.198 6.068 6.219 10,666,827 6.1389 1.77%
2001-02-27 0 14.10 14.05 14.10 14.05 14.30 5,843,080 82,498,470 14.119 6.090 6.068 6.090 6.068 6.176 13,528,788 6.0980 -1.40%
2001-02-26 0 14.30 14.25 14.35 14.15 14.35 2,809,000 40,076,767 14.267 6.176 6.155 6.198 6.111 6.198 6,503,824 6.1620 -0.35%
2001-02-23 0 14.35 14.30 14.35 14.20 14.40 4,145,500 59,257,667 14.294 6.198 6.176 6.198 6.133 6.219 9,598,292 6.1738 0.70%
2001-02-22 0 14.25 14.25 14.30 14.00 14.30 4,127,000 58,315,808 14.130 6.155 6.155 6.176 6.047 6.176 9,555,458 6.1029 0.35%
2001-02-21 0 14.20 14.15 14.20 14.00 14.30 4,639,000 65,553,297 14.131 6.133 6.111 6.133 6.047 6.176 10,740,919 6.1031 -0.70%
2001-02-20 0 14.30 14.25 14.30 14.20 14.35 3,165,500 45,250,450 14.295 6.176 6.155 6.176 6.133 6.198 7,329,247 6.1740 -0.35%
2001-02-19 0 14.35 14.35 14.40 14.20 14.40 2,902,500 41,458,250 14.284 6.198 6.198 6.219 6.133 6.219 6,720,310 6.1691 0.70%
2001-02-16 0 14.25 14.25 14.30 14.20 14.35 1,411,000 20,131,500 14.268 6.155 6.155 6.176 6.133 6.198 3,266,962 6.1621 0.00%
2001-02-15 0 14.25 14.25 14.30 14.20 14.35 2,699,000 38,517,595 14.271 6.155 6.155 6.176 6.133 6.198 6,249,135 6.1637 -0.35%
2001-02-14 0 14.30 14.30 14.35 14.30 14.45 3,488,000 50,098,538 14.363 6.176 6.176 6.198 6.176 6.241 8,075,948 6.2034 -1.04%
2001-02-13 0 14.45 14.45 14.50 14.25 14.50 6,070,500 87,601,075 14.431 6.241 6.241 6.263 6.155 6.263 14,055,345 6.2326 1.40%
2001-02-12 0 14.25 14.25 14.30 14.20 14.40 1,905,000 27,184,863 14.270 6.155 6.155 6.176 6.133 6.219 4,410,746 6.1633 -1.04%
2001-02-09 0 14.40 14.35 14.40 14.25 14.45 3,861,000 55,324,273 14.329 6.219 6.198 6.219 6.155 6.241 8,939,575 6.1887 1.05%
2001-02-08 0 14.25 14.25 14.30 14.00 14.30 4,402,500 62,511,416 14.199 6.155 6.155 6.176 6.047 6.176 10,193,338 6.1326 1.79%
2001-02-07 0 14.00 14.00 14.05 14.00 14.25 4,684,000 66,094,750 14.111 6.047 6.047 6.068 6.047 6.155 10,845,109 6.0944 -1.06%
2001-02-06 0 14.15 14.15 14.20 14.10 14.35 3,926,000 55,675,175 14.181 6.111 6.111 6.133 6.090 6.198 9,090,073 6.1248 -0.70%
2001-02-05 0 14.25 14.25 14.30 14.15 14.35 2,631,300 37,552,324 14.271 6.155 6.155 6.176 6.111 6.198 6,092,386 6.1638 -0.70%
2001-02-02 0 14.35 14.30 14.35 14.30 14.55 3,784,500 54,409,335 14.377 6.198 6.176 6.198 6.176 6.284 8,762,450 6.2094 -1.03%
2001-02-01 0 14.50 14.45 14.50 14.30 14.55 10,078,500 145,769,534 14.463 6.263 6.241 6.263 6.176 6.284 23,335,277 6.2467 0.00%
2001-01-31 0 14.50 14.45 14.50 14.25 14.60 12,200,500 175,782,743 14.408 6.263 6.241 6.263 6.155 6.306 28,248,454 6.2227 1.75%
2001-01-30 0 14.25 14.20 14.25 14.15 14.50 7,976,000 114,172,175 14.314 6.155 6.133 6.155 6.111 6.263 18,467,249 6.1824 -0.70%
2001-01-29 0 14.35 14.30 14.35 13.80 14.40 17,236,500 242,994,975 14.098 6.198 6.176 6.198 5.960 6.219 39,908,567 6.0888 3.99%
2001-01-23 0 13.80 13.70 13.75 13.65 13.80 8,261,214 113,139,173 13.695 5.960 5.917 5.939 5.895 5.960 19,127,620 5.9150 0.73%
2001-01-22 0 13.70 13.65 13.70 13.55 13.80 7,515,500 101,875,730 13.555 5.917 5.895 5.917 5.852 5.960 17,401,029 5.8546 0.74%
2001-01-19 0 13.60 13.55 13.60 13.50 13.95 17,744,606 242,468,316 13.664 5.874 5.852 5.874 5.831 6.025 41,085,012 5.9016 -1.09%
2001-01-18 0 13.75 13.70 13.75 13.65 13.90 6,289,600 86,552,409 13.761 5.939 5.917 5.939 5.895 6.003 14,562,639 5.9435 0.73%
2001-01-17 0 13.65 13.60 13.65 13.60 13.90 8,495,000 116,116,579 13.669 5.895 5.874 5.895 5.874 6.003 19,668,916 5.9036 -1.09%
2001-01-16 0 13.80 13.75 13.80 13.75 14.00 5,521,000 76,625,792 13.879 5.960 5.939 5.960 5.939 6.047 12,783,059 5.9943 -0.72%
2001-01-15 0 13.90 13.85 13.90 13.75 14.15 11,530,500 160,908,927 13.955 6.003 5.982 6.003 5.939 6.111 26,697,168 6.0272 -2.80%
2001-01-12 0 14.30 14.25 14.30 14.20 14.60 8,637,000 124,167,450 14.376 6.176 6.155 6.176 6.133 6.306 19,997,696 6.2091 -0.69%
2001-01-11 0 14.40 14.40 14.45 14.30 14.85 15,021,500 218,432,525 14.541 6.219 6.219 6.241 6.176 6.414 34,780,062 6.2804 -2.70%
2001-01-10 0 14.80 14.80 14.85 14.50 14.95 16,545,000 245,054,037 14.811 6.392 6.392 6.414 6.263 6.457 38,307,501 6.3970 2.07%
2001-01-09 0 14.50 14.50 14.55 14.25 14.70 10,301,500 149,398,050 14.503 6.263 6.263 6.284 6.155 6.349 23,851,600 6.2636 0.69%
2001-01-08 0 14.40 14.40 14.45 13.70 14.70 13,810,000 197,395,374 14.294 6.219 6.219 6.241 5.917 6.349 31,975,013 6.1734 3.97%
2001-01-05 0 13.85 13.85 13.90 13.75 14.25 16,228,500 226,815,625 13.976 5.982 5.982 6.003 5.939 6.155 37,574,692 6.0364 -2.46%
2001-01-04 0 14.20 14.15 14.20 13.80 14.20 22,413,500 314,876,789 14.049 6.133 6.111 6.133 5.960 6.133 51,895,145 6.0676 2.90%
2001-01-03 0 13.80 13.80 13.85 13.50 13.90 6,282,000 86,492,050 13.768 5.960 5.960 5.982 5.831 6.003 14,545,042 5.9465 0.73%
2001-01-02 0 13.70 13.70 13.75 13.55 13.80 3,984,000 54,322,750 13.635 5.917 5.917 5.939 5.852 5.960 9,224,363 5.8891 0.37%
2000-12-29 0 13.65 13.65 13.70 13.45 13.75 6,557,050 89,391,410 13.633 5.895 5.895 5.917 5.809 5.939 15,181,880 5.8880 1.49%
2000-12-28 0 13.45 13.40 13.45 13.40 13.75 5,249,500 71,153,250 13.554 5.809 5.787 5.809 5.787 5.939 12,154,441 5.8541 -1.10%
2000-12-27 0 13.60 13.55 13.60 13.20 13.75 11,724,000 158,996,563 13.562 5.874 5.852 5.874 5.701 5.939 27,145,189 5.8573 3.42%
2000-12-22 0 13.15 13.10 13.15 13.05 13.25 4,429,000 58,204,870 13.142 5.679 5.658 5.679 5.636 5.723 10,254,695 5.6759 0.38%
2000-12-21 0 13.10 13.05 13.10 12.95 13.35 11,196,500 147,640,830 13.186 5.658 5.636 5.658 5.593 5.766 25,923,840 5.6952 -1.13%
2000-12-20 0 13.25 13.25 13.30 12.90 13.30 13,747,000 180,736,960 13.147 5.723 5.723 5.744 5.572 5.744 31,829,146 5.6783 1.15%
2000-12-19 0 13.10 13.10 13.15 12.65 13.20 24,593,000 319,691,463 12.999 5.658 5.658 5.679 5.464 5.701 56,941,455 5.6144 3.56%
2000-12-18 0 12.65 12.60 12.65 12.50 12.70 3,929,500 49,642,825 12.633 5.464 5.442 5.464 5.399 5.485 9,098,176 5.4563 0.80%
2000-12-15 0 12.55 12.55 12.60 12.55 12.70 8,818,000 111,129,515 12.603 5.420 5.420 5.442 5.420 5.485 20,416,775 5.4430 -1.18%
2000-12-14 0 12.70 12.65 12.70 12.55 12.80 7,327,500 92,974,150 12.688 5.485 5.464 5.485 5.420 5.528 16,965,743 5.4801 -0.39%
2000-12-13 0 12.75 12.75 12.80 12.45 12.85 14,679,600 186,308,460 12.692 5.507 5.507 5.528 5.377 5.550 33,988,443 5.4815 2.41%
2000-12-12 0 12.45 12.45 12.50 12.40 12.60 11,341,530 141,761,885 12.499 5.377 5.377 5.399 5.356 5.442 26,259,636 5.3985 0.00%
2000-12-11 0 12.45 12.40 12.45 12.25 12.60 14,899,000 185,452,937 12.447 5.377 5.356 5.377 5.291 5.442 34,496,432 5.3760 1.63%
2000-12-08 0 12.25 12.25 12.30 12.15 12.35 3,549,500 43,534,750 12.265 5.291 5.291 5.312 5.248 5.334 8,218,342 5.2973 0.41%
2000-12-07 0 12.20 12.15 12.20 12.10 12.35 7,272,000 88,903,481 12.225 5.269 5.248 5.269 5.226 5.334 16,837,241 5.2802 -0.81%
2000-12-06 0 12.30 12.30 12.35 12.20 12.45 12,510,500 153,903,185 12.302 5.312 5.312 5.334 5.269 5.377 28,966,213 5.3132 0.82%
2000-12-05 0 12.20 12.15 12.20 12.15 12.30 4,696,000 57,400,250 12.223 5.269 5.248 5.269 5.248 5.312 10,872,894 5.2792 0.00%
2000-12-04 0 12.20 12.20 12.25 12.00 12.25 3,682,000 44,664,450 12.130 5.269 5.269 5.291 5.183 5.291 8,525,127 5.2392 1.24%
2000-12-01 0 12.05 12.00 12.05 11.90 12.20 4,039,600 48,753,830 12.069 5.204 5.183 5.204 5.140 5.269 9,353,097 5.2126 0.42%
2000-11-30 0 12.00 11.95 12.00 11.95 12.30 4,967,500 60,183,675 12.115 5.183 5.161 5.183 5.161 5.312 11,501,512 5.2327 -2.04%
2000-11-29 0 12.25 12.25 12.30 12.10 12.40 14,877,000 182,454,649 12.264 5.291 5.291 5.312 5.226 5.356 34,445,494 5.2969 0.00%
2000-11-28 0 12.25 12.25 12.30 11.90 12.40 18,033,000 220,641,275 12.235 5.291 5.291 5.312 5.140 5.356 41,752,745 5.2845 2.94%
2000-11-27 0 11.90 11.85 11.90 11.85 12.05 4,391,100 52,442,275 11.943 5.140 5.118 5.140 5.118 5.204 10,166,943 5.1581 0.00%
2000-11-24 0 11.90 11.90 11.95 11.85 12.35 4,448,800 53,188,315 11.956 5.140 5.140 5.161 5.118 5.334 10,300,539 5.1636 -1.65%
2000-11-23 0 12.10 12.10 12.15 11.70 12.15 11,719,000 139,989,423 11.946 5.226 5.226 5.248 5.053 5.248 27,133,612 5.1593 2.11%
2000-11-22 0 11.85 11.85 11.90 11.85 12.00 7,915,500 94,124,310 11.891 5.118 5.118 5.140 5.118 5.183 18,327,170 5.1358 0.00%
2000-11-21 0 11.85 11.85 11.90 11.75 11.90 4,814,500 57,032,788 11.846 5.118 5.118 5.140 5.075 5.140 11,147,263 5.1163 0.00%
2000-11-20 0 11.85 11.85 11.90 11.85 12.00 7,444,500 88,564,670 11.897 5.118 5.118 5.140 5.118 5.183 17,236,639 5.1382 0.00%
2000-11-17 0 11.85 11.80 11.85 11.70 11.95 11,303,500 133,368,636 11.799 5.118 5.096 5.118 5.053 5.161 26,171,583 5.0959 -0.42%
2000-11-16 0 11.90 11.85 11.90 11.85 12.00 3,037,000 36,152,710 11.904 5.140 5.118 5.140 5.118 5.183 7,031,724 5.1414 0.00%
2000-11-15 0 11.90 11.90 11.95 11.80 12.10 7,282,700 86,959,835 11.941 5.140 5.140 5.161 5.096 5.226 16,862,015 5.1571 -0.42%
2000-11-14 0 11.95 11.90 11.95 11.75 12.05 6,515,851 77,747,407 11.932 5.161 5.140 5.161 5.075 5.204 15,086,490 5.1534 1.27%
2000-11-13 0 11.80 11.75 11.80 11.70 11.90 7,663,000 90,546,432 11.816 5.096 5.075 5.096 5.053 5.140 17,742,543 5.1034 -2.07%
2000-11-10 0 12.05 12.05 12.10 12.00 12.50 18,180,500 222,933,598 12.262 5.204 5.204 5.226 5.183 5.399 42,094,260 5.2961 -2.03%
2000-11-09 0 12.30 12.25 12.30 11.70 12.40 30,089,500 367,046,800 12.199 5.312 5.291 5.312 5.053 5.356 69,667,788 5.2685 4.24%
2000-11-08 0 11.80 11.75 11.80 11.80 12.10 20,447,500 244,647,700 11.965 5.096 5.075 5.096 5.096 5.226 47,343,163 5.1675 0.00%
2000-11-07 0 11.80 11.80 11.85 11.65 11.85 8,652,000 101,469,912 11.728 5.096 5.096 5.118 5.032 5.118 20,032,427 5.0653 0.85%
2000-11-06 0 11.70 11.65 11.75 11.60 12.10 13,119,500 153,768,369 11.721 5.053 5.032 5.075 5.010 5.226 30,376,262 5.0621 -2.50%
2000-11-03 0 12.00 12.00 12.05 11.65 12.10 26,121,500 312,293,750 11.955 5.183 5.183 5.204 5.032 5.226 60,480,471 5.1635 3.45%
2000-11-02 0 11.60 11.55 11.60 11.55 11.80 5,559,000 64,751,200 11.648 5.010 4.988 5.010 4.988 5.096 12,871,043 5.0308 -1.28%
2000-11-01 0 11.75 11.75 11.80 11.55 11.90 15,919,500 186,794,213 11.734 5.075 5.075 5.096 4.988 5.140 36,859,248 5.0678 1.73%
2000-10-31 0 11.55 11.55 11.60 11.45 11.60 8,998,000 103,673,250 11.522 4.988 4.988 5.010 4.945 5.010 20,833,539 4.9763 0.87%
2000-10-30 0 11.45 11.45 11.50 11.45 11.60 5,643,000 64,873,058 11.496 4.945 4.945 4.967 4.945 5.010 13,065,532 4.9652 0.00%
2000-10-27 0 11.45 11.45 11.50 11.40 11.65 7,443,900 85,713,500 11.515 4.945 4.945 4.967 4.924 5.032 17,235,250 4.9732 -1.72%
2000-10-26 0 11.65 11.60 11.65 11.40 11.70 4,926,000 57,048,500 11.581 5.032 5.010 5.032 4.924 5.053 11,405,425 5.0019 0.87%
2000-10-25 0 11.55 11.55 11.60 11.50 11.70 6,347,500 73,504,175 11.580 4.988 4.988 5.010 4.967 5.053 14,696,698 5.0014 0.00%
2000-10-24 0 11.55 11.50 11.55 11.50 11.80 5,876,400 68,308,525 11.624 4.988 4.967 4.988 4.967 5.096 13,605,935 5.0205 -1.28%
2000-10-23 0 11.70 11.65 11.70 11.60 11.90 8,310,000 97,971,764 11.790 5.053 5.032 5.053 5.010 5.140 19,240,576 5.0919 -0.85%
2000-10-20 0 11.80 11.75 11.80 11.75 12.15 21,449,000 255,405,144 11.908 5.096 5.075 5.096 5.075 5.248 49,661,988 5.1429 0.43%
2000-10-19 0 11.75 11.70 11.75 11.10 11.75 24,058,000 274,609,869 11.414 5.075 5.053 5.075 4.794 5.075 55,702,742 4.9299 1.29%
2000-10-18 0 11.60 11.55 11.60 11.50 11.95 31,362,000 365,963,130 11.669 5.010 4.988 5.010 4.967 5.161 72,614,074 5.0398 -3.33%
2000-10-17 0 12.00 11.95 12.00 11.85 12.10 14,204,700 170,270,165 11.987 5.183 5.161 5.183 5.118 5.226 32,888,883 5.1771 -0.41%
2000-10-16 0 12.05 12.05 12.10 12.00 12.65 31,997,500 393,846,320 12.309 5.204 5.204 5.226 5.183 5.464 74,085,480 5.3161 -1.63%
2000-10-13 0 12.25 12.20 12.25 11.90 12.40 52,218,500 635,226,121 12.165 5.291 5.269 5.291 5.140 5.356 120,904,216 5.2540 -1.21%
2000-10-12 0 12.40 12.40 12.45 11.80 12.50 46,245,000 563,322,935 12.181 5.356 5.356 5.377 5.096 5.399 107,073,460 5.2611 3.77%
2000-10-11 0 11.95 11.95 12.00 11.80 12.40 48,606,550 585,323,676 12.042 5.161 5.161 5.183 5.096 5.356 112,541,280 5.2010 -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 5.291 5.291 5.312 5.248 5.550 207,488,893 5.3956 -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 5.334 5.334 5.356 4.794 5.356 301,839,724 5.1814 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 5.010 4.988 5.010 4.967 5.615 591,708,615 5.1943

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